[{"ts": 1775030280000, "open": 0.0989, "high": 0.0989, "low": 0.0987, "close": 0.0988, "volume": 17881.8, "quote_volume": 1766.49349, "trades": 16, "taker_buy_quote": 485.88246}, {"ts": 1775030340000, "open": 0.0988, "high": 0.0988, "low": 0.0984, "close": 0.0984, "volume": 89244.2, "quote_volume": 8807.0432, "trades": 27, "taker_buy_quote": 0.0}, {"ts": 1775030400000, "open": 0.0985, "high": 0.099, "low": 0.0985, "close": 0.0987, "volume": 40373.1, "quote_volume": 3987.28273, "trades": 56, "taker_buy_quote": 2482.57744}, {"ts": 1775030460000, "open": 0.0987, "high": 0.099, "low": 0.0987, "close": 0.099, "volume": 15209.7, "quote_volume": 1504.491, "trades": 24, "taker_buy_quote": 880.13206}, {"ts": 1775030520000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 6432.7, "quote_volume": 636.90204, "trades": 11, "taker_buy_quote": 320.68614}, {"ts": 1775030580000, "open": 0.099, "high": 0.0992, "low": 0.099, "close": 0.0992, "volume": 469.7, "quote_volume": 46.5114, "trades": 2, "taker_buy_quote": 46.5114}, {"ts": 1775030640000, "open": 0.0991, "high": 0.0993, "low": 0.099, "close": 0.0991, "volume": 7155.4, "quote_volume": 709.18725, "trades": 20, "taker_buy_quote": 206.62912}, {"ts": 1775030700000, "open": 0.0992, "high": 0.0997, "low": 0.0992, "close": 0.0996, "volume": 102377.7, "quote_volume": 10178.67514, "trades": 69, "taker_buy_quote": 7842.30775}, {"ts": 1775030760000, "open": 0.0996, "high": 0.1, "low": 0.099, "close": 0.099, "volume": 150428.6, "quote_volume": 15009.08126, "trades": 88, "taker_buy_quote": 5518.6747}, {"ts": 1775030820000, "open": 0.0989, "high": 0.0995, "low": 0.0988, "close": 0.0993, "volume": 18231.0, "quote_volume": 1807.42805, "trades": 28, "taker_buy_quote": 389.34038}, {"ts": 1775030880000, "open": 0.0993, "high": 0.0993, "low": 0.0991, "close": 0.0992, "volume": 11370.5, "quote_volume": 1128.2035, "trades": 10, "taker_buy_quote": 291.648}, {"ts": 1775030940000, "open": 0.0992, "high": 0.0992, "low": 0.099, "close": 0.099, "volume": 5639.7, "quote_volume": 558.62642, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775031000000, "open": 0.0991, "high": 0.0993, "low": 0.0991, "close": 0.0993, "volume": 13780.7, "quote_volume": 1368.01095, "trades": 18, "taker_buy_quote": 57.55898}, {"ts": 1775031060000, "open": 0.0993, "high": 0.0993, "low": 0.0991, "close": 0.0991, "volume": 3903.5, "quote_volume": 387.32565, "trades": 5, "taker_buy_quote": 103.272}, {"ts": 1775031120000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 237.2, "quote_volume": 23.50652, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775031180000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 18583.5, "quote_volume": 1842.84138, "trades": 22, "taker_buy_quote": 621.0692}, {"ts": 1775031240000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 24236.9, "quote_volume": 2404.94287, "trades": 29, "taker_buy_quote": 526.18077}, {"ts": 1775031300000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 20557.8, "quote_volume": 2041.75495, "trades": 43, "taker_buy_quote": 419.93202}, {"ts": 1775031360000, "open": 0.0992, "high": 0.0994, "low": 0.0989, "close": 0.0991, "volume": 15294.7, "quote_volume": 1515.47392, "trades": 22, "taker_buy_quote": 409.66378}, {"ts": 1775031420000, "open": 0.099, "high": 0.0992, "low": 0.099, "close": 0.0992, "volume": 18382.2, "quote_volume": 1821.86243, "trades": 16, "taker_buy_quote": 1123.02263}, {"ts": 1775031480000, "open": 0.0993, "high": 0.0993, "low": 0.0986, "close": 0.0986, "volume": 13714.3, "quote_volume": 1359.28389, "trades": 28, "taker_buy_quote": 625.63311}, {"ts": 1775031540000, "open": 0.0985, "high": 0.0985, "low": 0.0977, "close": 0.0978, "volume": 102016.9, "quote_volume": 9985.28283, "trades": 95, "taker_buy_quote": 782.00992}, {"ts": 1775031600000, "open": 0.0979, "high": 0.0979, "low": 0.0971, "close": 0.0971, "volume": 92239.7, "quote_volume": 8981.1529, "trades": 61, "taker_buy_quote": 1725.01546}, {"ts": 1775031660000, "open": 0.0971, "high": 0.0976, "low": 0.0971, "close": 0.0971, "volume": 49923.7, "quote_volume": 4860.19277, "trades": 48, "taker_buy_quote": 2573.79215}, {"ts": 1775031720000, "open": 0.0972, "high": 0.0974, "low": 0.0971, "close": 0.0971, "volume": 33948.1, "quote_volume": 3298.30351, "trades": 20, "taker_buy_quote": 270.29856}, {"ts": 1775031780000, "open": 0.0971, "high": 0.0973, "low": 0.0966, "close": 0.0973, "volume": 210060.3, "quote_volume": 20353.65627, "trades": 148, "taker_buy_quote": 3340.78597}, {"ts": 1775031840000, "open": 0.0973, "high": 0.0976, "low": 0.0973, "close": 0.0975, "volume": 20872.6, "quote_volume": 2035.41432, "trades": 15, "taker_buy_quote": 1789.18897}, {"ts": 1775031900000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 10250.3, "quote_volume": 998.18563, "trades": 16, "taker_buy_quote": 623.25286}, {"ts": 1775031960000, "open": 0.0975, "high": 0.0976, "low": 0.0974, "close": 0.0975, "volume": 10649.6, "quote_volume": 1038.07186, "trades": 23, "taker_buy_quote": 454.93806}, {"ts": 1775032020000, "open": 0.0976, "high": 0.0977, "low": 0.0975, "close": 0.0975, "volume": 18429.5, "quote_volume": 1798.57784, "trades": 32, "taker_buy_quote": 386.91155}, {"ts": 1775032080000, "open": 0.0975, "high": 0.0976, "low": 0.0974, "close": 0.0976, "volume": 17023.6, "quote_volume": 1660.29029, "trades": 23, "taker_buy_quote": 629.5539}, {"ts": 1775032140000, "open": 0.0975, "high": 0.0976, "low": 0.0974, "close": 0.0976, "volume": 8435.6, "quote_volume": 823.05708, "trades": 8, "taker_buy_quote": 392.13621}, {"ts": 1775032200000, "open": 0.0976, "high": 0.0978, "low": 0.0975, "close": 0.0975, "volume": 41828.8, "quote_volume": 4088.03765, "trades": 29, "taker_buy_quote": 2862.52061}, {"ts": 1775032260000, "open": 0.0975, "high": 0.0975, "low": 0.0972, "close": 0.0972, "volume": 4084.8, "quote_volume": 397.78644, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775032320000, "open": 0.0972, "high": 0.0974, "low": 0.0972, "close": 0.0974, "volume": 8610.8, "quote_volume": 837.40242, "trades": 19, "taker_buy_quote": 258.0916}, {"ts": 1775032380000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 12403.1, "quote_volume": 1209.30225, "trades": 8, "taker_buy_quote": 150.1305}, {"ts": 1775032440000, "open": 0.0975, "high": 0.0976, "low": 0.0974, "close": 0.0974, "volume": 48312.7, "quote_volume": 4710.58086, "trades": 44, "taker_buy_quote": 836.62719}, {"ts": 1775032500000, "open": 0.0973, "high": 0.0973, "low": 0.097, "close": 0.0972, "volume": 44691.0, "quote_volume": 4343.92291, "trades": 36, "taker_buy_quote": 1938.7229}, {"ts": 1775032560000, "open": 0.0971, "high": 0.0971, "low": 0.0969, "close": 0.097, "volume": 10040.6, "quote_volume": 973.80927, "trades": 18, "taker_buy_quote": 731.40006}, {"ts": 1775032620000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 12974.5, "quote_volume": 1259.91084, "trades": 10, "taker_buy_quote": 1250.17171}, {"ts": 1775032680000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 64304.8, "quote_volume": 6241.23876, "trades": 42, "taker_buy_quote": 551.64452}, {"ts": 1775032740000, "open": 0.097, "high": 0.0976, "low": 0.097, "close": 0.0975, "volume": 50510.5, "quote_volume": 4913.67784, "trades": 41, "taker_buy_quote": 4093.6792}, {"ts": 1775032800000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 16686.0, "quote_volume": 1628.7676, "trades": 20, "taker_buy_quote": 942.21016}, {"ts": 1775032860000, "open": 0.0977, "high": 0.098, "low": 0.0977, "close": 0.098, "volume": 12470.8, "quote_volume": 1220.27423, "trades": 15, "taker_buy_quote": 1169.04659}, {"ts": 1775032920000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 17483.1, "quote_volume": 1714.72131, "trades": 8, "taker_buy_quote": 5.50341}, {"ts": 1775032980000, "open": 0.0979, "high": 0.0983, "low": 0.0978, "close": 0.0983, "volume": 37834.3, "quote_volume": 3707.9103, "trades": 18, "taker_buy_quote": 3451.87248}, {"ts": 1775033040000, "open": 0.0983, "high": 0.0983, "low": 0.0981, "close": 0.0981, "volume": 12152.0, "quote_volume": 1193.34872, "trades": 15, "taker_buy_quote": 33.19591}, {"ts": 1775033100000, "open": 0.0981, "high": 0.0981, "low": 0.0979, "close": 0.098, "volume": 34630.9, "quote_volume": 3395.0161, "trades": 47, "taker_buy_quote": 409.18491}, {"ts": 1775033160000, "open": 0.0981, "high": 0.0981, "low": 0.0979, "close": 0.0979, "volume": 5309.6, "quote_volume": 520.37572, "trades": 7, "taker_buy_quote": 184.71753}, {"ts": 1775033220000, "open": 0.0979, "high": 0.0981, "low": 0.0979, "close": 0.0981, "volume": 47113.3, "quote_volume": 4620.02829, "trades": 67, "taker_buy_quote": 2353.87294}, {"ts": 1775033280000, "open": 0.098, "high": 0.0982, "low": 0.0979, "close": 0.0982, "volume": 57490.3, "quote_volume": 5635.64746, "trades": 32, "taker_buy_quote": 1044.9222}, {"ts": 1775033340000, "open": 0.0981, "high": 0.0981, "low": 0.0978, "close": 0.0978, "volume": 17212.1, "quote_volume": 1684.87485, "trades": 14, "taker_buy_quote": 265.31208}, {"ts": 1775033400000, "open": 0.0979, "high": 0.0979, "low": 0.0976, "close": 0.0976, "volume": 5823.8, "quote_volume": 568.59995, "trades": 12, "taker_buy_quote": 463.37871}, {"ts": 1775033460000, "open": 0.0975, "high": 0.0975, "low": 0.0972, "close": 0.0973, "volume": 10420.8, "quote_volume": 1015.09084, "trades": 17, "taker_buy_quote": 11.4814}, {"ts": 1775033520000, "open": 0.0973, "high": 0.0974, "low": 0.0972, "close": 0.0974, "volume": 14245.0, "quote_volume": 1387.06887, "trades": 19, "taker_buy_quote": 632.32288}, {"ts": 1775033580000, "open": 0.0974, "high": 0.0976, "low": 0.0974, "close": 0.0975, "volume": 42451.3, "quote_volume": 4135.10728, "trades": 14, "taker_buy_quote": 2527.95601}, {"ts": 1775033640000, "open": 0.0976, "high": 0.0976, "low": 0.0971, "close": 0.0973, "volume": 17272.8, "quote_volume": 1681.0757, "trades": 23, "taker_buy_quote": 24.4748}, {"ts": 1775033700000, "open": 0.0973, "high": 0.0974, "low": 0.0969, "close": 0.0973, "volume": 72657.9, "quote_volume": 7054.54113, "trades": 56, "taker_buy_quote": 1338.39062}, {"ts": 1775033760000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 284.0, "quote_volume": 27.68435, "trades": 4, "taker_buy_quote": 21.50285}, {"ts": 1775033820000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 11183.6, "quote_volume": 1091.6368, "trades": 23, "taker_buy_quote": 623.13728}, {"ts": 1775033880000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 12458.4, "quote_volume": 1216.56972, "trades": 8, "taker_buy_quote": 1216.56972}, {"ts": 1775033940000, "open": 0.0977, "high": 0.0978, "low": 0.0976, "close": 0.0977, "volume": 28287.7, "quote_volume": 2763.92115, "trades": 19, "taker_buy_quote": 1091.93951}, {"ts": 1775034000000, "open": 0.0978, "high": 0.0978, "low": 0.0976, "close": 0.0977, "volume": 2879.3, "quote_volume": 281.4648, "trades": 9, "taker_buy_quote": 97.77606}, {"ts": 1775034060000, "open": 0.0976, "high": 0.0978, "low": 0.0974, "close": 0.0978, "volume": 23838.3, "quote_volume": 2327.07493, "trades": 31, "taker_buy_quote": 1573.29982}, {"ts": 1775034120000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 2013.1, "quote_volume": 196.88118, "trades": 2, "taker_buy_quote": 196.88118}, {"ts": 1775034180000, "open": 0.0979, "high": 0.098, "low": 0.0978, "close": 0.098, "volume": 10682.9, "quote_volume": 1045.2058, "trades": 10, "taker_buy_quote": 152.53138}, {"ts": 1775034240000, "open": 0.0981, "high": 0.0983, "low": 0.098, "close": 0.0983, "volume": 8912.8, "quote_volume": 874.99551, "trades": 13, "taker_buy_quote": 708.75341}, {"ts": 1775034300000, "open": 0.0983, "high": 0.0987, "low": 0.0983, "close": 0.0983, "volume": 25045.6, "quote_volume": 2463.82658, "trades": 20, "taker_buy_quote": 1670.17962}, {"ts": 1775034360000, "open": 0.0982, "high": 0.0985, "low": 0.0981, "close": 0.0984, "volume": 47272.3, "quote_volume": 4652.65072, "trades": 40, "taker_buy_quote": 4429.57681}, {"ts": 1775034420000, "open": 0.0984, "high": 0.0986, "low": 0.0984, "close": 0.0985, "volume": 37380.0, "quote_volume": 3683.4115, "trades": 27, "taker_buy_quote": 2213.88402}, {"ts": 1775034480000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 4649.2, "quote_volume": 457.04327, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775034540000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 1416.5, "quote_volume": 139.24195, "trades": 2, "taker_buy_quote": 40.95178}, {"ts": 1775034600000, "open": 0.0982, "high": 0.0984, "low": 0.0982, "close": 0.0984, "volume": 300.1, "quote_volume": 29.481, "trades": 4, "taker_buy_quote": 12.99322}, {"ts": 1775034660000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 1524.6, "quote_volume": 150.02623, "trades": 3, "taker_buy_quote": 39.32623}, {"ts": 1775034720000, "open": 0.0986, "high": 0.0987, "low": 0.0985, "close": 0.0987, "volume": 13272.7, "quote_volume": 1309.60697, "trades": 16, "taker_buy_quote": 1023.98957}, {"ts": 1775034780000, "open": 0.0987, "high": 0.099, "low": 0.0987, "close": 0.0989, "volume": 45839.5, "quote_volume": 4525.59207, "trades": 24, "taker_buy_quote": 463.85579}, {"ts": 1775034840000, "open": 0.0991, "high": 0.0991, "low": 0.0988, "close": 0.0989, "volume": 5904.2, "quote_volume": 584.11185, "trades": 10, "taker_buy_quote": 431.31435}, {"ts": 1775034900000, "open": 0.099, "high": 0.0992, "low": 0.099, "close": 0.0991, "volume": 26549.6, "quote_volume": 2630.9197, "trades": 29, "taker_buy_quote": 1275.95961}, {"ts": 1775034960000, "open": 0.099, "high": 0.099, "low": 0.0987, "close": 0.0987, "volume": 16105.1, "quote_volume": 1589.64648, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775035020000, "open": 0.0986, "high": 0.0986, "low": 0.0981, "close": 0.0981, "volume": 10530.6, "quote_volume": 1035.28257, "trades": 33, "taker_buy_quote": 472.38858}, {"ts": 1775035080000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 4054.8, "quote_volume": 398.34489, "trades": 6, "taker_buy_quote": 398.34489}, {"ts": 1775035140000, "open": 0.0983, "high": 0.0987, "low": 0.0983, "close": 0.0987, "volume": 18579.8, "quote_volume": 1829.71115, "trades": 13, "taker_buy_quote": 1061.7165}, {"ts": 1775035200000, "open": 0.0985, "high": 0.0988, "low": 0.0984, "close": 0.0984, "volume": 50686.1, "quote_volume": 5004.77692, "trades": 42, "taker_buy_quote": 4101.07542}, {"ts": 1775035260000, "open": 0.0985, "high": 0.0987, "low": 0.0985, "close": 0.0986, "volume": 10143.7, "quote_volume": 999.57251, "trades": 10, "taker_buy_quote": 999.57251}, {"ts": 1775035320000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 641.7, "quote_volume": 63.29423, "trades": 3, "taker_buy_quote": 63.29423}, {"ts": 1775035380000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 2625.8, "quote_volume": 259.16646, "trades": 5, "taker_buy_quote": 28.53417}, {"ts": 1775035440000, "open": 0.0986, "high": 0.0988, "low": 0.0986, "close": 0.0988, "volume": 2043.9, "quote_volume": 201.67921, "trades": 8, "taker_buy_quote": 169.22481}, {"ts": 1775035500000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 94.7, "quote_volume": 9.36583, "trades": 2, "taker_buy_quote": 9.36583}, {"ts": 1775035560000, "open": 0.0988, "high": 0.0996, "low": 0.0988, "close": 0.0994, "volume": 38018.7, "quote_volume": 3773.84081, "trades": 38, "taker_buy_quote": 3773.84081}, {"ts": 1775035620000, "open": 0.0995, "high": 0.1003, "low": 0.0993, "close": 0.0997, "volume": 219366.4, "quote_volume": 21901.96136, "trades": 154, "taker_buy_quote": 16037.78419}, {"ts": 1775035680000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 2573.0, "quote_volume": 256.1328, "trades": 6, "taker_buy_quote": 118.8228}, {"ts": 1775035740000, "open": 0.0994, "high": 0.0996, "low": 0.0993, "close": 0.0996, "volume": 30591.8, "quote_volume": 3042.31382, "trades": 58, "taker_buy_quote": 2398.55481}, {"ts": 1775035800000, "open": 0.0997, "high": 0.0997, "low": 0.0992, "close": 0.0997, "volume": 38730.2, "quote_volume": 3855.21123, "trades": 39, "taker_buy_quote": 2189.06914}, {"ts": 1775035860000, "open": 0.0995, "high": 0.0996, "low": 0.0993, "close": 0.0996, "volume": 16149.5, "quote_volume": 1605.67424, "trades": 13, "taker_buy_quote": 1327.56586}, {"ts": 1775035920000, "open": 0.0996, "high": 0.0997, "low": 0.0995, "close": 0.0995, "volume": 2080.6, "quote_volume": 207.22715, "trades": 3, "taker_buy_quote": 201.1278}, {"ts": 1775035980000, "open": 0.0995, "high": 0.0995, "low": 0.0993, "close": 0.0994, "volume": 11116.6, "quote_volume": 1104.93816, "trades": 11, "taker_buy_quote": 832.23523}, {"ts": 1775036040000, "open": 0.0994, "high": 0.0996, "low": 0.0994, "close": 0.0996, "volume": 6556.2, "quote_volume": 651.70287, "trades": 12, "taker_buy_quote": 539.87787}, {"ts": 1775036100000, "open": 0.0996, "high": 0.0996, "low": 0.0994, "close": 0.0995, "volume": 27831.0, "quote_volume": 2767.61494, "trades": 29, "taker_buy_quote": 823.96887}, {"ts": 1775036160000, "open": 0.0995, "high": 0.0995, "low": 0.0993, "close": 0.0994, "volume": 9043.0, "quote_volume": 898.64321, "trades": 16, "taker_buy_quote": 628.51742}, {"ts": 1775036220000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 1159.0, "quote_volume": 115.0887, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775036280000, "open": 0.0993, "high": 0.0995, "low": 0.0992, "close": 0.0995, "volume": 64650.3, "quote_volume": 6414.32079, "trades": 31, "taker_buy_quote": 4157.90409}, {"ts": 1775036340000, "open": 0.0995, "high": 0.0995, "low": 0.0993, "close": 0.0994, "volume": 5558.0, "quote_volume": 552.34338, "trades": 8, "taker_buy_quote": 233.66574}, {"ts": 1775036400000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 4197.0, "quote_volume": 417.1878, "trades": 4, "taker_buy_quote": 117.795}, {"ts": 1775036460000, "open": 0.0993, "high": 0.0996, "low": 0.0993, "close": 0.0996, "volume": 24886.4, "quote_volume": 2473.96495, "trades": 25, "taker_buy_quote": 1962.05811}, {"ts": 1775036520000, "open": 0.0997, "high": 0.1, "low": 0.0997, "close": 0.1, "volume": 19933.8, "quote_volume": 1992.13897, "trades": 16, "taker_buy_quote": 1992.13897}, {"ts": 1775036580000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 3730.0, "quote_volume": 373.0, "trades": 5, "taker_buy_quote": 373.0}, {"ts": 1775036640000, "open": 0.0999, "high": 0.1, "low": 0.0998, "close": 0.0999, "volume": 19569.0, "quote_volume": 1954.50911, "trades": 18, "taker_buy_quote": 1253.56109}, {"ts": 1775036700000, "open": 0.0999, "high": 0.1001, "low": 0.0999, "close": 0.1, "volume": 10148.4, "quote_volume": 1014.93744, "trades": 11, "taker_buy_quote": 902.43744}, {"ts": 1775036760000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 2278.8, "quote_volume": 227.6721, "trades": 3, "taker_buy_quote": 215.35443}, {"ts": 1775036820000, "open": 0.0999, "high": 0.1, "low": 0.0997, "close": 0.1, "volume": 14786.5, "quote_volume": 1476.57142, "trades": 28, "taker_buy_quote": 1294.59941}, {"ts": 1775036880000, "open": 0.1, "high": 0.1002, "low": 0.1, "close": 0.1002, "volume": 7056.8, "quote_volume": 705.90927, "trades": 10, "taker_buy_quote": 705.90927}, {"ts": 1775036940000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 17217.4, "quote_volume": 1725.17136, "trades": 14, "taker_buy_quote": 1247.6904}, {"ts": 1775037000000, "open": 0.1001, "high": 0.1002, "low": 0.1, "close": 0.1001, "volume": 6289.5, "quote_volume": 629.48671, "trades": 9, "taker_buy_quote": 207.38394}, {"ts": 1775037060000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 2838.5, "quote_volume": 284.68947, "trades": 4, "taker_buy_quote": 272.58531}, {"ts": 1775037120000, "open": 0.1002, "high": 0.1005, "low": 0.1002, "close": 0.1002, "volume": 28764.0, "quote_volume": 2887.25679, "trades": 34, "taker_buy_quote": 1425.7965}, {"ts": 1775037180000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 154.1, "quote_volume": 15.42541, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775037240000, "open": 0.1002, "high": 0.1003, "low": 0.1001, "close": 0.1003, "volume": 5375.8, "quote_volume": 538.77372, "trades": 11, "taker_buy_quote": 302.57537}, {"ts": 1775037300000, "open": 0.1004, "high": 0.1008, "low": 0.1004, "close": 0.1006, "volume": 27791.2, "quote_volume": 2794.79166, "trades": 30, "taker_buy_quote": 1450.9228}, {"ts": 1775037360000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 26320.0, "quote_volume": 2654.07264, "trades": 12, "taker_buy_quote": 1208.42928}, {"ts": 1775037420000, "open": 0.1009, "high": 0.1009, "low": 0.1006, "close": 0.1007, "volume": 29131.3, "quote_volume": 2934.64919, "trades": 23, "taker_buy_quote": 113.2875}, {"ts": 1775037480000, "open": 0.1008, "high": 0.101, "low": 0.1007, "close": 0.1007, "volume": 43317.0, "quote_volume": 4369.30275, "trades": 41, "taker_buy_quote": 2836.06203}, {"ts": 1775037540000, "open": 0.1006, "high": 0.1011, "low": 0.1005, "close": 0.1011, "volume": 33539.2, "quote_volume": 3385.69082, "trades": 28, "taker_buy_quote": 3225.10771}, {"ts": 1775037600000, "open": 0.101, "high": 0.1016, "low": 0.101, "close": 0.1011, "volume": 70808.4, "quote_volume": 7171.91721, "trades": 68, "taker_buy_quote": 4490.15996}, {"ts": 1775037660000, "open": 0.1009, "high": 0.101, "low": 0.1008, "close": 0.1008, "volume": 20289.2, "quote_volume": 2047.05158, "trades": 23, "taker_buy_quote": 622.81672}, {"ts": 1775037720000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 5254.8, "quote_volume": 529.69177, "trades": 8, "taker_buy_quote": 529.69177}, {"ts": 1775037780000, "open": 0.1008, "high": 0.1011, "low": 0.1007, "close": 0.1011, "volume": 5036.0, "quote_volume": 507.34099, "trades": 20, "taker_buy_quote": 174.9505}, {"ts": 1775037840000, "open": 0.1012, "high": 0.1015, "low": 0.1012, "close": 0.1013, "volume": 16034.6, "quote_volume": 1625.91652, "trades": 20, "taker_buy_quote": 714.07346}, {"ts": 1775037900000, "open": 0.1013, "high": 0.1014, "low": 0.1013, "close": 0.1014, "volume": 14717.8, "quote_volume": 1492.0871, "trades": 26, "taker_buy_quote": 896.74742}, {"ts": 1775037960000, "open": 0.1014, "high": 0.1018, "low": 0.1011, "close": 0.1011, "volume": 128424.6, "quote_volume": 13046.1107, "trades": 56, "taker_buy_quote": 11620.78216}, {"ts": 1775038020000, "open": 0.101, "high": 0.101, "low": 0.1008, "close": 0.1009, "volume": 16246.3, "quote_volume": 1639.42131, "trades": 17, "taker_buy_quote": 210.57679}, {"ts": 1775038080000, "open": 0.1007, "high": 0.1008, "low": 0.1003, "close": 0.1003, "volume": 14666.8, "quote_volume": 1475.23278, "trades": 30, "taker_buy_quote": 343.3701}, {"ts": 1775038140000, "open": 0.1003, "high": 0.1003, "low": 0.1, "close": 0.1001, "volume": 22105.2, "quote_volume": 2213.43201, "trades": 33, "taker_buy_quote": 346.5362}, {"ts": 1775038200000, "open": 0.1, "high": 0.1, "low": 0.0996, "close": 0.0997, "volume": 24549.6, "quote_volume": 2449.95016, "trades": 33, "taker_buy_quote": 1055.0112}, {"ts": 1775038260000, "open": 0.0996, "high": 0.0997, "low": 0.0994, "close": 0.0997, "volume": 17092.2, "quote_volume": 1700.40497, "trades": 18, "taker_buy_quote": 938.81759}, {"ts": 1775038320000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 8919.5, "quote_volume": 890.2163, "trades": 11, "taker_buy_quote": 269.84952}, {"ts": 1775038380000, "open": 0.0999, "high": 0.0999, "low": 0.0996, "close": 0.0997, "volume": 38264.2, "quote_volume": 3814.86582, "trades": 18, "taker_buy_quote": 3030.15312}, {"ts": 1775038440000, "open": 0.0998, "high": 0.1002, "low": 0.0998, "close": 0.1002, "volume": 973.4, "quote_volume": 97.40729, "trades": 8, "taker_buy_quote": 90.36729}, {"ts": 1775038500000, "open": 0.1, "high": 0.1003, "low": 0.0999, "close": 0.1003, "volume": 17658.1, "quote_volume": 1766.45995, "trades": 16, "taker_buy_quote": 1560.98546}, {"ts": 1775038560000, "open": 0.1004, "high": 0.1007, "low": 0.1002, "close": 0.1002, "volume": 13694.8, "quote_volume": 1376.20877, "trades": 17, "taker_buy_quote": 1325.5974}, {"ts": 1775038620000, "open": 0.1001, "high": 0.1002, "low": 0.0997, "close": 0.0998, "volume": 232522.1, "quote_volume": 23246.38287, "trades": 32, "taker_buy_quote": 910.76104}, {"ts": 1775038680000, "open": 0.0997, "high": 0.0997, "low": 0.0994, "close": 0.0996, "volume": 37645.1, "quote_volume": 3749.23687, "trades": 31, "taker_buy_quote": 215.6165}, {"ts": 1775038740000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 588.8, "quote_volume": 58.64448, "trades": 1, "taker_buy_quote": 58.64448}, {"ts": 1775038800000, "open": 0.0996, "high": 0.0996, "low": 0.0994, "close": 0.0995, "volume": 10518.7, "quote_volume": 1046.58489, "trades": 10, "taker_buy_quote": 310.74945}, {"ts": 1775038860000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 4083.4, "quote_volume": 406.70664, "trades": 4, "taker_buy_quote": 400.25256}, {"ts": 1775038920000, "open": 0.0996, "high": 0.0996, "low": 0.099, "close": 0.0992, "volume": 16440.7, "quote_volume": 1634.60889, "trades": 17, "taker_buy_quote": 501.12758}, {"ts": 1775038980000, "open": 0.0992, "high": 0.0992, "low": 0.0989, "close": 0.0991, "volume": 11646.3, "quote_volume": 1153.22827, "trades": 14, "taker_buy_quote": 991.96682}, {"ts": 1775039040000, "open": 0.099, "high": 0.099, "low": 0.0986, "close": 0.0988, "volume": 29950.0, "quote_volume": 2959.5107, "trades": 28, "taker_buy_quote": 1118.29996}, {"ts": 1775039100000, "open": 0.0986, "high": 0.0988, "low": 0.0985, "close": 0.0988, "volume": 41689.7, "quote_volume": 4113.24648, "trades": 41, "taker_buy_quote": 2910.33554}, {"ts": 1775039160000, "open": 0.0988, "high": 0.099, "low": 0.0987, "close": 0.0988, "volume": 24807.0, "quote_volume": 2451.79642, "trades": 25, "taker_buy_quote": 2239.2853}, {"ts": 1775039220000, "open": 0.0986, "high": 0.0989, "low": 0.0985, "close": 0.0988, "volume": 29885.2, "quote_volume": 2949.32269, "trades": 33, "taker_buy_quote": 2148.13147}, {"ts": 1775039280000, "open": 0.0988, "high": 0.0988, "low": 0.0985, "close": 0.0986, "volume": 9707.9, "quote_volume": 957.20892, "trades": 9, "taker_buy_quote": 152.01053}, {"ts": 1775039340000, "open": 0.0987, "high": 0.0987, "low": 0.0985, "close": 0.0986, "volume": 16068.3, "quote_volume": 1584.72975, "trades": 15, "taker_buy_quote": 888.23937}, {"ts": 1775039400000, "open": 0.0985, "high": 0.0985, "low": 0.0982, "close": 0.0982, "volume": 11326.1, "quote_volume": 1114.69645, "trades": 17, "taker_buy_quote": 180.846}, {"ts": 1775039460000, "open": 0.0983, "high": 0.0984, "low": 0.0981, "close": 0.0982, "volume": 40863.0, "quote_volume": 4014.72264, "trades": 46, "taker_buy_quote": 1465.74229}, {"ts": 1775039520000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0982, "volume": 17451.0, "quote_volume": 1713.61821, "trades": 31, "taker_buy_quote": 1103.79853}, {"ts": 1775039580000, "open": 0.0982, "high": 0.0984, "low": 0.0982, "close": 0.0983, "volume": 45290.1, "quote_volume": 4448.68957, "trades": 51, "taker_buy_quote": 2982.31368}, {"ts": 1775039640000, "open": 0.0982, "high": 0.0987, "low": 0.0982, "close": 0.0987, "volume": 3009.1, "quote_volume": 296.43542, "trades": 9, "taker_buy_quote": 245.27898}, {"ts": 1775039700000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 1496.5, "quote_volume": 147.52466, "trades": 5, "taker_buy_quote": 117.73826}, {"ts": 1775039760000, "open": 0.0985, "high": 0.0985, "low": 0.0982, "close": 0.0982, "volume": 19514.8, "quote_volume": 1920.67026, "trades": 15, "taker_buy_quote": 116.52196}, {"ts": 1775039820000, "open": 0.0982, "high": 0.0982, "low": 0.0978, "close": 0.0978, "volume": 9841.0, "quote_volume": 963.10064, "trades": 23, "taker_buy_quote": 87.171}, {"ts": 1775039880000, "open": 0.0977, "high": 0.0982, "low": 0.0976, "close": 0.0982, "volume": 29342.7, "quote_volume": 2872.62225, "trades": 31, "taker_buy_quote": 1687.40429}, {"ts": 1775039940000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 2006.9, "quote_volume": 197.33464, "trades": 7, "taker_buy_quote": 124.43373}, {"ts": 1775040000000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 3385.7, "quote_volume": 333.01672, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775040060000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 9303.0, "quote_volume": 915.5727, "trades": 7, "taker_buy_quote": 176.427}, {"ts": 1775040120000, "open": 0.0984, "high": 0.0985, "low": 0.0982, "close": 0.0982, "volume": 11777.3, "quote_volume": 1158.83335, "trades": 18, "taker_buy_quote": 395.17785}, {"ts": 1775040180000, "open": 0.0982, "high": 0.0987, "low": 0.0982, "close": 0.0985, "volume": 33876.0, "quote_volume": 3334.48571, "trades": 23, "taker_buy_quote": 1378.44399}, {"ts": 1775040240000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 1444.7, "quote_volume": 142.3283, "trades": 4, "taker_buy_quote": 142.3283}, {"ts": 1775040300000, "open": 0.0986, "high": 0.099, "low": 0.0986, "close": 0.0988, "volume": 36779.5, "quote_volume": 3635.7851, "trades": 23, "taker_buy_quote": 3313.86177}, {"ts": 1775040360000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 6217.7, "quote_volume": 614.22647, "trades": 7, "taker_buy_quote": 111.15}, {"ts": 1775040420000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 6923.8, "quote_volume": 683.37348, "trades": 9, "taker_buy_quote": 305.21001}, {"ts": 1775040480000, "open": 0.0987, "high": 0.0991, "low": 0.0987, "close": 0.0991, "volume": 14454.1, "quote_volume": 1428.66961, "trades": 18, "taker_buy_quote": 1156.24776}, {"ts": 1775040540000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 2676.0, "quote_volume": 264.85474, "trades": 6, "taker_buy_quote": 13.01524}, {"ts": 1775040600000, "open": 0.0989, "high": 0.0989, "low": 0.0987, "close": 0.0988, "volume": 21092.9, "quote_volume": 2084.22133, "trades": 27, "taker_buy_quote": 44.505}, {"ts": 1775040660000, "open": 0.0988, "high": 0.0988, "low": 0.0986, "close": 0.0986, "volume": 6470.3, "quote_volume": 638.51211, "trades": 6, "taker_buy_quote": 111.30308}, {"ts": 1775040720000, "open": 0.0985, "high": 0.0986, "low": 0.0984, "close": 0.0986, "volume": 6307.8, "quote_volume": 621.35771, "trades": 9, "taker_buy_quote": 246.6102}, {"ts": 1775040780000, "open": 0.0987, "high": 0.0987, "low": 0.0985, "close": 0.0985, "volume": 5764.3, "quote_volume": 568.14961, "trades": 6, "taker_buy_quote": 37.71327}, {"ts": 1775040840000, "open": 0.0987, "high": 0.0989, "low": 0.0986, "close": 0.0987, "volume": 60048.8, "quote_volume": 5927.20986, "trades": 31, "taker_buy_quote": 5709.81548}, {"ts": 1775040900000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 5306.5, "quote_volume": 522.79492, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775040960000, "open": 0.0987, "high": 0.0987, "low": 0.0985, "close": 0.0987, "volume": 16481.1, "quote_volume": 1625.1826, "trades": 13, "taker_buy_quote": 1516.90567}, {"ts": 1775041020000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 1485.8, "quote_volume": 146.79146, "trades": 4, "taker_buy_quote": 146.79146}, {"ts": 1775041080000, "open": 0.0988, "high": 0.0991, "low": 0.0988, "close": 0.099, "volume": 10750.7, "quote_volume": 1063.72832, "trades": 13, "taker_buy_quote": 960.69902}, {"ts": 1775041140000, "open": 0.099, "high": 0.0993, "low": 0.099, "close": 0.0993, "volume": 14890.4, "quote_volume": 1476.49939, "trades": 15, "taker_buy_quote": 1407.36769}, {"ts": 1775041200000, "open": 0.0993, "high": 0.0996, "low": 0.0993, "close": 0.0996, "volume": 12388.8, "quote_volume": 1231.66043, "trades": 12, "taker_buy_quote": 647.97369}, {"ts": 1775041260000, "open": 0.0996, "high": 0.0997, "low": 0.0994, "close": 0.0997, "volume": 52117.0, "quote_volume": 5182.8971, "trades": 26, "taker_buy_quote": 1343.4699}, {"ts": 1775041320000, "open": 0.0996, "high": 0.0997, "low": 0.0995, "close": 0.0996, "volume": 21837.8, "quote_volume": 2174.89826, "trades": 14, "taker_buy_quote": 220.33423}, {"ts": 1775041380000, "open": 0.0995, "high": 0.0996, "low": 0.0993, "close": 0.0993, "volume": 5211.3, "quote_volume": 518.69281, "trades": 7, "taker_buy_quote": 184.33968}, {"ts": 1775041440000, "open": 0.0992, "high": 0.0992, "low": 0.099, "close": 0.0991, "volume": 3992.1, "quote_volume": 395.59708, "trades": 10, "taker_buy_quote": 221.49841}, {"ts": 1775041500000, "open": 0.0991, "high": 0.0991, "low": 0.0989, "close": 0.0991, "volume": 11523.9, "quote_volume": 1141.48587, "trades": 15, "taker_buy_quote": 872.19164}, {"ts": 1775041560000, "open": 0.099, "high": 0.0991, "low": 0.0988, "close": 0.0988, "volume": 8089.6, "quote_volume": 800.4336, "trades": 13, "taker_buy_quote": 11.0001}, {"ts": 1775041620000, "open": 0.0989, "high": 0.0989, "low": 0.0985, "close": 0.0985, "volume": 5748.9, "quote_volume": 567.26111, "trades": 21, "taker_buy_quote": 126.46415}, {"ts": 1775041680000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 756.6, "quote_volume": 74.60634, "trades": 3, "taker_buy_quote": 5.50746}, {"ts": 1775041740000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 2198.7, "quote_volume": 217.38199, "trades": 5, "taker_buy_quote": 154.27843}, {"ts": 1775041800000, "open": 0.0987, "high": 0.0987, "low": 0.0985, "close": 0.0985, "volume": 15344.0, "quote_volume": 1513.27788, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775041860000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 20028.2, "quote_volume": 1971.6876, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775041920000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 15803.6, "quote_volume": 1557.00679, "trades": 7, "taker_buy_quote": 410.5138}, {"ts": 1775041980000, "open": 0.0985, "high": 0.0986, "low": 0.0984, "close": 0.0986, "volume": 10848.5, "quote_volume": 1068.70608, "trades": 16, "taker_buy_quote": 374.14695}, {"ts": 1775042040000, "open": 0.0985, "high": 0.0986, "low": 0.0983, "close": 0.0983, "volume": 5782.1, "quote_volume": 569.41957, "trades": 10, "taker_buy_quote": 141.62755}, {"ts": 1775042100000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 4898.2, "quote_volume": 482.27212, "trades": 8, "taker_buy_quote": 44.325}, {"ts": 1775042160000, "open": 0.0984, "high": 0.0986, "low": 0.0984, "close": 0.0986, "volume": 3912.9, "quote_volume": 385.13564, "trades": 7, "taker_buy_quote": 254.7458}, {"ts": 1775042220000, "open": 0.0987, "high": 0.0991, "low": 0.0986, "close": 0.0991, "volume": 33562.1, "quote_volume": 3316.54676, "trades": 27, "taker_buy_quote": 2948.75307}, {"ts": 1775042280000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 3655.8, "quote_volume": 361.77365, "trades": 7, "taker_buy_quote": 361.77365}, {"ts": 1775042340000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 70.8, "quote_volume": 6.99504, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775042400000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 3247.5, "quote_volume": 320.8447, "trades": 5, "taker_buy_quote": 22.09168}, {"ts": 1775042460000, "open": 0.0988, "high": 0.099, "low": 0.0988, "close": 0.0989, "volume": 7677.8, "quote_volume": 759.44118, "trades": 24, "taker_buy_quote": 415.04171}, {"ts": 1775042520000, "open": 0.0989, "high": 0.0991, "low": 0.0989, "close": 0.099, "volume": 31247.1, "quote_volume": 3093.41086, "trades": 26, "taker_buy_quote": 1704.61221}, {"ts": 1775042580000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 8036.6, "quote_volume": 797.16981, "trades": 10, "taker_buy_quote": 65.86741}, {"ts": 1775042640000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 4928.9, "quote_volume": 489.66758, "trades": 12, "taker_buy_quote": 479.73758}, {"ts": 1775042700000, "open": 0.0994, "high": 0.0995, "low": 0.0993, "close": 0.0994, "volume": 21211.4, "quote_volume": 2109.59349, "trades": 20, "taker_buy_quote": 1762.90641}, {"ts": 1775042760000, "open": 0.0993, "high": 0.0995, "low": 0.0993, "close": 0.0995, "volume": 6213.1, "quote_volume": 617.31204, "trades": 7, "taker_buy_quote": 236.03825}, {"ts": 1775042820000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 21670.3, "quote_volume": 2155.37317, "trades": 11, "taker_buy_quote": 807.51735}, {"ts": 1775042880000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 30557.7, "quote_volume": 3039.53591, "trades": 15, "taker_buy_quote": 1289.82845}, {"ts": 1775042940000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 31663.5, "quote_volume": 3150.78089, "trades": 8, "taker_buy_quote": 373.52694}, {"ts": 1775043000000, "open": 0.0996, "high": 0.0999, "low": 0.0996, "close": 0.0999, "volume": 62586.4, "quote_volume": 6245.69739, "trades": 20, "taker_buy_quote": 6133.53489}, {"ts": 1775043060000, "open": 0.1, "high": 0.1001, "low": 0.0997, "close": 0.0998, "volume": 41664.2, "quote_volume": 4160.13649, "trades": 31, "taker_buy_quote": 714.84069}, {"ts": 1775043120000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 12996.4, "quote_volume": 1295.83108, "trades": 5, "taker_buy_quote": 89.82}, {"ts": 1775043180000, "open": 0.0998, "high": 0.1, "low": 0.0997, "close": 0.0998, "volume": 6321.1, "quote_volume": 630.92475, "trades": 14, "taker_buy_quote": 375.95125}, {"ts": 1775043240000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 2995.2, "quote_volume": 298.62144, "trades": 2, "taker_buy_quote": 298.62144}, {"ts": 1775043300000, "open": 0.0999, "high": 0.0999, "low": 0.0993, "close": 0.0994, "volume": 11903.1, "quote_volume": 1186.8122, "trades": 13, "taker_buy_quote": 107.48194}, {"ts": 1775043360000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 2401.3, "quote_volume": 238.44909, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775043420000, "open": 0.0994, "high": 0.1001, "low": 0.0994, "close": 0.1, "volume": 63535.8, "quote_volume": 6343.03703, "trades": 172, "taker_buy_quote": 6052.97811}, {"ts": 1775043480000, "open": 0.0998, "high": 0.1003, "low": 0.0997, "close": 0.1003, "volume": 87348.4, "quote_volume": 8736.46232, "trades": 84, "taker_buy_quote": 7014.1545}, {"ts": 1775043540000, "open": 0.1003, "high": 0.1007, "low": 0.1002, "close": 0.1002, "volume": 100640.0, "quote_volume": 10114.9319, "trades": 74, "taker_buy_quote": 8187.93212}, {"ts": 1775043600000, "open": 0.1002, "high": 0.1005, "low": 0.1001, "close": 0.1004, "volume": 62873.9, "quote_volume": 6304.59774, "trades": 78, "taker_buy_quote": 3656.09676}, {"ts": 1775043660000, "open": 0.1003, "high": 0.1006, "low": 0.1003, "close": 0.1004, "volume": 24967.9, "quote_volume": 2506.95008, "trades": 45, "taker_buy_quote": 1474.86107}, {"ts": 1775043720000, "open": 0.1004, "high": 0.1005, "low": 0.1003, "close": 0.1004, "volume": 13145.2, "quote_volume": 1319.22174, "trades": 32, "taker_buy_quote": 1206.38424}, {"ts": 1775043780000, "open": 0.1004, "high": 0.1005, "low": 0.1001, "close": 0.1002, "volume": 15872.4, "quote_volume": 1591.82434, "trades": 35, "taker_buy_quote": 1217.80053}, {"ts": 1775043840000, "open": 0.1002, "high": 0.1003, "low": 0.0998, "close": 0.0998, "volume": 8981.6, "quote_volume": 898.34308, "trades": 15, "taker_buy_quote": 316.30141}, {"ts": 1775043900000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 4488.3, "quote_volume": 447.1527, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775043960000, "open": 0.0995, "high": 0.0997, "low": 0.0994, "close": 0.0996, "volume": 21030.6, "quote_volume": 2094.58172, "trades": 26, "taker_buy_quote": 2036.20066}, {"ts": 1775044020000, "open": 0.0996, "high": 0.0996, "low": 0.0991, "close": 0.0991, "volume": 4025.1, "quote_volume": 400.34077, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775044080000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 10190.6, "quote_volume": 1009.75227, "trades": 11, "taker_buy_quote": 874.92417}, {"ts": 1775044140000, "open": 0.0992, "high": 0.0993, "low": 0.099, "close": 0.099, "volume": 15037.3, "quote_volume": 1491.43958, "trades": 25, "taker_buy_quote": 815.80124}, {"ts": 1775044200000, "open": 0.099, "high": 0.0994, "low": 0.099, "close": 0.0992, "volume": 62571.6, "quote_volume": 6201.28012, "trades": 10, "taker_buy_quote": 6123.6958}, {"ts": 1775044260000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 5819.9, "quote_volume": 578.02552, "trades": 7, "taker_buy_quote": 108.7933}, {"ts": 1775044320000, "open": 0.0993, "high": 0.0998, "low": 0.0993, "close": 0.0998, "volume": 25296.8, "quote_volume": 2518.70491, "trades": 18, "taker_buy_quote": 1390.14312}, {"ts": 1775044380000, "open": 0.0998, "high": 0.1, "low": 0.0998, "close": 0.1, "volume": 25032.0, "quote_volume": 2499.99516, "trades": 17, "taker_buy_quote": 2499.99516}, {"ts": 1775044440000, "open": 0.1, "high": 0.1003, "low": 0.1, "close": 0.1003, "volume": 34175.3, "quote_volume": 3419.21293, "trades": 23, "taker_buy_quote": 1870.41293}, {"ts": 1775044500000, "open": 0.1004, "high": 0.1013, "low": 0.1004, "close": 0.1013, "volume": 116169.2, "quote_volume": 11706.45166, "trades": 55, "taker_buy_quote": 10822.91698}, {"ts": 1775044560000, "open": 0.1014, "high": 0.1014, "low": 0.1006, "close": 0.1009, "volume": 45164.8, "quote_volume": 4554.93622, "trades": 55, "taker_buy_quote": 770.47009}, {"ts": 1775044620000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 22930.8, "quote_volume": 2310.3709, "trades": 22, "taker_buy_quote": 644.52848}, {"ts": 1775044680000, "open": 0.1009, "high": 0.1012, "low": 0.1007, "close": 0.1012, "volume": 16433.1, "quote_volume": 1657.41741, "trades": 23, "taker_buy_quote": 902.73085}, {"ts": 1775044740000, "open": 0.1011, "high": 0.1017, "low": 0.1011, "close": 0.1016, "volume": 42149.8, "quote_volume": 4278.29411, "trades": 33, "taker_buy_quote": 2875.28171}, {"ts": 1775044800000, "open": 0.1016, "high": 0.1026, "low": 0.1016, "close": 0.1026, "volume": 63022.8, "quote_volume": 6443.40835, "trades": 81, "taker_buy_quote": 4186.83112}, {"ts": 1775044860000, "open": 0.1027, "high": 0.1053, "low": 0.1027, "close": 0.1047, "volume": 753567.2, "quote_volume": 78755.29916, "trades": 393, "taker_buy_quote": 43876.03516}, {"ts": 1775044920000, "open": 0.1048, "high": 0.1048, "low": 0.1036, "close": 0.1039, "volume": 194542.3, "quote_volume": 20233.70436, "trades": 154, "taker_buy_quote": 14040.79024}, {"ts": 1775044980000, "open": 0.1037, "high": 0.1044, "low": 0.1036, "close": 0.1041, "volume": 250400.2, "quote_volume": 26073.23303, "trades": 76, "taker_buy_quote": 13940.0995}, {"ts": 1775045040000, "open": 0.1041, "high": 0.1048, "low": 0.1041, "close": 0.1046, "volume": 30537.2, "quote_volume": 3192.60648, "trades": 36, "taker_buy_quote": 1106.85215}, {"ts": 1775045100000, "open": 0.1043, "high": 0.1047, "low": 0.1037, "close": 0.1047, "volume": 57301.5, "quote_volume": 5976.81891, "trades": 57, "taker_buy_quote": 4601.75634}, {"ts": 1775045160000, "open": 0.1047, "high": 0.1054, "low": 0.1045, "close": 0.1049, "volume": 28569.2, "quote_volume": 3003.95481, "trades": 49, "taker_buy_quote": 2471.20164}, {"ts": 1775045220000, "open": 0.1048, "high": 0.1048, "low": 0.1043, "close": 0.1047, "volume": 60480.2, "quote_volume": 6327.16322, "trades": 105, "taker_buy_quote": 4000.9853}, {"ts": 1775045280000, "open": 0.1049, "high": 0.106, "low": 0.1048, "close": 0.1048, "volume": 78647.0, "quote_volume": 8301.4223, "trades": 122, "taker_buy_quote": 5068.88263}, {"ts": 1775045340000, "open": 0.1047, "high": 0.1047, "low": 0.1042, "close": 0.1042, "volume": 22959.6, "quote_volume": 2396.53204, "trades": 31, "taker_buy_quote": 981.57782}, {"ts": 1775045400000, "open": 0.1041, "high": 0.1044, "low": 0.1039, "close": 0.1039, "volume": 21926.5, "quote_volume": 2282.16252, "trades": 35, "taker_buy_quote": 1951.27946}, {"ts": 1775045460000, "open": 0.1038, "high": 0.1046, "low": 0.1036, "close": 0.1046, "volume": 18304.5, "quote_volume": 1900.53904, "trades": 31, "taker_buy_quote": 1745.27095}, {"ts": 1775045520000, "open": 0.1046, "high": 0.1053, "low": 0.1046, "close": 0.105, "volume": 53496.8, "quote_volume": 5611.2522, "trades": 46, "taker_buy_quote": 4869.0754}, {"ts": 1775045580000, "open": 0.1049, "high": 0.105, "low": 0.1046, "close": 0.1046, "volume": 39514.1, "quote_volume": 4137.93071, "trades": 17, "taker_buy_quote": 521.01031}, {"ts": 1775045640000, "open": 0.1047, "high": 0.1052, "low": 0.1044, "close": 0.1044, "volume": 36642.2, "quote_volume": 3840.62639, "trades": 60, "taker_buy_quote": 2624.90921}, {"ts": 1775045700000, "open": 0.1043, "high": 0.1044, "low": 0.1037, "close": 0.104, "volume": 36034.8, "quote_volume": 3751.0919, "trades": 53, "taker_buy_quote": 970.20475}, {"ts": 1775045760000, "open": 0.104, "high": 0.1042, "low": 0.1039, "close": 0.1041, "volume": 13004.2, "quote_volume": 1353.42961, "trades": 27, "taker_buy_quote": 727.59183}, {"ts": 1775045820000, "open": 0.104, "high": 0.1043, "low": 0.1039, "close": 0.1041, "volume": 14820.1, "quote_volume": 1544.08906, "trades": 22, "taker_buy_quote": 620.89205}, {"ts": 1775045880000, "open": 0.1041, "high": 0.1049, "low": 0.1041, "close": 0.1049, "volume": 30792.3, "quote_volume": 3212.70138, "trades": 53, "taker_buy_quote": 2699.00208}, {"ts": 1775045940000, "open": 0.105, "high": 0.1086, "low": 0.1049, "close": 0.1078, "volume": 299958.2, "quote_volume": 31990.92537, "trades": 301, "taker_buy_quote": 22035.38521}, {"ts": 1775046000000, "open": 0.1077, "high": 0.1078, "low": 0.1068, "close": 0.1073, "volume": 50910.3, "quote_volume": 5466.35391, "trades": 101, "taker_buy_quote": 3539.59057}, {"ts": 1775046060000, "open": 0.1073, "high": 0.1082, "low": 0.1073, "close": 0.1077, "volume": 50564.0, "quote_volume": 5459.30235, "trades": 56, "taker_buy_quote": 3284.70947}, {"ts": 1775046120000, "open": 0.1076, "high": 0.108, "low": 0.1074, "close": 0.1078, "volume": 29316.4, "quote_volume": 3159.88451, "trades": 41, "taker_buy_quote": 1882.75194}, {"ts": 1775046180000, "open": 0.1076, "high": 0.1079, "low": 0.1075, "close": 0.1077, "volume": 11192.0, "quote_volume": 1205.16667, "trades": 32, "taker_buy_quote": 834.11473}, {"ts": 1775046240000, "open": 0.1076, "high": 0.1076, "low": 0.1044, "close": 0.1047, "volume": 1217834.7, "quote_volume": 128870.03511, "trades": 638, "taker_buy_quote": 52765.24838}, {"ts": 1775046300000, "open": 0.1049, "high": 0.1049, "low": 0.1038, "close": 0.104, "volume": 179343.3, "quote_volume": 18748.24887, "trades": 121, "taker_buy_quote": 7314.4143}, {"ts": 1775046360000, "open": 0.104, "high": 0.1042, "low": 0.1032, "close": 0.1038, "volume": 136085.5, "quote_volume": 14125.97013, "trades": 122, "taker_buy_quote": 7703.1296}, {"ts": 1775046420000, "open": 0.1037, "high": 0.1038, "low": 0.1033, "close": 0.1034, "volume": 91453.3, "quote_volume": 9464.55916, "trades": 72, "taker_buy_quote": 3052.80894}, {"ts": 1775046480000, "open": 0.1035, "high": 0.1035, "low": 0.1024, "close": 0.1029, "volume": 470556.1, "quote_volume": 48363.93761, "trades": 155, "taker_buy_quote": 26567.81}, {"ts": 1775046540000, "open": 0.1029, "high": 0.103, "low": 0.1026, "close": 0.103, "volume": 77064.5, "quote_volume": 7925.45949, "trades": 48, "taker_buy_quote": 2597.99319}, {"ts": 1775046600000, "open": 0.1031, "high": 0.1034, "low": 0.1026, "close": 0.1028, "volume": 49842.3, "quote_volume": 5132.94169, "trades": 48, "taker_buy_quote": 2276.36848}, {"ts": 1775046660000, "open": 0.1026, "high": 0.1026, "low": 0.102, "close": 0.1026, "volume": 116268.1, "quote_volume": 11892.47417, "trades": 61, "taker_buy_quote": 1923.71029}, {"ts": 1775046720000, "open": 0.1027, "high": 0.1031, "low": 0.1026, "close": 0.1029, "volume": 13084.9, "quote_volume": 1346.54246, "trades": 27, "taker_buy_quote": 354.20028}, {"ts": 1775046780000, "open": 0.1029, "high": 0.1037, "low": 0.1029, "close": 0.1033, "volume": 76716.7, "quote_volume": 7933.09971, "trades": 63, "taker_buy_quote": 5938.58103}, {"ts": 1775046840000, "open": 0.103, "high": 0.1034, "low": 0.1029, "close": 0.1034, "volume": 28337.5, "quote_volume": 2924.95377, "trades": 43, "taker_buy_quote": 2092.07985}, {"ts": 1775046900000, "open": 0.1032, "high": 0.1033, "low": 0.103, "close": 0.1033, "volume": 31826.8, "quote_volume": 3284.16702, "trades": 31, "taker_buy_quote": 1982.01288}, {"ts": 1775046960000, "open": 0.1033, "high": 0.1035, "low": 0.103, "close": 0.1032, "volume": 41992.6, "quote_volume": 4336.37336, "trades": 19, "taker_buy_quote": 4121.34486}, {"ts": 1775047020000, "open": 0.1033, "high": 0.1041, "low": 0.1033, "close": 0.1041, "volume": 34457.0, "quote_volume": 3578.17374, "trades": 44, "taker_buy_quote": 3322.15509}, {"ts": 1775047080000, "open": 0.1042, "high": 0.1048, "low": 0.1042, "close": 0.1045, "volume": 36841.1, "quote_volume": 3850.28679, "trades": 58, "taker_buy_quote": 2582.26845}, {"ts": 1775047140000, "open": 0.1046, "high": 0.1052, "low": 0.1046, "close": 0.1049, "volume": 81318.4, "quote_volume": 8533.54971, "trades": 63, "taker_buy_quote": 5499.96963}, {"ts": 1775047200000, "open": 0.1048, "high": 0.1056, "low": 0.1044, "close": 0.1045, "volume": 182847.3, "quote_volume": 19214.57714, "trades": 166, "taker_buy_quote": 11367.17535}, {"ts": 1775047260000, "open": 0.1047, "high": 0.1054, "low": 0.1043, "close": 0.1053, "volume": 95818.4, "quote_volume": 10058.69938, "trades": 71, "taker_buy_quote": 8793.30038}, {"ts": 1775047320000, "open": 0.1052, "high": 0.1052, "low": 0.1043, "close": 0.1043, "volume": 29324.7, "quote_volume": 3068.47452, "trades": 60, "taker_buy_quote": 1250.77578}, {"ts": 1775047380000, "open": 0.1043, "high": 0.1046, "low": 0.1043, "close": 0.1044, "volume": 33124.8, "quote_volume": 3455.53589, "trades": 24, "taker_buy_quote": 3040.31005}, {"ts": 1775047440000, "open": 0.1043, "high": 0.1049, "low": 0.1038, "close": 0.1047, "volume": 170357.9, "quote_volume": 17763.14266, "trades": 165, "taker_buy_quote": 9969.17524}, {"ts": 1775047500000, "open": 0.1047, "high": 0.1049, "low": 0.104, "close": 0.1047, "volume": 91052.4, "quote_volume": 9494.18224, "trades": 90, "taker_buy_quote": 4862.56925}, {"ts": 1775047560000, "open": 0.1045, "high": 0.1047, "low": 0.1042, "close": 0.1042, "volume": 32744.0, "quote_volume": 3418.18191, "trades": 35, "taker_buy_quote": 370.22993}, {"ts": 1775047620000, "open": 0.1044, "high": 0.1058, "low": 0.1043, "close": 0.1055, "volume": 58330.3, "quote_volume": 6127.34148, "trades": 72, "taker_buy_quote": 4117.49996}, {"ts": 1775047680000, "open": 0.1056, "high": 0.1058, "low": 0.1054, "close": 0.1058, "volume": 8108.4, "quote_volume": 856.26353, "trades": 13, "taker_buy_quote": 724.73111}, {"ts": 1775047740000, "open": 0.1056, "high": 0.107, "low": 0.1056, "close": 0.1068, "volume": 163044.7, "quote_volume": 17392.72327, "trades": 130, "taker_buy_quote": 14908.34009}, {"ts": 1775047800000, "open": 0.1068, "high": 0.1071, "low": 0.1065, "close": 0.1069, "volume": 43836.3, "quote_volume": 4684.51388, "trades": 38, "taker_buy_quote": 3556.32599}, {"ts": 1775047860000, "open": 0.1068, "high": 0.1068, "low": 0.1063, "close": 0.1065, "volume": 38595.8, "quote_volume": 4110.74511, "trades": 36, "taker_buy_quote": 3834.83199}, {"ts": 1775047920000, "open": 0.1065, "high": 0.1075, "low": 0.1065, "close": 0.1075, "volume": 149074.0, "quote_volume": 15978.50682, "trades": 88, "taker_buy_quote": 12869.51998}, {"ts": 1775047980000, "open": 0.1074, "high": 0.1075, "low": 0.107, "close": 0.1072, "volume": 38101.5, "quote_volume": 4084.79028, "trades": 66, "taker_buy_quote": 1256.0855}, {"ts": 1775048040000, "open": 0.1071, "high": 0.1075, "low": 0.1067, "close": 0.1073, "volume": 33724.0, "quote_volume": 3612.89559, "trades": 41, "taker_buy_quote": 1959.291}, {"ts": 1775048100000, "open": 0.1073, "high": 0.1077, "low": 0.107, "close": 0.1075, "volume": 78763.4, "quote_volume": 8459.08705, "trades": 55, "taker_buy_quote": 2373.80724}, {"ts": 1775048160000, "open": 0.1073, "high": 0.1073, "low": 0.1066, "close": 0.1066, "volume": 29290.0, "quote_volume": 3134.39042, "trades": 42, "taker_buy_quote": 1850.15685}, {"ts": 1775048220000, "open": 0.1067, "high": 0.1068, "low": 0.1058, "close": 0.1063, "volume": 152210.9, "quote_volume": 16197.88944, "trades": 105, "taker_buy_quote": 11527.04224}, {"ts": 1775048280000, "open": 0.1061, "high": 0.1068, "low": 0.1061, "close": 0.1068, "volume": 21985.2, "quote_volume": 2340.0777, "trades": 35, "taker_buy_quote": 1355.47114}, {"ts": 1775048340000, "open": 0.1067, "high": 0.1072, "low": 0.1067, "close": 0.1072, "volume": 41703.8, "quote_volume": 4465.26702, "trades": 42, "taker_buy_quote": 3881.02093}, {"ts": 1775048400000, "open": 0.1071, "high": 0.1084, "low": 0.1067, "close": 0.1081, "volume": 191401.7, "quote_volume": 20581.34799, "trades": 157, "taker_buy_quote": 17572.44047}, {"ts": 1775048460000, "open": 0.1081, "high": 0.1082, "low": 0.1074, "close": 0.1078, "volume": 78798.1, "quote_volume": 8502.29816, "trades": 83, "taker_buy_quote": 5199.92831}, {"ts": 1775048520000, "open": 0.1077, "high": 0.1078, "low": 0.1074, "close": 0.1077, "volume": 50998.6, "quote_volume": 5489.99975, "trades": 70, "taker_buy_quote": 4256.33656}, {"ts": 1775048580000, "open": 0.1076, "high": 0.108, "low": 0.1075, "close": 0.1078, "volume": 34069.9, "quote_volume": 3670.74902, "trades": 46, "taker_buy_quote": 2352.85284}, {"ts": 1775048640000, "open": 0.1079, "high": 0.1088, "low": 0.1079, "close": 0.1085, "volume": 59460.2, "quote_volume": 6443.29598, "trades": 89, "taker_buy_quote": 4620.69067}, {"ts": 1775048700000, "open": 0.1084, "high": 0.1099, "low": 0.1082, "close": 0.1099, "volume": 262271.2, "quote_volume": 28562.76144, "trades": 252, "taker_buy_quote": 22140.57466}, {"ts": 1775048760000, "open": 0.1096, "high": 0.1105, "low": 0.1096, "close": 0.1102, "volume": 417359.7, "quote_volume": 45967.38369, "trades": 468, "taker_buy_quote": 27146.66456}, {"ts": 1775048820000, "open": 0.1105, "high": 0.1126, "low": 0.1101, "close": 0.112, "volume": 476330.2, "quote_volume": 53052.20484, "trades": 465, "taker_buy_quote": 23404.45698}, {"ts": 1775048880000, "open": 0.1118, "high": 0.1139, "low": 0.1118, "close": 0.1137, "volume": 374351.8, "quote_volume": 42223.17857, "trades": 425, "taker_buy_quote": 25412.45071}, {"ts": 1775048940000, "open": 0.1137, "high": 0.1161, "low": 0.1132, "close": 0.1156, "volume": 1845328.2, "quote_volume": 211378.28308, "trades": 1454, "taker_buy_quote": 138816.33279}, {"ts": 1775049000000, "open": 0.1156, "high": 0.118, "low": 0.1154, "close": 0.1161, "volume": 1221057.0, "quote_volume": 142551.36748, "trades": 1351, "taker_buy_quote": 63086.36846}, {"ts": 1775049060000, "open": 0.1161, "high": 0.1172, "low": 0.1157, "close": 0.1169, "volume": 111878.8, "quote_volume": 13012.43835, "trades": 167, "taker_buy_quote": 8012.93648}, {"ts": 1775049120000, "open": 0.1169, "high": 0.1182, "low": 0.1163, "close": 0.1163, "volume": 376945.2, "quote_volume": 44113.55486, "trades": 278, "taker_buy_quote": 19788.76191}, {"ts": 1775049180000, "open": 0.1163, "high": 0.1167, "low": 0.1153, "close": 0.1163, "volume": 170531.9, "quote_volume": 19783.44469, "trades": 229, "taker_buy_quote": 8229.05004}, {"ts": 1775049240000, "open": 0.1163, "high": 0.1166, "low": 0.1154, "close": 0.1157, "volume": 154892.4, "quote_volume": 17947.97109, "trades": 150, "taker_buy_quote": 8386.25611}, {"ts": 1775049300000, "open": 0.1157, "high": 0.117, "low": 0.1153, "close": 0.1168, "volume": 144808.3, "quote_volume": 16822.78067, "trades": 247, "taker_buy_quote": 11225.42137}, {"ts": 1775049360000, "open": 0.117, "high": 0.1196, "low": 0.117, "close": 0.1193, "volume": 641252.3, "quote_volume": 75831.52878, "trades": 796, "taker_buy_quote": 40285.52078}, {"ts": 1775049420000, "open": 0.1194, "high": 0.1227, "low": 0.1187, "close": 0.1206, "volume": 937559.5, "quote_volume": 113621.66417, "trades": 950, "taker_buy_quote": 69969.63659}, {"ts": 1775049480000, "open": 0.1206, "high": 0.1211, "low": 0.1194, "close": 0.1208, "volume": 447669.7, "quote_volume": 53857.90354, "trades": 394, "taker_buy_quote": 27379.585}, {"ts": 1775049540000, "open": 0.1209, "high": 0.122, "low": 0.1179, "close": 0.1188, "volume": 533967.6, "quote_volume": 64089.30564, "trades": 619, "taker_buy_quote": 21595.72141}, {"ts": 1775049600000, "open": 0.1187, "high": 0.1189, "low": 0.1176, "close": 0.1181, "volume": 125303.8, "quote_volume": 14806.81714, "trades": 136, "taker_buy_quote": 8157.21269}, {"ts": 1775049660000, "open": 0.1178, "high": 0.1189, "low": 0.1172, "close": 0.1182, "volume": 188812.5, "quote_volume": 22300.34191, "trades": 217, "taker_buy_quote": 11346.1442}, {"ts": 1775049720000, "open": 0.1181, "high": 0.1186, "low": 0.1175, "close": 0.1179, "volume": 51185.9, "quote_volume": 6049.68507, "trades": 66, "taker_buy_quote": 4895.81201}, {"ts": 1775049780000, "open": 0.1178, "high": 0.1181, "low": 0.1158, "close": 0.1165, "volume": 270792.5, "quote_volume": 31557.01666, "trades": 159, "taker_buy_quote": 17355.27121}, {"ts": 1775049840000, "open": 0.1162, "high": 0.1164, "low": 0.1152, "close": 0.1158, "volume": 199722.6, "quote_volume": 23109.15039, "trades": 263, "taker_buy_quote": 12189.47665}, {"ts": 1775049900000, "open": 0.1154, "high": 0.1164, "low": 0.1147, "close": 0.1159, "volume": 505346.3, "quote_volume": 58285.79495, "trades": 262, "taker_buy_quote": 38042.08049}, {"ts": 1775049960000, "open": 0.1159, "high": 0.1163, "low": 0.115, "close": 0.115, "volume": 53135.8, "quote_volume": 6157.46126, "trades": 85, "taker_buy_quote": 1852.98414}, {"ts": 1775050020000, "open": 0.1149, "high": 0.1155, "low": 0.1143, "close": 0.1152, "volume": 131363.4, "quote_volume": 15096.60073, "trades": 123, "taker_buy_quote": 8052.78142}, {"ts": 1775050080000, "open": 0.1151, "high": 0.1158, "low": 0.1146, "close": 0.1155, "volume": 143382.1, "quote_volume": 16500.766, "trades": 143, "taker_buy_quote": 9713.06472}, {"ts": 1775050140000, "open": 0.1157, "high": 0.1167, "low": 0.1146, "close": 0.1158, "volume": 191586.7, "quote_volume": 22130.6825, "trades": 179, "taker_buy_quote": 12461.67183}, {"ts": 1775050200000, "open": 0.1157, "high": 0.117, "low": 0.1155, "close": 0.1163, "volume": 143229.9, "quote_volume": 16695.33259, "trades": 147, "taker_buy_quote": 10722.58997}, {"ts": 1775050260000, "open": 0.1162, "high": 0.118, "low": 0.1158, "close": 0.1178, "volume": 153260.7, "quote_volume": 17995.85144, "trades": 184, "taker_buy_quote": 11980.39771}, {"ts": 1775050320000, "open": 0.1179, "high": 0.1191, "low": 0.1176, "close": 0.1183, "volume": 309372.2, "quote_volume": 36670.86638, "trades": 231, "taker_buy_quote": 13378.85809}, {"ts": 1775050380000, "open": 0.1182, "high": 0.1188, "low": 0.1161, "close": 0.1176, "volume": 196968.2, "quote_volume": 23079.07111, "trades": 208, "taker_buy_quote": 9310.6924}, {"ts": 1775050440000, "open": 0.1175, "high": 0.1177, "low": 0.1158, "close": 0.1158, "volume": 200508.7, "quote_volume": 23417.27151, "trades": 157, "taker_buy_quote": 2471.68669}, {"ts": 1775050500000, "open": 0.1159, "high": 0.1181, "low": 0.1154, "close": 0.118, "volume": 70197.8, "quote_volume": 8202.07586, "trades": 97, "taker_buy_quote": 5284.60089}, {"ts": 1775050560000, "open": 0.1182, "high": 0.1188, "low": 0.1177, "close": 0.1185, "volume": 63275.4, "quote_volume": 7487.46765, "trades": 123, "taker_buy_quote": 3994.35614}, {"ts": 1775050620000, "open": 0.1185, "high": 0.1185, "low": 0.1146, "close": 0.1155, "volume": 208310.5, "quote_volume": 24101.42497, "trades": 249, "taker_buy_quote": 7393.37607}, {"ts": 1775050680000, "open": 0.1154, "high": 0.1157, "low": 0.1132, "close": 0.1135, "volume": 131476.6, "quote_volume": 15010.41638, "trades": 157, "taker_buy_quote": 6634.85557}, {"ts": 1775050740000, "open": 0.1135, "high": 0.1135, "low": 0.1113, "close": 0.1113, "volume": 237833.1, "quote_volume": 26674.12109, "trades": 222, "taker_buy_quote": 5741.21565}, {"ts": 1775050800000, "open": 0.1114, "high": 0.1118, "low": 0.1097, "close": 0.1116, "volume": 514784.7, "quote_volume": 56920.50536, "trades": 403, "taker_buy_quote": 25260.97562}, {"ts": 1775050860000, "open": 0.1116, "high": 0.1122, "low": 0.1116, "close": 0.1117, "volume": 175617.8, "quote_volume": 19660.74119, "trades": 99, "taker_buy_quote": 8162.20289}, {"ts": 1775050920000, "open": 0.1118, "high": 0.1121, "low": 0.1112, "close": 0.1114, "volume": 76989.7, "quote_volume": 8587.55344, "trades": 81, "taker_buy_quote": 645.96469}, {"ts": 1775050980000, "open": 0.1113, "high": 0.1113, "low": 0.1108, "close": 0.1112, "volume": 48285.4, "quote_volume": 5365.13662, "trades": 47, "taker_buy_quote": 3564.71014}, {"ts": 1775051040000, "open": 0.111, "high": 0.1119, "low": 0.111, "close": 0.1115, "volume": 222028.4, "quote_volume": 24754.82233, "trades": 102, "taker_buy_quote": 8238.77038}, {"ts": 1775051100000, "open": 0.1116, "high": 0.112, "low": 0.1109, "close": 0.1115, "volume": 114294.8, "quote_volume": 12736.31605, "trades": 108, "taker_buy_quote": 8677.25111}, {"ts": 1775051160000, "open": 0.1115, "high": 0.1128, "low": 0.1113, "close": 0.1125, "volume": 130722.1, "quote_volume": 14678.26647, "trades": 121, "taker_buy_quote": 11225.99999}, {"ts": 1775051220000, "open": 0.1125, "high": 0.1132, "low": 0.1123, "close": 0.1127, "volume": 71889.1, "quote_volume": 8112.28262, "trades": 68, "taker_buy_quote": 5382.22372}, {"ts": 1775051280000, "open": 0.1127, "high": 0.1131, "low": 0.1124, "close": 0.1126, "volume": 141288.0, "quote_volume": 15941.65193, "trades": 112, "taker_buy_quote": 10802.96207}, {"ts": 1775051340000, "open": 0.1128, "high": 0.1137, "low": 0.1128, "close": 0.1133, "volume": 65449.9, "quote_volume": 7408.06654, "trades": 54, "taker_buy_quote": 4902.64909}, {"ts": 1775051400000, "open": 0.1133, "high": 0.1137, "low": 0.113, "close": 0.1133, "volume": 67123.9, "quote_volume": 7610.48508, "trades": 76, "taker_buy_quote": 3821.19107}, {"ts": 1775051460000, "open": 0.1131, "high": 0.1133, "low": 0.1119, "close": 0.1121, "volume": 110332.5, "quote_volume": 12446.2246, "trades": 159, "taker_buy_quote": 5528.69609}, {"ts": 1775051520000, "open": 0.1119, "high": 0.1119, "low": 0.1113, "close": 0.1115, "volume": 45811.3, "quote_volume": 5113.25419, "trades": 52, "taker_buy_quote": 2539.19961}, {"ts": 1775051580000, "open": 0.1117, "high": 0.113, "low": 0.1117, "close": 0.1129, "volume": 19952.5, "quote_volume": 2245.17974, "trades": 38, "taker_buy_quote": 2118.16724}, {"ts": 1775051640000, "open": 0.1128, "high": 0.1131, "low": 0.1124, "close": 0.1129, "volume": 165655.4, "quote_volume": 18682.13234, "trades": 170, "taker_buy_quote": 8922.83491}, {"ts": 1775051700000, "open": 0.1131, "high": 0.1139, "low": 0.1127, "close": 0.1128, "volume": 129633.8, "quote_volume": 14650.50546, "trades": 93, "taker_buy_quote": 4475.93288}, {"ts": 1775051760000, "open": 0.1129, "high": 0.114, "low": 0.1129, "close": 0.1138, "volume": 180722.7, "quote_volume": 20526.67531, "trades": 178, "taker_buy_quote": 12411.9334}, {"ts": 1775051820000, "open": 0.1138, "high": 0.1146, "low": 0.1133, "close": 0.1133, "volume": 103933.2, "quote_volume": 11842.63608, "trades": 120, "taker_buy_quote": 3479.04639}, {"ts": 1775051880000, "open": 0.1132, "high": 0.1132, "low": 0.1126, "close": 0.1129, "volume": 19113.7, "quote_volume": 2156.91658, "trades": 33, "taker_buy_quote": 1015.17321}, {"ts": 1775051940000, "open": 0.1128, "high": 0.1128, "low": 0.1119, "close": 0.1122, "volume": 30446.5, "quote_volume": 3419.22608, "trades": 54, "taker_buy_quote": 941.9083}, {"ts": 1775052000000, "open": 0.112, "high": 0.1129, "low": 0.112, "close": 0.1123, "volume": 51032.0, "quote_volume": 5740.71159, "trades": 55, "taker_buy_quote": 4328.73667}, {"ts": 1775052060000, "open": 0.1122, "high": 0.1122, "low": 0.111, "close": 0.1115, "volume": 70112.0, "quote_volume": 7823.99829, "trades": 63, "taker_buy_quote": 1993.84243}, {"ts": 1775052120000, "open": 0.1112, "high": 0.1112, "low": 0.1097, "close": 0.1103, "volume": 360072.5, "quote_volume": 39695.16766, "trades": 238, "taker_buy_quote": 10722.78756}, {"ts": 1775052180000, "open": 0.1104, "high": 0.111, "low": 0.1101, "close": 0.1109, "volume": 93596.5, "quote_volume": 10344.10819, "trades": 105, "taker_buy_quote": 6986.4398}, {"ts": 1775052240000, "open": 0.1108, "high": 0.1114, "low": 0.1106, "close": 0.1112, "volume": 86574.2, "quote_volume": 9606.38936, "trades": 98, "taker_buy_quote": 5116.05624}, {"ts": 1775052300000, "open": 0.1111, "high": 0.1114, "low": 0.1109, "close": 0.1114, "volume": 65259.5, "quote_volume": 7250.48614, "trades": 58, "taker_buy_quote": 1879.57235}, {"ts": 1775052360000, "open": 0.1115, "high": 0.1116, "low": 0.1105, "close": 0.1108, "volume": 86678.8, "quote_volume": 9620.06028, "trades": 60, "taker_buy_quote": 5359.29916}, {"ts": 1775052420000, "open": 0.1107, "high": 0.1115, "low": 0.1107, "close": 0.1114, "volume": 94771.1, "quote_volume": 10531.95543, "trades": 56, "taker_buy_quote": 8832.29091}, {"ts": 1775052480000, "open": 0.1112, "high": 0.1124, "low": 0.1112, "close": 0.1119, "volume": 143691.3, "quote_volume": 16086.5478, "trades": 177, "taker_buy_quote": 13459.15696}, {"ts": 1775052540000, "open": 0.112, "high": 0.1122, "low": 0.1116, "close": 0.1118, "volume": 42863.9, "quote_volume": 4792.00205, "trades": 36, "taker_buy_quote": 3945.85822}, {"ts": 1775052600000, "open": 0.1116, "high": 0.1119, "low": 0.1115, "close": 0.1116, "volume": 38063.9, "quote_volume": 4251.71449, "trades": 44, "taker_buy_quote": 2509.48372}, {"ts": 1775052660000, "open": 0.1115, "high": 0.1117, "low": 0.111, "close": 0.111, "volume": 30671.9, "quote_volume": 3415.43848, "trades": 32, "taker_buy_quote": 1096.21734}, {"ts": 1775052720000, "open": 0.1112, "high": 0.1117, "low": 0.1111, "close": 0.1114, "volume": 59059.9, "quote_volume": 6575.2367, "trades": 58, "taker_buy_quote": 4268.09796}, {"ts": 1775052780000, "open": 0.1113, "high": 0.1115, "low": 0.1109, "close": 0.1109, "volume": 54502.9, "quote_volume": 6050.5059, "trades": 19, "taker_buy_quote": 14.15274}, {"ts": 1775052840000, "open": 0.1108, "high": 0.1119, "low": 0.1108, "close": 0.1119, "volume": 11684.5, "quote_volume": 1298.22147, "trades": 18, "taker_buy_quote": 1233.01599}, {"ts": 1775052900000, "open": 0.1115, "high": 0.1123, "low": 0.1115, "close": 0.1123, "volume": 10019.7, "quote_volume": 1120.2314, "trades": 20, "taker_buy_quote": 642.12307}, {"ts": 1775052960000, "open": 0.1124, "high": 0.1128, "low": 0.1123, "close": 0.1127, "volume": 37351.3, "quote_volume": 4203.77363, "trades": 51, "taker_buy_quote": 2509.99197}, {"ts": 1775053020000, "open": 0.1125, "high": 0.1125, "low": 0.112, "close": 0.1123, "volume": 11740.5, "quote_volume": 1317.19833, "trades": 18, "taker_buy_quote": 303.97748}, {"ts": 1775053080000, "open": 0.1123, "high": 0.1128, "low": 0.1123, "close": 0.1127, "volume": 19989.6, "quote_volume": 2246.57067, "trades": 17, "taker_buy_quote": 1256.97522}, {"ts": 1775053140000, "open": 0.1126, "high": 0.113, "low": 0.1124, "close": 0.113, "volume": 14931.5, "quote_volume": 1682.39688, "trades": 30, "taker_buy_quote": 1458.05705}, {"ts": 1775053200000, "open": 0.1129, "high": 0.1134, "low": 0.1127, "close": 0.1127, "volume": 21047.1, "quote_volume": 2382.79912, "trades": 36, "taker_buy_quote": 1234.41471}, {"ts": 1775053260000, "open": 0.1126, "high": 0.1131, "low": 0.1124, "close": 0.1129, "volume": 8075.7, "quote_volume": 910.83366, "trades": 20, "taker_buy_quote": 533.95305}, {"ts": 1775053320000, "open": 0.1128, "high": 0.1128, "low": 0.112, "close": 0.1122, "volume": 92299.3, "quote_volume": 10359.22085, "trades": 65, "taker_buy_quote": 2729.80352}, {"ts": 1775053380000, "open": 0.1122, "high": 0.1122, "low": 0.1113, "close": 0.1115, "volume": 69310.7, "quote_volume": 7733.84269, "trades": 69, "taker_buy_quote": 1602.8854}, {"ts": 1775053440000, "open": 0.1114, "high": 0.1115, "low": 0.1108, "close": 0.1115, "volume": 46134.6, "quote_volume": 5128.09722, "trades": 44, "taker_buy_quote": 4385.15408}, {"ts": 1775053500000, "open": 0.1114, "high": 0.1116, "low": 0.1111, "close": 0.1111, "volume": 11742.3, "quote_volume": 1306.92768, "trades": 9, "taker_buy_quote": 614.89164}, {"ts": 1775053560000, "open": 0.1111, "high": 0.1125, "low": 0.1107, "close": 0.1125, "volume": 41037.3, "quote_volume": 4567.03469, "trades": 56, "taker_buy_quote": 4092.76231}, {"ts": 1775053620000, "open": 0.1126, "high": 0.1128, "low": 0.1116, "close": 0.1121, "volume": 23275.6, "quote_volume": 2609.83607, "trades": 34, "taker_buy_quote": 1010.01755}, {"ts": 1775053680000, "open": 0.1121, "high": 0.1127, "low": 0.112, "close": 0.1127, "volume": 10986.7, "quote_volume": 1233.87084, "trades": 23, "taker_buy_quote": 977.39726}, {"ts": 1775053740000, "open": 0.1127, "high": 0.1142, "low": 0.1127, "close": 0.1142, "volume": 132412.5, "quote_volume": 15036.01416, "trades": 116, "taker_buy_quote": 8983.01648}, {"ts": 1775053800000, "open": 0.1139, "high": 0.1139, "low": 0.1131, "close": 0.1131, "volume": 94203.5, "quote_volume": 10689.79364, "trades": 115, "taker_buy_quote": 6030.75815}, {"ts": 1775053860000, "open": 0.113, "high": 0.113, "low": 0.1119, "close": 0.112, "volume": 58858.3, "quote_volume": 6608.1675, "trades": 51, "taker_buy_quote": 4352.00165}, {"ts": 1775053920000, "open": 0.112, "high": 0.1123, "low": 0.1112, "close": 0.1123, "volume": 81985.5, "quote_volume": 9166.10656, "trades": 96, "taker_buy_quote": 3955.38782}, {"ts": 1775053980000, "open": 0.1124, "high": 0.1127, "low": 0.1124, "close": 0.1124, "volume": 2087.6, "quote_volume": 234.93866, "trades": 14, "taker_buy_quote": 53.73518}, {"ts": 1775054040000, "open": 0.1124, "high": 0.1124, "low": 0.112, "close": 0.112, "volume": 7797.7, "quote_volume": 874.93181, "trades": 14, "taker_buy_quote": 547.53512}, {"ts": 1775054100000, "open": 0.112, "high": 0.1121, "low": 0.1116, "close": 0.1116, "volume": 4163.6, "quote_volume": 465.97861, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775054160000, "open": 0.1117, "high": 0.1117, "low": 0.1114, "close": 0.1114, "volume": 20554.9, "quote_volume": 2292.96358, "trades": 21, "taker_buy_quote": 568.44042}, {"ts": 1775054220000, "open": 0.1113, "high": 0.1121, "low": 0.1109, "close": 0.1111, "volume": 140342.3, "quote_volume": 15641.26289, "trades": 85, "taker_buy_quote": 10721.62411}, {"ts": 1775054280000, "open": 0.1111, "high": 0.1116, "low": 0.1111, "close": 0.1115, "volume": 10122.6, "quote_volume": 1125.89371, "trades": 17, "taker_buy_quote": 266.63351}, {"ts": 1775054340000, "open": 0.1116, "high": 0.1119, "low": 0.1112, "close": 0.1112, "volume": 22127.1, "quote_volume": 2469.27465, "trades": 39, "taker_buy_quote": 333.52415}, {"ts": 1775054400000, "open": 0.1111, "high": 0.1114, "low": 0.111, "close": 0.111, "volume": 19860.5, "quote_volume": 2207.98651, "trades": 39, "taker_buy_quote": 833.44296}, {"ts": 1775054460000, "open": 0.111, "high": 0.1111, "low": 0.1103, "close": 0.1105, "volume": 93545.8, "quote_volume": 10339.64167, "trades": 89, "taker_buy_quote": 2783.71323}, {"ts": 1775054520000, "open": 0.1105, "high": 0.1105, "low": 0.11, "close": 0.1105, "volume": 92780.3, "quote_volume": 10232.28871, "trades": 110, "taker_buy_quote": 4017.24904}, {"ts": 1775054580000, "open": 0.1102, "high": 0.1107, "low": 0.1102, "close": 0.1104, "volume": 75657.8, "quote_volume": 8354.93781, "trades": 68, "taker_buy_quote": 3764.22514}, {"ts": 1775054640000, "open": 0.1104, "high": 0.1105, "low": 0.1101, "close": 0.1103, "volume": 83286.6, "quote_volume": 9186.84283, "trades": 60, "taker_buy_quote": 2973.04259}, {"ts": 1775054700000, "open": 0.1104, "high": 0.1108, "low": 0.1104, "close": 0.1107, "volume": 11937.4, "quote_volume": 1321.17101, "trades": 26, "taker_buy_quote": 376.27088}, {"ts": 1775054760000, "open": 0.1108, "high": 0.1113, "low": 0.1108, "close": 0.111, "volume": 53542.0, "quote_volume": 5950.70293, "trades": 55, "taker_buy_quote": 3665.50474}, {"ts": 1775054820000, "open": 0.1111, "high": 0.1112, "low": 0.1109, "close": 0.111, "volume": 33701.0, "quote_volume": 3741.94861, "trades": 37, "taker_buy_quote": 566.01185}, {"ts": 1775054880000, "open": 0.111, "high": 0.1113, "low": 0.111, "close": 0.1112, "volume": 5241.0, "quote_volume": 582.44732, "trades": 15, "taker_buy_quote": 279.27974}, {"ts": 1775054940000, "open": 0.1112, "high": 0.1113, "low": 0.111, "close": 0.1113, "volume": 12472.9, "quote_volume": 1385.68401, "trades": 15, "taker_buy_quote": 121.03503}, {"ts": 1775055000000, "open": 0.1113, "high": 0.1114, "low": 0.1111, "close": 0.1114, "volume": 35814.4, "quote_volume": 3984.53708, "trades": 45, "taker_buy_quote": 1639.41516}, {"ts": 1775055060000, "open": 0.1114, "high": 0.1121, "low": 0.1111, "close": 0.1121, "volume": 33195.2, "quote_volume": 3700.70005, "trades": 61, "taker_buy_quote": 1726.82249}, {"ts": 1775055120000, "open": 0.1122, "high": 0.1124, "low": 0.1119, "close": 0.1123, "volume": 73987.4, "quote_volume": 8299.56938, "trades": 74, "taker_buy_quote": 3077.26838}, {"ts": 1775055180000, "open": 0.1123, "high": 0.1131, "low": 0.1122, "close": 0.1131, "volume": 43158.9, "quote_volume": 4853.27228, "trades": 42, "taker_buy_quote": 2224.341}, {"ts": 1775055240000, "open": 0.1132, "high": 0.1141, "low": 0.1131, "close": 0.114, "volume": 69587.6, "quote_volume": 7902.57293, "trades": 74, "taker_buy_quote": 3702.63889}, {"ts": 1775055300000, "open": 0.1138, "high": 0.1141, "low": 0.1135, "close": 0.1138, "volume": 125819.5, "quote_volume": 14314.824, "trades": 105, "taker_buy_quote": 3831.93429}, {"ts": 1775055360000, "open": 0.1139, "high": 0.1143, "low": 0.1139, "close": 0.114, "volume": 100877.1, "quote_volume": 11500.30685, "trades": 56, "taker_buy_quote": 1028.07196}, {"ts": 1775055420000, "open": 0.1139, "high": 0.1141, "low": 0.1138, "close": 0.114, "volume": 63590.7, "quote_volume": 7246.11267, "trades": 59, "taker_buy_quote": 2848.27002}, {"ts": 1775055480000, "open": 0.114, "high": 0.114, "low": 0.1129, "close": 0.1132, "volume": 20664.4, "quote_volume": 2342.51712, "trades": 34, "taker_buy_quote": 826.50262}, {"ts": 1775055540000, "open": 0.1133, "high": 0.1135, "low": 0.1133, "close": 0.1135, "volume": 10556.4, "quote_volume": 1197.7335, "trades": 16, "taker_buy_quote": 625.66457}, {"ts": 1775055600000, "open": 0.1133, "high": 0.1133, "low": 0.112, "close": 0.1125, "volume": 45205.2, "quote_volume": 5091.85998, "trades": 63, "taker_buy_quote": 1988.5813}, {"ts": 1775055660000, "open": 0.1125, "high": 0.1137, "low": 0.1125, "close": 0.1134, "volume": 181354.6, "quote_volume": 20541.33482, "trades": 188, "taker_buy_quote": 10067.66421}, {"ts": 1775055720000, "open": 0.1133, "high": 0.1142, "low": 0.113, "close": 0.1138, "volume": 344543.3, "quote_volume": 39205.16442, "trades": 301, "taker_buy_quote": 27239.61021}, {"ts": 1775055780000, "open": 0.1137, "high": 0.1137, "low": 0.1129, "close": 0.113, "volume": 225312.2, "quote_volume": 25515.7433, "trades": 276, "taker_buy_quote": 8988.9473}, {"ts": 1775055840000, "open": 0.1128, "high": 0.1128, "low": 0.1102, "close": 0.1103, "volume": 747669.6, "quote_volume": 83091.53975, "trades": 334, "taker_buy_quote": 32214.44211}, {"ts": 1775055900000, "open": 0.1104, "high": 0.1112, "low": 0.1103, "close": 0.1111, "volume": 55178.5, "quote_volume": 6114.74936, "trades": 67, "taker_buy_quote": 5296.84069}, {"ts": 1775055960000, "open": 0.1111, "high": 0.1117, "low": 0.1111, "close": 0.1117, "volume": 19276.0, "quote_volume": 2148.11792, "trades": 27, "taker_buy_quote": 1957.61002}, {"ts": 1775056020000, "open": 0.1118, "high": 0.1119, "low": 0.1114, "close": 0.1115, "volume": 32164.4, "quote_volume": 3588.01728, "trades": 19, "taker_buy_quote": 415.05121}, {"ts": 1775056080000, "open": 0.1114, "high": 0.1124, "low": 0.1114, "close": 0.1122, "volume": 80693.3, "quote_volume": 9047.20499, "trades": 51, "taker_buy_quote": 7411.46862}, {"ts": 1775056140000, "open": 0.1125, "high": 0.113, "low": 0.1125, "close": 0.1129, "volume": 44950.8, "quote_volume": 5070.70496, "trades": 46, "taker_buy_quote": 3690.85068}, {"ts": 1775056200000, "open": 0.1127, "high": 0.1127, "low": 0.1123, "close": 0.1124, "volume": 10018.3, "quote_volume": 1127.11654, "trades": 21, "taker_buy_quote": 738.49228}, {"ts": 1775056260000, "open": 0.1125, "high": 0.1125, "low": 0.1117, "close": 0.112, "volume": 45851.4, "quote_volume": 5141.94095, "trades": 55, "taker_buy_quote": 1752.33228}, {"ts": 1775056320000, "open": 0.1121, "high": 0.1122, "low": 0.1118, "close": 0.1118, "volume": 49551.1, "quote_volume": 5545.86044, "trades": 30, "taker_buy_quote": 3595.04185}, {"ts": 1775056380000, "open": 0.1117, "high": 0.1117, "low": 0.1115, "close": 0.1115, "volume": 46207.6, "quote_volume": 5157.32535, "trades": 32, "taker_buy_quote": 2262.62304}, {"ts": 1775056440000, "open": 0.1117, "high": 0.112, "low": 0.1117, "close": 0.1119, "volume": 21626.7, "quote_volume": 2418.49397, "trades": 17, "taker_buy_quote": 1076.4525}, {"ts": 1775056500000, "open": 0.1119, "high": 0.1119, "low": 0.1114, "close": 0.1114, "volume": 21654.3, "quote_volume": 2419.21395, "trades": 29, "taker_buy_quote": 589.28778}, {"ts": 1775056560000, "open": 0.1115, "high": 0.1115, "low": 0.111, "close": 0.1112, "volume": 26902.4, "quote_volume": 2991.00144, "trades": 22, "taker_buy_quote": 375.75}, {"ts": 1775056620000, "open": 0.1111, "high": 0.1115, "low": 0.1111, "close": 0.1112, "volume": 12307.4, "quote_volume": 1368.95162, "trades": 22, "taker_buy_quote": 692.62592}, {"ts": 1775056680000, "open": 0.1111, "high": 0.1116, "low": 0.1111, "close": 0.1116, "volume": 11826.9, "quote_volume": 1314.54883, "trades": 16, "taker_buy_quote": 400.05801}, {"ts": 1775056740000, "open": 0.1117, "high": 0.1135, "low": 0.1117, "close": 0.1135, "volume": 31589.1, "quote_volume": 3559.21609, "trades": 51, "taker_buy_quote": 2955.18437}, {"ts": 1775056800000, "open": 0.1133, "high": 0.1138, "low": 0.113, "close": 0.1138, "volume": 30648.7, "quote_volume": 3478.52895, "trades": 39, "taker_buy_quote": 2940.3905}, {"ts": 1775056860000, "open": 0.1137, "high": 0.1138, "low": 0.1127, "close": 0.1133, "volume": 100967.5, "quote_volume": 11415.00619, "trades": 98, "taker_buy_quote": 2233.59931}, {"ts": 1775056920000, "open": 0.1133, "high": 0.114, "low": 0.1133, "close": 0.1137, "volume": 21268.7, "quote_volume": 2419.88224, "trades": 34, "taker_buy_quote": 1867.23345}, {"ts": 1775056980000, "open": 0.1136, "high": 0.1136, "low": 0.1127, "close": 0.1127, "volume": 8367.3, "quote_volume": 945.74805, "trades": 30, "taker_buy_quote": 126.7875}, {"ts": 1775057040000, "open": 0.1128, "high": 0.1131, "low": 0.1128, "close": 0.1129, "volume": 6460.7, "quote_volume": 729.62971, "trades": 22, "taker_buy_quote": 91.49486}, {"ts": 1775057100000, "open": 0.1129, "high": 0.1133, "low": 0.1129, "close": 0.113, "volume": 9358.7, "quote_volume": 1059.45914, "trades": 12, "taker_buy_quote": 215.08545}, {"ts": 1775057160000, "open": 0.1133, "high": 0.1135, "low": 0.1131, "close": 0.1131, "volume": 9460.3, "quote_volume": 1071.72002, "trades": 22, "taker_buy_quote": 354.27344}, {"ts": 1775057220000, "open": 0.1132, "high": 0.1132, "low": 0.113, "close": 0.113, "volume": 5395.8, "quote_volume": 610.09508, "trades": 11, "taker_buy_quote": 48.80052}, {"ts": 1775057280000, "open": 0.1131, "high": 0.1131, "low": 0.113, "close": 0.113, "volume": 3734.6, "quote_volume": 422.22809, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775057340000, "open": 0.1131, "high": 0.1132, "low": 0.1128, "close": 0.113, "volume": 6859.0, "quote_volume": 774.49786, "trades": 21, "taker_buy_quote": 219.10139}, {"ts": 1775057400000, "open": 0.113, "high": 0.1135, "low": 0.113, "close": 0.1131, "volume": 27767.3, "quote_volume": 3146.2866, "trades": 25, "taker_buy_quote": 2010.88334}, {"ts": 1775057460000, "open": 0.1132, "high": 0.1132, "low": 0.1128, "close": 0.1128, "volume": 29206.3, "quote_volume": 3299.54564, "trades": 35, "taker_buy_quote": 1023.89406}, {"ts": 1775057520000, "open": 0.113, "high": 0.1133, "low": 0.1129, "close": 0.1131, "volume": 22541.7, "quote_volume": 2551.13319, "trades": 23, "taker_buy_quote": 1849.46992}, {"ts": 1775057580000, "open": 0.1132, "high": 0.1147, "low": 0.1131, "close": 0.1135, "volume": 170650.7, "quote_volume": 19446.099, "trades": 214, "taker_buy_quote": 12520.56537}, {"ts": 1775057640000, "open": 0.1133, "high": 0.1133, "low": 0.1123, "close": 0.1132, "volume": 155819.0, "quote_volume": 17548.47643, "trades": 115, "taker_buy_quote": 3385.24927}, {"ts": 1775057700000, "open": 0.1132, "high": 0.1135, "low": 0.113, "close": 0.1132, "volume": 23681.5, "quote_volume": 2683.44475, "trades": 41, "taker_buy_quote": 1241.99106}, {"ts": 1775057760000, "open": 0.1131, "high": 0.1131, "low": 0.1124, "close": 0.1129, "volume": 33422.5, "quote_volume": 3765.7333, "trades": 45, "taker_buy_quote": 1061.44454}, {"ts": 1775057820000, "open": 0.1128, "high": 0.1128, "low": 0.1121, "close": 0.1121, "volume": 24803.9, "quote_volume": 2790.5528, "trades": 30, "taker_buy_quote": 664.1612}, {"ts": 1775057880000, "open": 0.1123, "high": 0.1123, "low": 0.112, "close": 0.112, "volume": 4975.6, "quote_volume": 557.93656, "trades": 7, "taker_buy_quote": 433.62056}, {"ts": 1775057940000, "open": 0.1119, "high": 0.112, "low": 0.1117, "close": 0.1118, "volume": 15761.0, "quote_volume": 1761.10388, "trades": 24, "taker_buy_quote": 588.22732}, {"ts": 1775058000000, "open": 0.1118, "high": 0.1121, "low": 0.1116, "close": 0.1121, "volume": 12383.2, "quote_volume": 1384.5174, "trades": 19, "taker_buy_quote": 1037.55833}, {"ts": 1775058060000, "open": 0.1121, "high": 0.1127, "low": 0.1121, "close": 0.1121, "volume": 24293.8, "quote_volume": 2728.92335, "trades": 57, "taker_buy_quote": 1250.53628}, {"ts": 1775058120000, "open": 0.112, "high": 0.1123, "low": 0.112, "close": 0.1121, "volume": 13067.5, "quote_volume": 1464.64447, "trades": 28, "taker_buy_quote": 460.11632}, {"ts": 1775058180000, "open": 0.1121, "high": 0.1122, "low": 0.1118, "close": 0.1122, "volume": 17351.2, "quote_volume": 1942.412, "trades": 33, "taker_buy_quote": 285.54239}, {"ts": 1775058240000, "open": 0.1123, "high": 0.1131, "low": 0.1123, "close": 0.1131, "volume": 93030.0, "quote_volume": 10493.16705, "trades": 61, "taker_buy_quote": 9063.89483}, {"ts": 1775058300000, "open": 0.1132, "high": 0.1132, "low": 0.1128, "close": 0.1128, "volume": 12699.4, "quote_volume": 1435.01957, "trades": 27, "taker_buy_quote": 391.80066}, {"ts": 1775058360000, "open": 0.1128, "high": 0.1128, "low": 0.1127, "close": 0.1127, "volume": 1181.5, "quote_volume": 133.26755, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775058420000, "open": 0.1128, "high": 0.1129, "low": 0.1122, "close": 0.1124, "volume": 5519.2, "quote_volume": 620.96168, "trades": 24, "taker_buy_quote": 116.0711}, {"ts": 1775058480000, "open": 0.1126, "high": 0.113, "low": 0.1125, "close": 0.113, "volume": 7198.4, "quote_volume": 811.60959, "trades": 17, "taker_buy_quote": 443.60679}, {"ts": 1775058540000, "open": 0.1131, "high": 0.1134, "low": 0.1128, "close": 0.1131, "volume": 19703.8, "quote_volume": 2229.25208, "trades": 42, "taker_buy_quote": 591.90652}, {"ts": 1775058600000, "open": 0.1133, "high": 0.1141, "low": 0.1131, "close": 0.1139, "volume": 7457.8, "quote_volume": 848.88962, "trades": 24, "taker_buy_quote": 411.8809}, {"ts": 1775058660000, "open": 0.1141, "high": 0.1152, "low": 0.1141, "close": 0.115, "volume": 91824.4, "quote_volume": 10525.7314, "trades": 109, "taker_buy_quote": 3865.66551}, {"ts": 1775058720000, "open": 0.115, "high": 0.1154, "low": 0.1146, "close": 0.1149, "volume": 116940.0, "quote_volume": 13443.9131, "trades": 116, "taker_buy_quote": 2451.10668}, {"ts": 1775058780000, "open": 0.1149, "high": 0.1155, "low": 0.1144, "close": 0.1144, "volume": 189511.5, "quote_volume": 21794.95822, "trades": 142, "taker_buy_quote": 11134.9193}, {"ts": 1775058840000, "open": 0.1145, "high": 0.115, "low": 0.1138, "close": 0.115, "volume": 44340.4, "quote_volume": 5059.9913, "trades": 69, "taker_buy_quote": 1844.06204}, {"ts": 1775058900000, "open": 0.1147, "high": 0.1147, "low": 0.1142, "close": 0.1143, "volume": 32673.0, "quote_volume": 3739.24111, "trades": 38, "taker_buy_quote": 232.52602}, {"ts": 1775058960000, "open": 0.1142, "high": 0.1161, "low": 0.1142, "close": 0.1156, "volume": 105615.2, "quote_volume": 12200.73605, "trades": 107, "taker_buy_quote": 10622.32655}, {"ts": 1775059020000, "open": 0.1155, "high": 0.1159, "low": 0.1153, "close": 0.1157, "volume": 39399.7, "quote_volume": 4560.19265, "trades": 37, "taker_buy_quote": 3215.74178}, {"ts": 1775059080000, "open": 0.1157, "high": 0.1159, "low": 0.1154, "close": 0.1154, "volume": 35698.9, "quote_volume": 4133.86182, "trades": 29, "taker_buy_quote": 962.55298}, {"ts": 1775059140000, "open": 0.1156, "high": 0.1156, "low": 0.1149, "close": 0.115, "volume": 31342.9, "quote_volume": 3609.429, "trades": 30, "taker_buy_quote": 324.68528}, {"ts": 1775059200000, "open": 0.1149, "high": 0.1154, "low": 0.1141, "close": 0.1153, "volume": 42632.8, "quote_volume": 4890.68496, "trades": 53, "taker_buy_quote": 1253.47497}, {"ts": 1775059260000, "open": 0.1153, "high": 0.1154, "low": 0.1149, "close": 0.1154, "volume": 14691.7, "quote_volume": 1691.6752, "trades": 26, "taker_buy_quote": 1148.07961}, {"ts": 1775059320000, "open": 0.1155, "high": 0.1174, "low": 0.1155, "close": 0.117, "volume": 132752.2, "quote_volume": 15455.56066, "trades": 186, "taker_buy_quote": 7396.44145}, {"ts": 1775059380000, "open": 0.1171, "high": 0.1171, "low": 0.1162, "close": 0.1162, "volume": 178396.7, "quote_volume": 20807.02923, "trades": 178, "taker_buy_quote": 5162.05502}, {"ts": 1775059440000, "open": 0.1163, "high": 0.1169, "low": 0.1159, "close": 0.1161, "volume": 161896.8, "quote_volume": 18858.00964, "trades": 204, "taker_buy_quote": 8842.54928}, {"ts": 1775059500000, "open": 0.1162, "high": 0.1163, "low": 0.1153, "close": 0.1163, "volume": 46005.6, "quote_volume": 5334.96258, "trades": 64, "taker_buy_quote": 2760.87956}, {"ts": 1775059560000, "open": 0.1163, "high": 0.1177, "low": 0.1163, "close": 0.1173, "volume": 39123.1, "quote_volume": 4583.76269, "trades": 74, "taker_buy_quote": 3657.98992}, {"ts": 1775059620000, "open": 0.1172, "high": 0.1178, "low": 0.1171, "close": 0.1178, "volume": 61887.9, "quote_volume": 7276.32903, "trades": 62, "taker_buy_quote": 6844.66718}, {"ts": 1775059680000, "open": 0.1175, "high": 0.1176, "low": 0.1165, "close": 0.1169, "volume": 34022.3, "quote_volume": 3983.77516, "trades": 73, "taker_buy_quote": 1073.33916}, {"ts": 1775059740000, "open": 0.1167, "high": 0.1182, "low": 0.1166, "close": 0.1175, "volume": 45672.2, "quote_volume": 5371.97533, "trades": 74, "taker_buy_quote": 3258.05293}, {"ts": 1775059800000, "open": 0.1173, "high": 0.1185, "low": 0.1169, "close": 0.1185, "volume": 56914.9, "quote_volume": 6684.54247, "trades": 83, "taker_buy_quote": 5726.44497}, {"ts": 1775059860000, "open": 0.1183, "high": 0.1184, "low": 0.1176, "close": 0.1179, "volume": 20298.1, "quote_volume": 2394.67533, "trades": 35, "taker_buy_quote": 1040.32731}, {"ts": 1775059920000, "open": 0.1177, "high": 0.1185, "low": 0.1176, "close": 0.1183, "volume": 88362.9, "quote_volume": 10421.45836, "trades": 68, "taker_buy_quote": 8893.56954}, {"ts": 1775059980000, "open": 0.1183, "high": 0.1201, "low": 0.1181, "close": 0.1193, "volume": 279597.8, "quote_volume": 33281.93863, "trades": 310, "taker_buy_quote": 16590.98157}, {"ts": 1775060040000, "open": 0.1193, "high": 0.12, "low": 0.1187, "close": 0.119, "volume": 144636.9, "quote_volume": 17278.62575, "trades": 148, "taker_buy_quote": 12885.60863}, {"ts": 1775060100000, "open": 0.1189, "high": 0.119, "low": 0.1177, "close": 0.1177, "volume": 120170.8, "quote_volume": 14213.3271, "trades": 117, "taker_buy_quote": 2401.06985}, {"ts": 1775060160000, "open": 0.1176, "high": 0.1179, "low": 0.1169, "close": 0.1173, "volume": 36731.4, "quote_volume": 4313.02883, "trades": 60, "taker_buy_quote": 2726.71329}, {"ts": 1775060220000, "open": 0.1174, "high": 0.1185, "low": 0.1174, "close": 0.1179, "volume": 52277.5, "quote_volume": 6161.42394, "trades": 79, "taker_buy_quote": 2416.80267}, {"ts": 1775060280000, "open": 0.118, "high": 0.1187, "low": 0.1174, "close": 0.1186, "volume": 129808.1, "quote_volume": 15300.36467, "trades": 104, "taker_buy_quote": 3350.06072}, {"ts": 1775060340000, "open": 0.1187, "high": 0.1193, "low": 0.1184, "close": 0.1189, "volume": 95542.1, "quote_volume": 11362.78281, "trades": 110, "taker_buy_quote": 6931.35142}, {"ts": 1775060400000, "open": 0.1189, "high": 0.119, "low": 0.1183, "close": 0.1186, "volume": 82396.5, "quote_volume": 9784.05957, "trades": 85, "taker_buy_quote": 6607.19862}, {"ts": 1775060460000, "open": 0.1187, "high": 0.1211, "low": 0.1187, "close": 0.1205, "volume": 138151.1, "quote_volume": 16631.73388, "trades": 146, "taker_buy_quote": 12742.11062}, {"ts": 1775060520000, "open": 0.1207, "high": 0.1207, "low": 0.1185, "close": 0.1185, "volume": 77828.9, "quote_volume": 9339.10715, "trades": 122, "taker_buy_quote": 3648.4582}, {"ts": 1775060580000, "open": 0.1187, "high": 0.1187, "low": 0.1182, "close": 0.1184, "volume": 62699.4, "quote_volume": 7425.19911, "trades": 61, "taker_buy_quote": 3561.79436}, {"ts": 1775060640000, "open": 0.1184, "high": 0.1187, "low": 0.1176, "close": 0.1176, "volume": 57150.0, "quote_volume": 6747.90629, "trades": 59, "taker_buy_quote": 4275.54729}, {"ts": 1775060700000, "open": 0.1177, "high": 0.1181, "low": 0.1146, "close": 0.1153, "volume": 280044.9, "quote_volume": 32407.6357, "trades": 251, "taker_buy_quote": 7304.5727}, {"ts": 1775060760000, "open": 0.1154, "high": 0.1154, "low": 0.1138, "close": 0.114, "volume": 448597.3, "quote_volume": 51317.34709, "trades": 339, "taker_buy_quote": 11193.45266}, {"ts": 1775060820000, "open": 0.1143, "high": 0.1149, "low": 0.1143, "close": 0.1147, "volume": 58714.6, "quote_volume": 6723.79315, "trades": 61, "taker_buy_quote": 4452.36791}, {"ts": 1775060880000, "open": 0.1149, "high": 0.1155, "low": 0.1149, "close": 0.1155, "volume": 65171.3, "quote_volume": 7509.4416, "trades": 42, "taker_buy_quote": 7022.90036}, {"ts": 1775060940000, "open": 0.1155, "high": 0.1162, "low": 0.1155, "close": 0.1157, "volume": 94483.4, "quote_volume": 10954.98673, "trades": 59, "taker_buy_quote": 8093.13585}, {"ts": 1775061000000, "open": 0.1159, "high": 0.1167, "low": 0.1159, "close": 0.1161, "volume": 30304.3, "quote_volume": 3528.16645, "trades": 46, "taker_buy_quote": 1756.31423}, {"ts": 1775061060000, "open": 0.1162, "high": 0.1174, "low": 0.1162, "close": 0.1171, "volume": 131525.3, "quote_volume": 15415.12711, "trades": 78, "taker_buy_quote": 9812.65159}, {"ts": 1775061120000, "open": 0.1172, "high": 0.1174, "low": 0.1169, "close": 0.1173, "volume": 18726.8, "quote_volume": 2194.43681, "trades": 29, "taker_buy_quote": 765.94838}, {"ts": 1775061180000, "open": 0.1173, "high": 0.1178, "low": 0.1166, "close": 0.1167, "volume": 56084.9, "quote_volume": 6581.78498, "trades": 62, "taker_buy_quote": 3067.58296}, {"ts": 1775061240000, "open": 0.1167, "high": 0.1167, "low": 0.1162, "close": 0.1165, "volume": 20271.3, "quote_volume": 2359.51267, "trades": 33, "taker_buy_quote": 881.01212}, {"ts": 1775061300000, "open": 0.1164, "high": 0.1164, "low": 0.1157, "close": 0.1157, "volume": 22119.8, "quote_volume": 2567.11298, "trades": 48, "taker_buy_quote": 935.13187}, {"ts": 1775061360000, "open": 0.1157, "high": 0.116, "low": 0.1151, "close": 0.1156, "volume": 26363.3, "quote_volume": 3043.69909, "trades": 44, "taker_buy_quote": 1340.41402}, {"ts": 1775061420000, "open": 0.1157, "high": 0.1165, "low": 0.1156, "close": 0.1164, "volume": 26982.0, "quote_volume": 3134.49856, "trades": 34, "taker_buy_quote": 2374.16135}, {"ts": 1775061480000, "open": 0.1165, "high": 0.1165, "low": 0.1162, "close": 0.1162, "volume": 22207.4, "quote_volume": 2583.02932, "trades": 40, "taker_buy_quote": 932.91311}, {"ts": 1775061540000, "open": 0.1164, "high": 0.1165, "low": 0.116, "close": 0.1165, "volume": 31802.5, "quote_volume": 3697.17578, "trades": 44, "taker_buy_quote": 3093.66337}, {"ts": 1775061600000, "open": 0.1163, "high": 0.1168, "low": 0.1163, "close": 0.1167, "volume": 8506.3, "quote_volume": 991.46385, "trades": 28, "taker_buy_quote": 466.53828}, {"ts": 1775061660000, "open": 0.1169, "high": 0.1179, "low": 0.1169, "close": 0.1178, "volume": 70224.1, "quote_volume": 8237.46305, "trades": 48, "taker_buy_quote": 7084.68877}, {"ts": 1775061720000, "open": 0.1179, "high": 0.118, "low": 0.1174, "close": 0.1175, "volume": 22303.4, "quote_volume": 2623.7755, "trades": 35, "taker_buy_quote": 982.54796}, {"ts": 1775061780000, "open": 0.1178, "high": 0.118, "low": 0.1175, "close": 0.1177, "volume": 30786.9, "quote_volume": 3625.19446, "trades": 31, "taker_buy_quote": 374.53095}, {"ts": 1775061840000, "open": 0.1178, "high": 0.118, "low": 0.1172, "close": 0.1174, "volume": 73378.4, "quote_volume": 8628.98275, "trades": 48, "taker_buy_quote": 3854.78527}, {"ts": 1775061900000, "open": 0.1173, "high": 0.1173, "low": 0.1166, "close": 0.1172, "volume": 15512.9, "quote_volume": 1814.66657, "trades": 39, "taker_buy_quote": 620.35818}, {"ts": 1775061960000, "open": 0.117, "high": 0.1182, "low": 0.117, "close": 0.1179, "volume": 9092.0, "quote_volume": 1071.34659, "trades": 27, "taker_buy_quote": 418.7444}, {"ts": 1775062020000, "open": 0.1178, "high": 0.1182, "low": 0.1175, "close": 0.1177, "volume": 87217.4, "quote_volume": 10277.63389, "trades": 57, "taker_buy_quote": 1181.62902}, {"ts": 1775062080000, "open": 0.1178, "high": 0.1179, "low": 0.1174, "close": 0.1174, "volume": 21193.7, "quote_volume": 2494.00034, "trades": 27, "taker_buy_quote": 1663.5762}, {"ts": 1775062140000, "open": 0.1175, "high": 0.1185, "low": 0.1175, "close": 0.1182, "volume": 39587.7, "quote_volume": 4683.47928, "trades": 42, "taker_buy_quote": 3243.16441}, {"ts": 1775062200000, "open": 0.1183, "high": 0.1189, "low": 0.1183, "close": 0.1189, "volume": 7267.6, "quote_volume": 862.17004, "trades": 21, "taker_buy_quote": 374.55456}, {"ts": 1775062260000, "open": 0.119, "high": 0.1196, "low": 0.119, "close": 0.1196, "volume": 24368.9, "quote_volume": 2905.96255, "trades": 36, "taker_buy_quote": 2213.40512}, {"ts": 1775062320000, "open": 0.1197, "high": 0.1197, "low": 0.1185, "close": 0.1186, "volume": 39393.4, "quote_volume": 4689.05164, "trades": 46, "taker_buy_quote": 578.66051}, {"ts": 1775062380000, "open": 0.1188, "high": 0.1193, "low": 0.1175, "close": 0.1175, "volume": 50060.2, "quote_volume": 5939.98109, "trades": 74, "taker_buy_quote": 2485.46742}, {"ts": 1775062440000, "open": 0.1175, "high": 0.1175, "low": 0.1165, "close": 0.1167, "volume": 91783.7, "quote_volume": 10729.96622, "trades": 56, "taker_buy_quote": 2502.93319}, {"ts": 1775062500000, "open": 0.1167, "high": 0.1172, "low": 0.1166, "close": 0.1171, "volume": 43300.5, "quote_volume": 5062.37733, "trades": 41, "taker_buy_quote": 1087.45546}, {"ts": 1775062560000, "open": 0.1169, "high": 0.1172, "low": 0.1165, "close": 0.1172, "volume": 17711.3, "quote_volume": 2071.22699, "trades": 26, "taker_buy_quote": 1238.44404}, {"ts": 1775062620000, "open": 0.1169, "high": 0.117, "low": 0.1164, "close": 0.1166, "volume": 37385.7, "quote_volume": 4360.37515, "trades": 37, "taker_buy_quote": 2255.72605}, {"ts": 1775062680000, "open": 0.1166, "high": 0.1168, "low": 0.1164, "close": 0.1165, "volume": 21848.6, "quote_volume": 2548.99631, "trades": 27, "taker_buy_quote": 1779.24103}, {"ts": 1775062740000, "open": 0.1167, "high": 0.1177, "low": 0.1167, "close": 0.1175, "volume": 42652.0, "quote_volume": 4995.26525, "trades": 43, "taker_buy_quote": 4337.84089}, {"ts": 1775062800000, "open": 0.1176, "high": 0.118, "low": 0.1176, "close": 0.118, "volume": 14283.8, "quote_volume": 1682.24683, "trades": 21, "taker_buy_quote": 609.41643}, {"ts": 1775062860000, "open": 0.1178, "high": 0.1184, "low": 0.1167, "close": 0.1184, "volume": 77262.4, "quote_volume": 9065.87775, "trades": 93, "taker_buy_quote": 3914.48332}, {"ts": 1775062920000, "open": 0.1183, "high": 0.1189, "low": 0.1171, "close": 0.1173, "volume": 187810.8, "quote_volume": 22140.44838, "trades": 162, "taker_buy_quote": 4033.05918}, {"ts": 1775062980000, "open": 0.117, "high": 0.1175, "low": 0.1166, "close": 0.1171, "volume": 55973.8, "quote_volume": 6549.96337, "trades": 97, "taker_buy_quote": 3258.37873}, {"ts": 1775063040000, "open": 0.1172, "high": 0.1179, "low": 0.117, "close": 0.1177, "volume": 75206.5, "quote_volume": 8823.19355, "trades": 103, "taker_buy_quote": 2313.67999}, {"ts": 1775063100000, "open": 0.1176, "high": 0.118, "low": 0.1171, "close": 0.1177, "volume": 26358.0, "quote_volume": 3102.15812, "trades": 64, "taker_buy_quote": 1720.40057}, {"ts": 1775063160000, "open": 0.1176, "high": 0.1176, "low": 0.1165, "close": 0.1169, "volume": 21548.6, "quote_volume": 2517.45169, "trades": 41, "taker_buy_quote": 638.92655}, {"ts": 1775063220000, "open": 0.117, "high": 0.1171, "low": 0.1169, "close": 0.1169, "volume": 11956.1, "quote_volume": 1398.25779, "trades": 27, "taker_buy_quote": 697.35391}, {"ts": 1775063280000, "open": 0.1168, "high": 0.1168, "low": 0.1161, "close": 0.1166, "volume": 39568.5, "quote_volume": 4609.03809, "trades": 63, "taker_buy_quote": 3489.81883}, {"ts": 1775063340000, "open": 0.1166, "high": 0.1172, "low": 0.1163, "close": 0.1167, "volume": 112987.8, "quote_volume": 13185.40678, "trades": 183, "taker_buy_quote": 1691.01253}, {"ts": 1775063400000, "open": 0.1166, "high": 0.1173, "low": 0.1164, "close": 0.1171, "volume": 40953.8, "quote_volume": 4779.36794, "trades": 60, "taker_buy_quote": 3029.91447}, {"ts": 1775063460000, "open": 0.1172, "high": 0.118, "low": 0.1171, "close": 0.1173, "volume": 116937.9, "quote_volume": 13758.84439, "trades": 144, "taker_buy_quote": 7426.97842}, {"ts": 1775063520000, "open": 0.1172, "high": 0.1173, "low": 0.1169, "close": 0.1169, "volume": 15926.0, "quote_volume": 1865.40195, "trades": 44, "taker_buy_quote": 670.95963}, {"ts": 1775063580000, "open": 0.117, "high": 0.1174, "low": 0.1169, "close": 0.1171, "volume": 19975.8, "quote_volume": 2341.04286, "trades": 35, "taker_buy_quote": 507.89358}, {"ts": 1775063640000, "open": 0.117, "high": 0.117, "low": 0.1168, "close": 0.1169, "volume": 10316.9, "quote_volume": 1206.37621, "trades": 27, "taker_buy_quote": 256.52008}, {"ts": 1775063700000, "open": 0.1171, "high": 0.119, "low": 0.1171, "close": 0.1189, "volume": 105718.8, "quote_volume": 12498.67158, "trades": 103, "taker_buy_quote": 11611.43652}, {"ts": 1775063760000, "open": 0.119, "high": 0.1195, "low": 0.1178, "close": 0.1184, "volume": 243130.7, "quote_volume": 28836.14896, "trades": 248, "taker_buy_quote": 8524.66899}, {"ts": 1775063820000, "open": 0.1185, "high": 0.1189, "low": 0.1182, "close": 0.1182, "volume": 45024.6, "quote_volume": 5339.0101, "trades": 78, "taker_buy_quote": 2607.1256}, {"ts": 1775063880000, "open": 0.1185, "high": 0.1191, "low": 0.1181, "close": 0.1191, "volume": 17001.7, "quote_volume": 2014.83863, "trades": 37, "taker_buy_quote": 1360.81625}, {"ts": 1775063940000, "open": 0.1188, "high": 0.1213, "low": 0.1188, "close": 0.1195, "volume": 239791.7, "quote_volume": 28886.07981, "trades": 253, "taker_buy_quote": 21193.61178}, {"ts": 1775064000000, "open": 0.1194, "high": 0.1194, "low": 0.1188, "close": 0.1191, "volume": 78796.8, "quote_volume": 9391.1681, "trades": 78, "taker_buy_quote": 3063.18851}, {"ts": 1775064060000, "open": 0.1193, "high": 0.1201, "low": 0.1193, "close": 0.1198, "volume": 24953.1, "quote_volume": 2991.04909, "trades": 45, "taker_buy_quote": 1658.34824}, {"ts": 1775064120000, "open": 0.1197, "high": 0.1219, "low": 0.1196, "close": 0.1216, "volume": 142521.5, "quote_volume": 17221.17515, "trades": 146, "taker_buy_quote": 10439.88392}, {"ts": 1775064180000, "open": 0.1216, "high": 0.1216, "low": 0.1193, "close": 0.1197, "volume": 256508.0, "quote_volume": 30886.74372, "trades": 227, "taker_buy_quote": 17314.89526}, {"ts": 1775064240000, "open": 0.1198, "high": 0.1199, "low": 0.118, "close": 0.1184, "volume": 89100.9, "quote_volume": 10591.05185, "trades": 108, "taker_buy_quote": 1616.67286}, {"ts": 1775064300000, "open": 0.1185, "high": 0.1187, "low": 0.1179, "close": 0.1181, "volume": 23491.4, "quote_volume": 2778.71826, "trades": 35, "taker_buy_quote": 843.19979}, {"ts": 1775064360000, "open": 0.1183, "high": 0.1189, "low": 0.1183, "close": 0.1188, "volume": 11763.9, "quote_volume": 1394.42841, "trades": 21, "taker_buy_quote": 640.55138}, {"ts": 1775064420000, "open": 0.1187, "high": 0.1202, "low": 0.1187, "close": 0.1198, "volume": 63305.6, "quote_volume": 7581.14367, "trades": 50, "taker_buy_quote": 6893.94729}, {"ts": 1775064480000, "open": 0.12, "high": 0.1207, "low": 0.1199, "close": 0.12, "volume": 71987.5, "quote_volume": 8650.3768, "trades": 90, "taker_buy_quote": 2496.23687}, {"ts": 1775064540000, "open": 0.1199, "high": 0.12, "low": 0.1194, "close": 0.1198, "volume": 80300.3, "quote_volume": 9603.41302, "trades": 57, "taker_buy_quote": 4031.46943}, {"ts": 1775064600000, "open": 0.1197, "high": 0.1217, "low": 0.1197, "close": 0.1213, "volume": 93246.2, "quote_volume": 11267.59141, "trades": 113, "taker_buy_quote": 6081.42244}, {"ts": 1775064660000, "open": 0.1213, "high": 0.1217, "low": 0.1211, "close": 0.1214, "volume": 128888.7, "quote_volume": 15637.66911, "trades": 111, "taker_buy_quote": 6054.8693}, {"ts": 1775064720000, "open": 0.1214, "high": 0.1216, "low": 0.1207, "close": 0.1212, "volume": 73732.1, "quote_volume": 8936.92002, "trades": 63, "taker_buy_quote": 1514.97981}, {"ts": 1775064780000, "open": 0.1212, "high": 0.123, "low": 0.1207, "close": 0.1228, "volume": 238123.7, "quote_volume": 29070.17675, "trades": 255, "taker_buy_quote": 11704.39801}, {"ts": 1775064840000, "open": 0.1228, "high": 0.1228, "low": 0.1206, "close": 0.1206, "volume": 120404.4, "quote_volume": 14649.225, "trades": 122, "taker_buy_quote": 1813.9836}, {"ts": 1775064900000, "open": 0.1208, "high": 0.121, "low": 0.1192, "close": 0.1198, "volume": 181492.6, "quote_volume": 21762.62163, "trades": 138, "taker_buy_quote": 11349.37072}, {"ts": 1775064960000, "open": 0.1199, "high": 0.1207, "low": 0.1194, "close": 0.1194, "volume": 115269.9, "quote_volume": 13848.73151, "trades": 95, "taker_buy_quote": 9316.29986}, {"ts": 1775065020000, "open": 0.1196, "high": 0.1199, "low": 0.1191, "close": 0.1195, "volume": 114289.9, "quote_volume": 13652.54794, "trades": 61, "taker_buy_quote": 11612.13724}, {"ts": 1775065080000, "open": 0.1195, "high": 0.1198, "low": 0.1192, "close": 0.1198, "volume": 15189.4, "quote_volume": 1813.70664, "trades": 18, "taker_buy_quote": 1297.17684}, {"ts": 1775065140000, "open": 0.1199, "high": 0.1203, "low": 0.1198, "close": 0.1201, "volume": 6280.1, "quote_volume": 753.86474, "trades": 17, "taker_buy_quote": 427.97199}, {"ts": 1775065200000, "open": 0.1201, "high": 0.1201, "low": 0.1194, "close": 0.1199, "volume": 16578.6, "quote_volume": 1985.74592, "trades": 28, "taker_buy_quote": 137.83782}, {"ts": 1775065260000, "open": 0.1197, "high": 0.1201, "low": 0.1197, "close": 0.1197, "volume": 6828.0, "quote_volume": 819.16585, "trades": 15, "taker_buy_quote": 642.01524}, {"ts": 1775065320000, "open": 0.1196, "high": 0.1203, "low": 0.1196, "close": 0.12, "volume": 75632.8, "quote_volume": 9086.73251, "trades": 49, "taker_buy_quote": 6542.56653}, {"ts": 1775065380000, "open": 0.1199, "high": 0.1201, "low": 0.1195, "close": 0.1195, "volume": 42951.6, "quote_volume": 5139.98551, "trades": 40, "taker_buy_quote": 309.47844}, {"ts": 1775065440000, "open": 0.1196, "high": 0.1196, "low": 0.119, "close": 0.1193, "volume": 63813.2, "quote_volume": 7614.2134, "trades": 43, "taker_buy_quote": 5586.97844}, {"ts": 1775065500000, "open": 0.1192, "high": 0.1193, "low": 0.119, "close": 0.1193, "volume": 12045.0, "quote_volume": 1435.70062, "trades": 20, "taker_buy_quote": 836.03729}, {"ts": 1775065560000, "open": 0.1194, "high": 0.1194, "low": 0.1189, "close": 0.1192, "volume": 16041.7, "quote_volume": 1912.51948, "trades": 24, "taker_buy_quote": 447.76153}, {"ts": 1775065620000, "open": 0.1194, "high": 0.1195, "low": 0.1187, "close": 0.1192, "volume": 40781.3, "quote_volume": 4863.5934, "trades": 43, "taker_buy_quote": 2105.7426}, {"ts": 1775065680000, "open": 0.1192, "high": 0.1195, "low": 0.1192, "close": 0.1192, "volume": 23097.2, "quote_volume": 2755.7547, "trades": 23, "taker_buy_quote": 153.84505}, {"ts": 1775065740000, "open": 0.1194, "high": 0.1196, "low": 0.1186, "close": 0.1189, "volume": 44576.1, "quote_volume": 5307.87791, "trades": 46, "taker_buy_quote": 2917.35895}, {"ts": 1775065800000, "open": 0.119, "high": 0.1194, "low": 0.119, "close": 0.1192, "volume": 2503.8, "quote_volume": 298.68583, "trades": 12, "taker_buy_quote": 116.56512}, {"ts": 1775065860000, "open": 0.1194, "high": 0.1196, "low": 0.119, "close": 0.1193, "volume": 96936.2, "quote_volume": 11578.57199, "trades": 62, "taker_buy_quote": 7350.81887}, {"ts": 1775065920000, "open": 0.1195, "high": 0.1198, "low": 0.119, "close": 0.1198, "volume": 31817.4, "quote_volume": 3795.43602, "trades": 52, "taker_buy_quote": 555.12657}, {"ts": 1775065980000, "open": 0.1198, "high": 0.1203, "low": 0.1197, "close": 0.1202, "volume": 31925.0, "quote_volume": 3833.56301, "trades": 38, "taker_buy_quote": 1133.64979}, {"ts": 1775066040000, "open": 0.1202, "high": 0.1217, "low": 0.1198, "close": 0.1217, "volume": 85213.5, "quote_volume": 10264.80041, "trades": 92, "taker_buy_quote": 5522.45964}, {"ts": 1775066100000, "open": 0.1217, "high": 0.1243, "low": 0.1217, "close": 0.1236, "volume": 296129.9, "quote_volume": 36484.47883, "trades": 301, "taker_buy_quote": 26444.42579}, {"ts": 1775066160000, "open": 0.1236, "high": 0.1253, "low": 0.1229, "close": 0.1236, "volume": 894244.6, "quote_volume": 110976.13378, "trades": 605, "taker_buy_quote": 45579.77347}, {"ts": 1775066220000, "open": 0.1235, "high": 0.1238, "low": 0.123, "close": 0.123, "volume": 110321.0, "quote_volume": 13613.44898, "trades": 213, "taker_buy_quote": 6317.38329}, {"ts": 1775066280000, "open": 0.123, "high": 0.1237, "low": 0.1229, "close": 0.123, "volume": 101499.8, "quote_volume": 12524.36223, "trades": 100, "taker_buy_quote": 8219.6815}, {"ts": 1775066340000, "open": 0.123, "high": 0.1236, "low": 0.1225, "close": 0.1227, "volume": 70476.1, "quote_volume": 8671.5627, "trades": 88, "taker_buy_quote": 1746.60441}, {"ts": 1775066400000, "open": 0.1229, "high": 0.1256, "low": 0.1229, "close": 0.1254, "volume": 121499.9, "quote_volume": 15127.19624, "trades": 177, "taker_buy_quote": 9706.09895}, {"ts": 1775066460000, "open": 0.1256, "high": 0.1261, "low": 0.1243, "close": 0.1256, "volume": 118329.3, "quote_volume": 14815.92332, "trades": 164, "taker_buy_quote": 7054.58096}, {"ts": 1775066520000, "open": 0.1255, "high": 0.1266, "low": 0.1252, "close": 0.1259, "volume": 201000.6, "quote_volume": 25282.07963, "trades": 197, "taker_buy_quote": 10904.1766}, {"ts": 1775066580000, "open": 0.1262, "high": 0.1264, "low": 0.1253, "close": 0.1259, "volume": 392052.3, "quote_volume": 49331.45467, "trades": 274, "taker_buy_quote": 33054.72206}, {"ts": 1775066640000, "open": 0.1258, "high": 0.1264, "low": 0.1251, "close": 0.1263, "volume": 139869.2, "quote_volume": 17606.60506, "trades": 102, "taker_buy_quote": 10609.99575}, {"ts": 1775066700000, "open": 0.1262, "high": 0.1266, "low": 0.1257, "close": 0.1258, "volume": 55129.6, "quote_volume": 6954.91789, "trades": 45, "taker_buy_quote": 718.92729}, {"ts": 1775066760000, "open": 0.126, "high": 0.1271, "low": 0.1257, "close": 0.1269, "volume": 129137.7, "quote_volume": 16345.57725, "trades": 90, "taker_buy_quote": 13895.64223}, {"ts": 1775066820000, "open": 0.127, "high": 0.1273, "low": 0.1264, "close": 0.1266, "volume": 78357.0, "quote_volume": 9935.79091, "trades": 78, "taker_buy_quote": 6293.55924}, {"ts": 1775066880000, "open": 0.1266, "high": 0.1283, "low": 0.1265, "close": 0.128, "volume": 233873.6, "quote_volume": 29843.47215, "trades": 199, "taker_buy_quote": 18656.56675}, {"ts": 1775066940000, "open": 0.1281, "high": 0.1318, "low": 0.1278, "close": 0.1312, "volume": 716631.4, "quote_volume": 93247.7649, "trades": 1098, "taker_buy_quote": 44727.48811}, {"ts": 1775067000000, "open": 0.1313, "high": 0.1318, "low": 0.1303, "close": 0.1304, "volume": 322736.3, "quote_volume": 42273.48509, "trades": 314, "taker_buy_quote": 18224.48066}, {"ts": 1775067060000, "open": 0.1304, "high": 0.1316, "low": 0.1298, "close": 0.1309, "volume": 228461.6, "quote_volume": 29818.56098, "trades": 219, "taker_buy_quote": 10708.9853}, {"ts": 1775067120000, "open": 0.131, "high": 0.1311, "low": 0.1285, "close": 0.1293, "volume": 356564.3, "quote_volume": 46112.26855, "trades": 325, "taker_buy_quote": 6877.67575}, {"ts": 1775067180000, "open": 0.1292, "high": 0.1293, "low": 0.1278, "close": 0.1291, "volume": 257509.0, "quote_volume": 33145.47602, "trades": 132, "taker_buy_quote": 18074.53078}, {"ts": 1775067240000, "open": 0.1292, "high": 0.1301, "low": 0.1285, "close": 0.13, "volume": 164258.6, "quote_volume": 21220.30423, "trades": 109, "taker_buy_quote": 10197.29034}, {"ts": 1775067300000, "open": 0.1302, "high": 0.1306, "low": 0.1284, "close": 0.1284, "volume": 88300.3, "quote_volume": 11408.63462, "trades": 93, "taker_buy_quote": 3264.84018}, {"ts": 1775067360000, "open": 0.1283, "high": 0.1297, "low": 0.1272, "close": 0.1297, "volume": 145119.8, "quote_volume": 18577.49735, "trades": 159, "taker_buy_quote": 2921.353}, {"ts": 1775067420000, "open": 0.1297, "high": 0.1298, "low": 0.1286, "close": 0.1287, "volume": 86087.6, "quote_volume": 11114.08584, "trades": 106, "taker_buy_quote": 4394.70854}, {"ts": 1775067480000, "open": 0.1288, "high": 0.1295, "low": 0.1286, "close": 0.129, "volume": 38694.5, "quote_volume": 4989.64407, "trades": 29, "taker_buy_quote": 3562.0713}, {"ts": 1775067540000, "open": 0.1289, "high": 0.1308, "low": 0.1283, "close": 0.1288, "volume": 736403.9, "quote_volume": 95409.46032, "trades": 338, "taker_buy_quote": 30338.46929}, {"ts": 1775067600000, "open": 0.1287, "high": 0.1298, "low": 0.1284, "close": 0.1295, "volume": 119551.2, "quote_volume": 15428.19656, "trades": 127, "taker_buy_quote": 9619.32561}, {"ts": 1775067660000, "open": 0.1298, "high": 0.1313, "low": 0.1291, "close": 0.1313, "volume": 105282.2, "quote_volume": 13694.92511, "trades": 105, "taker_buy_quote": 11401.23813}, {"ts": 1775067720000, "open": 0.1311, "high": 0.132, "low": 0.1289, "close": 0.1312, "volume": 264442.8, "quote_volume": 34435.78999, "trades": 410, "taker_buy_quote": 20084.02851}, {"ts": 1775067780000, "open": 0.131, "high": 0.131, "low": 0.1295, "close": 0.1297, "volume": 254361.3, "quote_volume": 33119.31004, "trades": 158, "taker_buy_quote": 12364.93273}, {"ts": 1775067840000, "open": 0.1298, "high": 0.13, "low": 0.1285, "close": 0.1291, "volume": 186545.9, "quote_volume": 24071.17542, "trades": 149, "taker_buy_quote": 18147.02756}, {"ts": 1775067900000, "open": 0.1291, "high": 0.1297, "low": 0.1289, "close": 0.1291, "volume": 87465.4, "quote_volume": 11312.55179, "trades": 79, "taker_buy_quote": 7935.56241}, {"ts": 1775067960000, "open": 0.129, "high": 0.1294, "low": 0.1276, "close": 0.1291, "volume": 73400.4, "quote_volume": 9443.41808, "trades": 104, "taker_buy_quote": 4238.00589}, {"ts": 1775068020000, "open": 0.1295, "high": 0.1299, "low": 0.1288, "close": 0.1294, "volume": 17022.4, "quote_volume": 2197.954, "trades": 40, "taker_buy_quote": 988.00787}, {"ts": 1775068080000, "open": 0.1294, "high": 0.1309, "low": 0.1294, "close": 0.1305, "volume": 210068.7, "quote_volume": 27364.95494, "trades": 165, "taker_buy_quote": 20642.98424}, {"ts": 1775068140000, "open": 0.1302, "high": 0.1309, "low": 0.1297, "close": 0.1305, "volume": 84530.9, "quote_volume": 11003.86059, "trades": 77, "taker_buy_quote": 6301.91792}, {"ts": 1775068200000, "open": 0.1307, "high": 0.1308, "low": 0.1291, "close": 0.1296, "volume": 280079.6, "quote_volume": 36328.69592, "trades": 194, "taker_buy_quote": 9871.86794}, {"ts": 1775068260000, "open": 0.1296, "high": 0.13, "low": 0.1292, "close": 0.1294, "volume": 36168.8, "quote_volume": 4692.77174, "trades": 42, "taker_buy_quote": 2932.84846}, {"ts": 1775068320000, "open": 0.1293, "high": 0.13, "low": 0.1289, "close": 0.1298, "volume": 144960.8, "quote_volume": 18769.57571, "trades": 114, "taker_buy_quote": 8892.28486}, {"ts": 1775068380000, "open": 0.1297, "high": 0.1317, "low": 0.1291, "close": 0.1306, "volume": 411992.3, "quote_volume": 53837.11757, "trades": 276, "taker_buy_quote": 40998.9591}, {"ts": 1775068440000, "open": 0.1306, "high": 0.1306, "low": 0.1293, "close": 0.1295, "volume": 42030.8, "quote_volume": 5454.7764, "trades": 80, "taker_buy_quote": 2304.2458}, {"ts": 1775068500000, "open": 0.1296, "high": 0.1296, "low": 0.1286, "close": 0.1288, "volume": 48028.1, "quote_volume": 6193.70003, "trades": 63, "taker_buy_quote": 747.92824}, {"ts": 1775068560000, "open": 0.1287, "high": 0.1294, "low": 0.1287, "close": 0.1289, "volume": 33098.5, "quote_volume": 4272.36234, "trades": 41, "taker_buy_quote": 3673.31265}, {"ts": 1775068620000, "open": 0.1289, "high": 0.1296, "low": 0.1284, "close": 0.1293, "volume": 252148.7, "quote_volume": 32572.62426, "trades": 265, "taker_buy_quote": 24135.29656}, {"ts": 1775068680000, "open": 0.1293, "high": 0.1293, "low": 0.1285, "close": 0.1291, "volume": 120732.6, "quote_volume": 15552.57408, "trades": 158, "taker_buy_quote": 7272.35121}, {"ts": 1775068740000, "open": 0.1291, "high": 0.1306, "low": 0.1291, "close": 0.1306, "volume": 115589.9, "quote_volume": 14986.87591, "trades": 141, "taker_buy_quote": 12041.04636}, {"ts": 1775068800000, "open": 0.1304, "high": 0.133, "low": 0.1304, "close": 0.1326, "volume": 369068.6, "quote_volume": 48727.1868, "trades": 355, "taker_buy_quote": 35349.57114}, {"ts": 1775068860000, "open": 0.1329, "high": 0.1343, "low": 0.1322, "close": 0.1337, "volume": 427026.4, "quote_volume": 56943.87269, "trades": 380, "taker_buy_quote": 46570.60037}, {"ts": 1775068920000, "open": 0.1338, "high": 0.135, "low": 0.1333, "close": 0.1346, "volume": 227631.9, "quote_volume": 30518.93258, "trades": 246, "taker_buy_quote": 18591.03066}, {"ts": 1775068980000, "open": 0.1345, "high": 0.1361, "low": 0.1333, "close": 0.1338, "volume": 490739.1, "quote_volume": 66033.09885, "trades": 612, "taker_buy_quote": 37903.52016}, {"ts": 1775069040000, "open": 0.1336, "high": 0.135, "low": 0.1333, "close": 0.1345, "volume": 151287.9, "quote_volume": 20332.48438, "trades": 156, "taker_buy_quote": 12336.87251}, {"ts": 1775069100000, "open": 0.1346, "high": 0.1346, "low": 0.1335, "close": 0.1344, "volume": 167602.4, "quote_volume": 22480.04784, "trades": 145, "taker_buy_quote": 15360.30434}, {"ts": 1775069160000, "open": 0.1342, "high": 0.135, "low": 0.1339, "close": 0.1347, "volume": 287382.8, "quote_volume": 38639.73171, "trades": 245, "taker_buy_quote": 27724.74819}, {"ts": 1775069220000, "open": 0.1344, "high": 0.1346, "low": 0.1327, "close": 0.133, "volume": 179671.0, "quote_volume": 23970.35245, "trades": 216, "taker_buy_quote": 9782.1452}, {"ts": 1775069280000, "open": 0.1332, "high": 0.1336, "low": 0.1329, "close": 0.1329, "volume": 56013.1, "quote_volume": 7463.28412, "trades": 66, "taker_buy_quote": 2268.16856}, {"ts": 1775069340000, "open": 0.1328, "high": 0.1331, "low": 0.1321, "close": 0.1322, "volume": 88897.6, "quote_volume": 11776.72056, "trades": 133, "taker_buy_quote": 5864.2333}, {"ts": 1775069400000, "open": 0.1322, "high": 0.1324, "low": 0.1306, "close": 0.1311, "volume": 138834.4, "quote_volume": 18215.22738, "trades": 203, "taker_buy_quote": 6191.16181}, {"ts": 1775069460000, "open": 0.131, "high": 0.1315, "low": 0.1309, "close": 0.1311, "volume": 35463.9, "quote_volume": 4652.38493, "trades": 64, "taker_buy_quote": 2566.44841}, {"ts": 1775069520000, "open": 0.131, "high": 0.1315, "low": 0.131, "close": 0.1313, "volume": 211401.2, "quote_volume": 27792.70599, "trades": 61, "taker_buy_quote": 26314.44687}, {"ts": 1775069580000, "open": 0.1313, "high": 0.132, "low": 0.1313, "close": 0.1318, "volume": 258371.9, "quote_volume": 33983.55953, "trades": 131, "taker_buy_quote": 31182.66954}, {"ts": 1775069640000, "open": 0.1317, "high": 0.132, "low": 0.1311, "close": 0.1319, "volume": 80561.9, "quote_volume": 10600.70361, "trades": 89, "taker_buy_quote": 7054.26046}, {"ts": 1775069700000, "open": 0.1319, "high": 0.1319, "low": 0.1308, "close": 0.131, "volume": 123763.1, "quote_volume": 16277.21769, "trades": 60, "taker_buy_quote": 2063.49175}, {"ts": 1775069760000, "open": 0.1311, "high": 0.1311, "low": 0.1305, "close": 0.1306, "volume": 19744.2, "quote_volume": 2579.507, "trades": 35, "taker_buy_quote": 945.61765}, {"ts": 1775069820000, "open": 0.1305, "high": 0.1312, "low": 0.13, "close": 0.1307, "volume": 127538.7, "quote_volume": 16650.54651, "trades": 120, "taker_buy_quote": 10934.7384}, {"ts": 1775069880000, "open": 0.1309, "high": 0.1313, "low": 0.1307, "close": 0.131, "volume": 30737.8, "quote_volume": 4028.25915, "trades": 53, "taker_buy_quote": 3433.57357}, {"ts": 1775069940000, "open": 0.1311, "high": 0.1313, "low": 0.1309, "close": 0.1312, "volume": 11696.4, "quote_volume": 1534.43134, "trades": 25, "taker_buy_quote": 1115.05845}, {"ts": 1775070000000, "open": 0.1311, "high": 0.1315, "low": 0.1309, "close": 0.131, "volume": 104360.4, "quote_volume": 13696.49769, "trades": 91, "taker_buy_quote": 11062.87957}, {"ts": 1775070060000, "open": 0.1311, "high": 0.1312, "low": 0.1288, "close": 0.1297, "volume": 251265.8, "quote_volume": 32761.02091, "trades": 264, "taker_buy_quote": 10527.6379}, {"ts": 1775070120000, "open": 0.1295, "high": 0.1301, "low": 0.1285, "close": 0.1286, "volume": 233103.4, "quote_volume": 30103.11254, "trades": 200, "taker_buy_quote": 13978.50719}, {"ts": 1775070180000, "open": 0.1287, "high": 0.1287, "low": 0.1272, "close": 0.1274, "volume": 80442.7, "quote_volume": 10272.32196, "trades": 99, "taker_buy_quote": 6123.4067}, {"ts": 1775070240000, "open": 0.1275, "high": 0.1281, "low": 0.1274, "close": 0.1281, "volume": 31637.8, "quote_volume": 4040.4429, "trades": 29, "taker_buy_quote": 2110.45513}, {"ts": 1775070300000, "open": 0.1279, "high": 0.1286, "low": 0.1279, "close": 0.1286, "volume": 27923.7, "quote_volume": 3581.61662, "trades": 32, "taker_buy_quote": 2162.19786}, {"ts": 1775070360000, "open": 0.1287, "high": 0.1287, "low": 0.1279, "close": 0.1279, "volume": 19289.1, "quote_volume": 2472.84171, "trades": 32, "taker_buy_quote": 1010.68762}, {"ts": 1775070420000, "open": 0.1278, "high": 0.1278, "low": 0.1261, "close": 0.1266, "volume": 179350.2, "quote_volume": 22720.09779, "trades": 210, "taker_buy_quote": 8705.06614}, {"ts": 1775070480000, "open": 0.1265, "high": 0.1265, "low": 0.1259, "close": 0.1263, "volume": 123612.7, "quote_volume": 15594.12238, "trades": 127, "taker_buy_quote": 4597.99831}, {"ts": 1775070540000, "open": 0.1262, "high": 0.1269, "low": 0.126, "close": 0.126, "volume": 72989.3, "quote_volume": 9234.50562, "trades": 81, "taker_buy_quote": 4641.88791}, {"ts": 1775070600000, "open": 0.126, "high": 0.1269, "low": 0.126, "close": 0.1263, "volume": 120857.5, "quote_volume": 15263.75267, "trades": 79, "taker_buy_quote": 7705.10749}, {"ts": 1775070660000, "open": 0.1265, "high": 0.1272, "low": 0.1265, "close": 0.1271, "volume": 28150.8, "quote_volume": 3568.94292, "trades": 25, "taker_buy_quote": 2177.36197}, {"ts": 1775070720000, "open": 0.1273, "high": 0.1281, "low": 0.1269, "close": 0.1279, "volume": 96939.3, "quote_volume": 12347.75147, "trades": 63, "taker_buy_quote": 6872.11548}, {"ts": 1775070780000, "open": 0.128, "high": 0.1285, "low": 0.128, "close": 0.1285, "volume": 14841.2, "quote_volume": 1903.06178, "trades": 20, "taker_buy_quote": 798.7545}, {"ts": 1775070840000, "open": 0.1285, "high": 0.1287, "low": 0.1271, "close": 0.1277, "volume": 296198.0, "quote_volume": 37893.7885, "trades": 176, "taker_buy_quote": 14239.65468}, {"ts": 1775070900000, "open": 0.1279, "high": 0.1281, "low": 0.1275, "close": 0.128, "volume": 76603.6, "quote_volume": 9782.13239, "trades": 58, "taker_buy_quote": 2461.6166}, {"ts": 1775070960000, "open": 0.1281, "high": 0.1285, "low": 0.1276, "close": 0.1277, "volume": 113811.0, "quote_volume": 14568.16384, "trades": 89, "taker_buy_quote": 11877.2466}, {"ts": 1775071020000, "open": 0.1278, "high": 0.1281, "low": 0.1238, "close": 0.125, "volume": 996972.4, "quote_volume": 125847.09338, "trades": 505, "taker_buy_quote": 31860.21426}, {"ts": 1775071080000, "open": 0.1248, "high": 0.1251, "low": 0.124, "close": 0.1248, "volume": 307653.3, "quote_volume": 38343.21041, "trades": 212, "taker_buy_quote": 20585.25834}, {"ts": 1775071140000, "open": 0.1249, "high": 0.1251, "low": 0.1241, "close": 0.125, "volume": 120728.7, "quote_volume": 15060.76793, "trades": 198, "taker_buy_quote": 7541.81877}, {"ts": 1775071200000, "open": 0.125, "high": 0.1256, "low": 0.1248, "close": 0.1254, "volume": 57397.1, "quote_volume": 7188.39183, "trades": 101, "taker_buy_quote": 4442.53136}, {"ts": 1775071260000, "open": 0.1253, "high": 0.1253, "low": 0.1245, "close": 0.1245, "volume": 22466.9, "quote_volume": 2810.19892, "trades": 39, "taker_buy_quote": 1372.32702}, {"ts": 1775071320000, "open": 0.1245, "high": 0.1247, "low": 0.1241, "close": 0.1244, "volume": 72921.7, "quote_volume": 9081.38276, "trades": 61, "taker_buy_quote": 2231.92535}, {"ts": 1775071380000, "open": 0.1244, "high": 0.1251, "low": 0.1244, "close": 0.1251, "volume": 25342.8, "quote_volume": 3159.7229, "trades": 29, "taker_buy_quote": 1705.5577}, {"ts": 1775071440000, "open": 0.1249, "high": 0.1255, "low": 0.1248, "close": 0.1252, "volume": 21435.5, "quote_volume": 2682.07292, "trades": 48, "taker_buy_quote": 2304.29127}, {"ts": 1775071500000, "open": 0.1251, "high": 0.1253, "low": 0.1244, "close": 0.1244, "volume": 34922.4, "quote_volume": 4361.31237, "trades": 46, "taker_buy_quote": 508.94257}, {"ts": 1775071560000, "open": 0.1246, "high": 0.1249, "low": 0.1242, "close": 0.1246, "volume": 154828.5, "quote_volume": 19284.56847, "trades": 85, "taker_buy_quote": 4267.21731}, {"ts": 1775071620000, "open": 0.1245, "high": 0.1248, "low": 0.1242, "close": 0.1247, "volume": 44088.0, "quote_volume": 5486.80916, "trades": 49, "taker_buy_quote": 2131.52949}, {"ts": 1775071680000, "open": 0.1246, "high": 0.1248, "low": 0.1245, "close": 0.1246, "volume": 25681.9, "quote_volume": 3201.9451, "trades": 32, "taker_buy_quote": 2771.38525}, {"ts": 1775071740000, "open": 0.1247, "high": 0.1251, "low": 0.1247, "close": 0.1251, "volume": 18877.3, "quote_volume": 2358.67523, "trades": 39, "taker_buy_quote": 1584.37346}, {"ts": 1775071800000, "open": 0.1251, "high": 0.1252, "low": 0.1238, "close": 0.1238, "volume": 43831.9, "quote_volume": 5471.8437, "trades": 61, "taker_buy_quote": 3751.85169}, {"ts": 1775071860000, "open": 0.1237, "high": 0.1238, "low": 0.1225, "close": 0.1227, "volume": 120436.9, "quote_volume": 14840.65749, "trades": 69, "taker_buy_quote": 464.2552}, {"ts": 1775071920000, "open": 0.1228, "high": 0.1233, "low": 0.1225, "close": 0.1225, "volume": 190880.3, "quote_volume": 23464.44193, "trades": 151, "taker_buy_quote": 12367.58013}, {"ts": 1775071980000, "open": 0.1227, "high": 0.1237, "low": 0.1222, "close": 0.1237, "volume": 138273.2, "quote_volume": 17010.80659, "trades": 129, "taker_buy_quote": 14698.3859}, {"ts": 1775072040000, "open": 0.1232, "high": 0.1233, "low": 0.1226, "close": 0.1226, "volume": 37405.3, "quote_volume": 4606.78899, "trades": 34, "taker_buy_quote": 3463.73643}, {"ts": 1775072100000, "open": 0.1227, "high": 0.1236, "low": 0.1226, "close": 0.1231, "volume": 134489.9, "quote_volume": 16579.01599, "trades": 100, "taker_buy_quote": 14988.20074}, {"ts": 1775072160000, "open": 0.1231, "high": 0.1243, "low": 0.1231, "close": 0.1243, "volume": 177075.1, "quote_volume": 21901.75921, "trades": 127, "taker_buy_quote": 18637.86696}, {"ts": 1775072220000, "open": 0.1241, "high": 0.1246, "low": 0.1239, "close": 0.1241, "volume": 152167.4, "quote_volume": 18886.57312, "trades": 99, "taker_buy_quote": 16921.3707}, {"ts": 1775072280000, "open": 0.124, "high": 0.1246, "low": 0.1237, "close": 0.1237, "volume": 81970.9, "quote_volume": 10207.02554, "trades": 66, "taker_buy_quote": 7354.92712}, {"ts": 1775072340000, "open": 0.124, "high": 0.1241, "low": 0.1236, "close": 0.1236, "volume": 12686.5, "quote_volume": 1569.90627, "trades": 17, "taker_buy_quote": 315.98124}, {"ts": 1775072400000, "open": 0.1237, "high": 0.1239, "low": 0.1235, "close": 0.1239, "volume": 9097.3, "quote_volume": 1124.66407, "trades": 18, "taker_buy_quote": 150.27732}, {"ts": 1775072460000, "open": 0.1239, "high": 0.1246, "low": 0.1238, "close": 0.1239, "volume": 79724.8, "quote_volume": 9896.61856, "trades": 52, "taker_buy_quote": 7354.8774}, {"ts": 1775072520000, "open": 0.1238, "high": 0.1238, "low": 0.1235, "close": 0.1235, "volume": 6424.1, "quote_volume": 793.81166, "trades": 15, "taker_buy_quote": 107.76684}, {"ts": 1775072580000, "open": 0.1237, "high": 0.124, "low": 0.1236, "close": 0.1236, "volume": 2739.8, "quote_volume": 338.76217, "trades": 15, "taker_buy_quote": 47.00017}, {"ts": 1775072640000, "open": 0.1236, "high": 0.124, "low": 0.1234, "close": 0.1234, "volume": 48775.1, "quote_volume": 6029.21598, "trades": 25, "taker_buy_quote": 557.64351}, {"ts": 1775072700000, "open": 0.1234, "high": 0.1245, "low": 0.1234, "close": 0.1244, "volume": 33393.3, "quote_volume": 4141.39126, "trades": 47, "taker_buy_quote": 3092.06603}, {"ts": 1775072760000, "open": 0.1243, "high": 0.1246, "low": 0.1241, "close": 0.1241, "volume": 12542.0, "quote_volume": 1558.60464, "trades": 27, "taker_buy_quote": 972.58105}, {"ts": 1775072820000, "open": 0.124, "high": 0.1242, "low": 0.1238, "close": 0.1241, "volume": 10960.2, "quote_volume": 1358.49293, "trades": 15, "taker_buy_quote": 167.53922}, {"ts": 1775072880000, "open": 0.1242, "high": 0.1244, "low": 0.1236, "close": 0.1237, "volume": 44963.2, "quote_volume": 5571.53133, "trades": 51, "taker_buy_quote": 3356.14749}, {"ts": 1775072940000, "open": 0.1239, "high": 0.124, "low": 0.1237, "close": 0.124, "volume": 40413.8, "quote_volume": 5003.34462, "trades": 14, "taker_buy_quote": 4698.31162}, {"ts": 1775073000000, "open": 0.124, "high": 0.124, "low": 0.1235, "close": 0.1237, "volume": 5701.2, "quote_volume": 705.13078, "trades": 16, "taker_buy_quote": 496.55767}, {"ts": 1775073060000, "open": 0.1239, "high": 0.1239, "low": 0.1233, "close": 0.1233, "volume": 18848.4, "quote_volume": 2330.01503, "trades": 34, "taker_buy_quote": 948.51013}, {"ts": 1775073120000, "open": 0.1233, "high": 0.1241, "low": 0.122, "close": 0.124, "volume": 153390.0, "quote_volume": 18880.44504, "trades": 170, "taker_buy_quote": 12215.85606}, {"ts": 1775073180000, "open": 0.1239, "high": 0.1246, "low": 0.1239, "close": 0.1245, "volume": 30453.7, "quote_volume": 3787.05085, "trades": 33, "taker_buy_quote": 2854.07962}, {"ts": 1775073240000, "open": 0.1246, "high": 0.1252, "low": 0.1242, "close": 0.1244, "volume": 101299.5, "quote_volume": 12641.83135, "trades": 79, "taker_buy_quote": 10701.54678}, {"ts": 1775073300000, "open": 0.1243, "high": 0.1245, "low": 0.124, "close": 0.1245, "volume": 14961.0, "quote_volume": 1858.77729, "trades": 23, "taker_buy_quote": 672.36184}, {"ts": 1775073360000, "open": 0.1246, "high": 0.1246, "low": 0.1241, "close": 0.1241, "volume": 1201.6, "quote_volume": 149.46251, "trades": 7, "taker_buy_quote": 48.56908}, {"ts": 1775073420000, "open": 0.1241, "high": 0.1243, "low": 0.1239, "close": 0.1243, "volume": 25674.8, "quote_volume": 3182.56421, "trades": 19, "taker_buy_quote": 721.16888}, {"ts": 1775073480000, "open": 0.1244, "high": 0.1246, "low": 0.1242, "close": 0.1245, "volume": 39016.8, "quote_volume": 4853.19656, "trades": 24, "taker_buy_quote": 4285.12334}, {"ts": 1775073540000, "open": 0.1245, "high": 0.1248, "low": 0.1245, "close": 0.1247, "volume": 20221.4, "quote_volume": 2519.68002, "trades": 15, "taker_buy_quote": 2379.84144}, {"ts": 1775073600000, "open": 0.1248, "high": 0.1254, "low": 0.1243, "close": 0.1247, "volume": 75597.5, "quote_volume": 9440.11418, "trades": 71, "taker_buy_quote": 3423.08985}, {"ts": 1775073660000, "open": 0.1248, "high": 0.1249, "low": 0.1244, "close": 0.1245, "volume": 3487.6, "quote_volume": 434.53124, "trades": 11, "taker_buy_quote": 94.89296}, {"ts": 1775073720000, "open": 0.1244, "high": 0.1244, "low": 0.1236, "close": 0.1241, "volume": 44491.2, "quote_volume": 5517.26562, "trades": 48, "taker_buy_quote": 3154.34439}, {"ts": 1775073780000, "open": 0.1241, "high": 0.1254, "low": 0.1241, "close": 0.125, "volume": 124364.3, "quote_volume": 15510.39885, "trades": 165, "taker_buy_quote": 12330.1775}, {"ts": 1775073840000, "open": 0.1249, "high": 0.1252, "low": 0.1246, "close": 0.1248, "volume": 20990.0, "quote_volume": 2622.59172, "trades": 36, "taker_buy_quote": 1553.89892}, {"ts": 1775073900000, "open": 0.1247, "high": 0.1252, "low": 0.1241, "close": 0.1243, "volume": 54058.4, "quote_volume": 6737.17782, "trades": 91, "taker_buy_quote": 2749.79135}, {"ts": 1775073960000, "open": 0.1243, "high": 0.1247, "low": 0.1241, "close": 0.1247, "volume": 60417.2, "quote_volume": 7513.24458, "trades": 42, "taker_buy_quote": 5617.65743}, {"ts": 1775074020000, "open": 0.1248, "high": 0.1257, "low": 0.1248, "close": 0.1252, "volume": 64617.0, "quote_volume": 8094.64347, "trades": 58, "taker_buy_quote": 6609.16434}, {"ts": 1775074080000, "open": 0.1252, "high": 0.1259, "low": 0.125, "close": 0.1258, "volume": 33452.2, "quote_volume": 4197.55134, "trades": 55, "taker_buy_quote": 2574.04248}, {"ts": 1775074140000, "open": 0.1256, "high": 0.1258, "low": 0.1253, "close": 0.1258, "volume": 29176.7, "quote_volume": 3663.4009, "trades": 39, "taker_buy_quote": 1874.38158}, {"ts": 1775074200000, "open": 0.1256, "high": 0.1258, "low": 0.1251, "close": 0.1253, "volume": 10896.5, "quote_volume": 1367.72635, "trades": 29, "taker_buy_quote": 59.97652}, {"ts": 1775074260000, "open": 0.1253, "high": 0.1255, "low": 0.1252, "close": 0.1255, "volume": 1662.3, "quote_volume": 208.20798, "trades": 8, "taker_buy_quote": 60.96026}, {"ts": 1775074320000, "open": 0.1256, "high": 0.126, "low": 0.1255, "close": 0.1259, "volume": 50136.2, "quote_volume": 6302.5326, "trades": 49, "taker_buy_quote": 4317.69997}, {"ts": 1775074380000, "open": 0.126, "high": 0.126, "low": 0.126, "close": 0.126, "volume": 1238.6, "quote_volume": 156.0636, "trades": 3, "taker_buy_quote": 111.1446}, {"ts": 1775074440000, "open": 0.1259, "high": 0.1262, "low": 0.1247, "close": 0.1247, "volume": 169007.7, "quote_volume": 21181.97561, "trades": 117, "taker_buy_quote": 3643.83565}, {"ts": 1775074500000, "open": 0.1247, "high": 0.1247, "low": 0.1237, "close": 0.124, "volume": 49679.7, "quote_volume": 6161.84433, "trades": 46, "taker_buy_quote": 3492.19938}, {"ts": 1775074560000, "open": 0.1242, "high": 0.1252, "low": 0.1242, "close": 0.1245, "volume": 46726.0, "quote_volume": 5822.91699, "trades": 58, "taker_buy_quote": 3053.67537}, {"ts": 1775074620000, "open": 0.1248, "high": 0.1248, "low": 0.1244, "close": 0.1247, "volume": 55093.5, "quote_volume": 6864.11134, "trades": 28, "taker_buy_quote": 5405.44503}, {"ts": 1775074680000, "open": 0.1247, "high": 0.1249, "low": 0.1244, "close": 0.1244, "volume": 10563.8, "quote_volume": 1314.21619, "trades": 9, "taker_buy_quote": 1152.23331}, {"ts": 1775074740000, "open": 0.1244, "high": 0.1244, "low": 0.1238, "close": 0.1239, "volume": 9952.9, "quote_volume": 1234.27132, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775074800000, "open": 0.124, "high": 0.124, "low": 0.1237, "close": 0.1237, "volume": 21002.7, "quote_volume": 2602.28154, "trades": 25, "taker_buy_quote": 1504.27386}, {"ts": 1775074860000, "open": 0.1239, "high": 0.1241, "low": 0.1232, "close": 0.1235, "volume": 52355.5, "quote_volume": 6474.96352, "trades": 52, "taker_buy_quote": 1803.15675}, {"ts": 1775074920000, "open": 0.1233, "high": 0.1236, "low": 0.1231, "close": 0.1235, "volume": 57911.9, "quote_volume": 7138.92815, "trades": 64, "taker_buy_quote": 3413.8501}, {"ts": 1775074980000, "open": 0.1235, "high": 0.1243, "low": 0.1232, "close": 0.1232, "volume": 115833.7, "quote_volume": 14336.65673, "trades": 89, "taker_buy_quote": 9376.08367}, {"ts": 1775075040000, "open": 0.1233, "high": 0.1234, "low": 0.1232, "close": 0.1233, "volume": 11391.2, "quote_volume": 1404.84636, "trades": 21, "taker_buy_quote": 880.55703}, {"ts": 1775075100000, "open": 0.1234, "high": 0.1242, "low": 0.1233, "close": 0.1236, "volume": 199750.7, "quote_volume": 24713.27219, "trades": 115, "taker_buy_quote": 21190.65448}, {"ts": 1775075160000, "open": 0.1235, "high": 0.1235, "low": 0.1232, "close": 0.1234, "volume": 10581.6, "quote_volume": 1305.68346, "trades": 20, "taker_buy_quote": 299.09692}, {"ts": 1775075220000, "open": 0.1235, "high": 0.1244, "low": 0.1235, "close": 0.1244, "volume": 35805.0, "quote_volume": 4440.68126, "trades": 32, "taker_buy_quote": 3860.51704}, {"ts": 1775075280000, "open": 0.1245, "high": 0.1246, "low": 0.124, "close": 0.124, "volume": 16022.6, "quote_volume": 1990.10184, "trades": 30, "taker_buy_quote": 191.09054}, {"ts": 1775075340000, "open": 0.1241, "high": 0.1241, "low": 0.1238, "close": 0.1239, "volume": 9083.5, "quote_volume": 1124.92266, "trades": 12, "taker_buy_quote": 41.80929}, {"ts": 1775075400000, "open": 0.1239, "high": 0.1243, "low": 0.1239, "close": 0.1241, "volume": 11838.3, "quote_volume": 1468.65928, "trades": 22, "taker_buy_quote": 1014.08991}, {"ts": 1775075460000, "open": 0.124, "high": 0.1241, "low": 0.1233, "close": 0.1236, "volume": 29132.0, "quote_volume": 3600.92624, "trades": 52, "taker_buy_quote": 895.25992}, {"ts": 1775075520000, "open": 0.1234, "high": 0.1237, "low": 0.1232, "close": 0.1232, "volume": 16922.9, "quote_volume": 2088.84866, "trades": 29, "taker_buy_quote": 1178.32049}, {"ts": 1775075580000, "open": 0.1232, "high": 0.1233, "low": 0.1226, "close": 0.1228, "volume": 17670.1, "quote_volume": 2170.98106, "trades": 31, "taker_buy_quote": 348.25544}, {"ts": 1775075640000, "open": 0.1229, "high": 0.1229, "low": 0.1224, "close": 0.1224, "volume": 25752.0, "quote_volume": 3154.80087, "trades": 35, "taker_buy_quote": 272.4661}, {"ts": 1775075700000, "open": 0.1225, "high": 0.1225, "low": 0.1221, "close": 0.1224, "volume": 12802.3, "quote_volume": 1565.75479, "trades": 39, "taker_buy_quote": 1086.77462}, {"ts": 1775075760000, "open": 0.1224, "high": 0.1224, "low": 0.1214, "close": 0.1217, "volume": 185424.7, "quote_volume": 22591.11877, "trades": 122, "taker_buy_quote": 4476.74797}, {"ts": 1775075820000, "open": 0.122, "high": 0.1221, "low": 0.1212, "close": 0.1215, "volume": 54358.0, "quote_volume": 6603.86117, "trades": 73, "taker_buy_quote": 3009.20493}, {"ts": 1775075880000, "open": 0.1216, "high": 0.1216, "low": 0.1214, "close": 0.1215, "volume": 9529.9, "quote_volume": 1158.149, "trades": 21, "taker_buy_quote": 272.57845}, {"ts": 1775075940000, "open": 0.1214, "high": 0.1215, "low": 0.1202, "close": 0.1204, "volume": 174311.6, "quote_volume": 21027.29144, "trades": 198, "taker_buy_quote": 4116.46024}, {"ts": 1775076000000, "open": 0.1205, "high": 0.1206, "low": 0.1198, "close": 0.1198, "volume": 161051.2, "quote_volume": 19333.18151, "trades": 142, "taker_buy_quote": 6073.27536}, {"ts": 1775076060000, "open": 0.12, "high": 0.1206, "low": 0.12, "close": 0.12, "volume": 90855.1, "quote_volume": 10931.39686, "trades": 76, "taker_buy_quote": 7367.25825}, {"ts": 1775076120000, "open": 0.1201, "high": 0.1202, "low": 0.1198, "close": 0.1198, "volume": 30943.8, "quote_volume": 3715.49057, "trades": 42, "taker_buy_quote": 662.90962}, {"ts": 1775076180000, "open": 0.1198, "high": 0.1199, "low": 0.1194, "close": 0.1199, "volume": 85350.7, "quote_volume": 10220.16806, "trades": 79, "taker_buy_quote": 7910.21658}, {"ts": 1775076240000, "open": 0.1198, "high": 0.1202, "low": 0.1196, "close": 0.1198, "volume": 59097.1, "quote_volume": 7086.89286, "trades": 57, "taker_buy_quote": 5186.36398}, {"ts": 1775076300000, "open": 0.1199, "high": 0.1199, "low": 0.1191, "close": 0.1193, "volume": 48657.1, "quote_volume": 5808.40971, "trades": 46, "taker_buy_quote": 786.75332}, {"ts": 1775076360000, "open": 0.1194, "high": 0.1195, "low": 0.1191, "close": 0.1193, "volume": 3198.1, "quote_volume": 382.01035, "trades": 11, "taker_buy_quote": 328.10195}, {"ts": 1775076420000, "open": 0.1194, "high": 0.1195, "low": 0.1192, "close": 0.1192, "volume": 4331.2, "quote_volume": 517.33126, "trades": 11, "taker_buy_quote": 208.15244}, {"ts": 1775076480000, "open": 0.1192, "high": 0.1193, "low": 0.1191, "close": 0.1191, "volume": 7613.6, "quote_volume": 907.60707, "trades": 14, "taker_buy_quote": 368.84947}, {"ts": 1775076540000, "open": 0.1192, "high": 0.1203, "low": 0.1192, "close": 0.12, "volume": 70705.3, "quote_volume": 8479.8431, "trades": 54, "taker_buy_quote": 7860.01933}, {"ts": 1775076600000, "open": 0.12, "high": 0.1205, "low": 0.1199, "close": 0.1205, "volume": 17294.2, "quote_volume": 2080.15667, "trades": 31, "taker_buy_quote": 1570.61926}, {"ts": 1775076660000, "open": 0.1205, "high": 0.1209, "low": 0.12, "close": 0.1202, "volume": 89812.6, "quote_volume": 10822.66901, "trades": 75, "taker_buy_quote": 6074.13452}, {"ts": 1775076720000, "open": 0.12, "high": 0.1207, "low": 0.1198, "close": 0.1205, "volume": 32184.7, "quote_volume": 3877.37975, "trades": 41, "taker_buy_quote": 2918.40933}, {"ts": 1775076780000, "open": 0.1204, "high": 0.1204, "low": 0.1201, "close": 0.1202, "volume": 5870.2, "quote_volume": 706.31989, "trades": 11, "taker_buy_quote": 141.94275}, {"ts": 1775076840000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 856.4, "quote_volume": 102.76341, "trades": 4, "taker_buy_quote": 7.824}, {"ts": 1775076900000, "open": 0.1201, "high": 0.1203, "low": 0.12, "close": 0.1203, "volume": 5833.6, "quote_volume": 700.935, "trades": 12, "taker_buy_quote": 648.53092}, {"ts": 1775076960000, "open": 0.1202, "high": 0.1202, "low": 0.1192, "close": 0.1193, "volume": 33356.6, "quote_volume": 3991.75353, "trades": 40, "taker_buy_quote": 1294.00982}, {"ts": 1775077020000, "open": 0.1191, "high": 0.1191, "low": 0.1182, "close": 0.1188, "volume": 84065.5, "quote_volume": 9968.39639, "trades": 94, "taker_buy_quote": 2347.03213}, {"ts": 1775077080000, "open": 0.1187, "high": 0.1195, "low": 0.1187, "close": 0.1193, "volume": 28562.9, "quote_volume": 3401.97602, "trades": 30, "taker_buy_quote": 2446.86542}, {"ts": 1775077140000, "open": 0.1192, "high": 0.1192, "low": 0.119, "close": 0.119, "volume": 3010.6, "quote_volume": 358.79904, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775077200000, "open": 0.1191, "high": 0.1196, "low": 0.1187, "close": 0.1193, "volume": 60621.3, "quote_volume": 7229.94623, "trades": 63, "taker_buy_quote": 5786.76053}, {"ts": 1775077260000, "open": 0.1195, "high": 0.1195, "low": 0.1189, "close": 0.1189, "volume": 21279.9, "quote_volume": 2536.37865, "trades": 22, "taker_buy_quote": 1046.85126}, {"ts": 1775077320000, "open": 0.1188, "high": 0.119, "low": 0.1183, "close": 0.1186, "volume": 89122.2, "quote_volume": 10570.85925, "trades": 66, "taker_buy_quote": 6455.7074}, {"ts": 1775077380000, "open": 0.1185, "high": 0.1196, "low": 0.1185, "close": 0.1194, "volume": 32701.6, "quote_volume": 3901.97667, "trades": 47, "taker_buy_quote": 3403.1551}, {"ts": 1775077440000, "open": 0.1195, "high": 0.1195, "low": 0.1185, "close": 0.1185, "volume": 9122.7, "quote_volume": 1085.50799, "trades": 23, "taker_buy_quote": 587.59967}, {"ts": 1775077500000, "open": 0.1185, "high": 0.1187, "low": 0.1176, "close": 0.1176, "volume": 40794.0, "quote_volume": 4812.28995, "trades": 69, "taker_buy_quote": 604.45342}, {"ts": 1775077560000, "open": 0.1179, "high": 0.118, "low": 0.1177, "close": 0.1177, "volume": 15116.5, "quote_volume": 1781.47103, "trades": 21, "taker_buy_quote": 280.88957}, {"ts": 1775077620000, "open": 0.1179, "high": 0.1183, "low": 0.1179, "close": 0.1181, "volume": 12769.8, "quote_volume": 1507.35878, "trades": 29, "taker_buy_quote": 660.35567}, {"ts": 1775077680000, "open": 0.1183, "high": 0.1188, "low": 0.1183, "close": 0.1184, "volume": 12792.8, "quote_volume": 1516.96159, "trades": 27, "taker_buy_quote": 1221.9388}, {"ts": 1775077740000, "open": 0.1183, "high": 0.1183, "low": 0.1166, "close": 0.1166, "volume": 112990.4, "quote_volume": 13232.45537, "trades": 89, "taker_buy_quote": 838.09288}, {"ts": 1775077800000, "open": 0.1168, "high": 0.1173, "low": 0.1165, "close": 0.1166, "volume": 499477.7, "quote_volume": 58295.03693, "trades": 91, "taker_buy_quote": 49601.13385}, {"ts": 1775077860000, "open": 0.1169, "high": 0.117, "low": 0.1164, "close": 0.1167, "volume": 6631.5, "quote_volume": 773.44347, "trades": 12, "taker_buy_quote": 511.72414}, {"ts": 1775077920000, "open": 0.1168, "high": 0.117, "low": 0.1159, "close": 0.1159, "volume": 64721.6, "quote_volume": 7515.74653, "trades": 54, "taker_buy_quote": 224.75755}, {"ts": 1775077980000, "open": 0.1161, "high": 0.1166, "low": 0.1159, "close": 0.1166, "volume": 85943.1, "quote_volume": 9988.35028, "trades": 100, "taker_buy_quote": 4381.07435}, {"ts": 1775078040000, "open": 0.1166, "high": 0.1169, "low": 0.1163, "close": 0.1168, "volume": 52562.0, "quote_volume": 6130.86027, "trades": 37, "taker_buy_quote": 3691.51512}, {"ts": 1775078100000, "open": 0.1166, "high": 0.117, "low": 0.1164, "close": 0.1168, "volume": 18436.1, "quote_volume": 2152.96095, "trades": 30, "taker_buy_quote": 557.3072}, {"ts": 1775078160000, "open": 0.1167, "high": 0.1169, "low": 0.1165, "close": 0.1169, "volume": 7468.6, "quote_volume": 871.28954, "trades": 20, "taker_buy_quote": 584.96447}, {"ts": 1775078220000, "open": 0.1169, "high": 0.1173, "low": 0.1165, "close": 0.1173, "volume": 4198.9, "quote_volume": 490.20761, "trades": 13, "taker_buy_quote": 255.01948}, {"ts": 1775078280000, "open": 0.1172, "high": 0.1175, "low": 0.1168, "close": 0.1168, "volume": 35567.2, "quote_volume": 4174.46458, "trades": 32, "taker_buy_quote": 3547.76789}, {"ts": 1775078340000, "open": 0.117, "high": 0.117, "low": 0.1167, "close": 0.1167, "volume": 3960.0, "quote_volume": 462.64987, "trades": 7, "taker_buy_quote": 5.5107}, {"ts": 1775078400000, "open": 0.1168, "high": 0.1173, "low": 0.1168, "close": 0.1173, "volume": 8729.4, "quote_volume": 1021.36548, "trades": 19, "taker_buy_quote": 998.04038}, {"ts": 1775078460000, "open": 0.1174, "high": 0.1174, "low": 0.1167, "close": 0.1167, "volume": 2906.0, "quote_volume": 340.03551, "trades": 14, "taker_buy_quote": 260.3119}, {"ts": 1775078520000, "open": 0.1167, "high": 0.1167, "low": 0.1159, "close": 0.1163, "volume": 10522.2, "quote_volume": 1224.71566, "trades": 21, "taker_buy_quote": 14.3049}, {"ts": 1775078580000, "open": 0.1162, "high": 0.1167, "low": 0.1162, "close": 0.1163, "volume": 6775.3, "quote_volume": 788.93329, "trades": 13, "taker_buy_quote": 349.12703}, {"ts": 1775078640000, "open": 0.1166, "high": 0.1167, "low": 0.1165, "close": 0.1165, "volume": 20422.5, "quote_volume": 2380.44519, "trades": 20, "taker_buy_quote": 1780.28379}, {"ts": 1775078700000, "open": 0.1163, "high": 0.117, "low": 0.1163, "close": 0.1168, "volume": 6552.0, "quote_volume": 765.21422, "trades": 20, "taker_buy_quote": 508.21013}, {"ts": 1775078760000, "open": 0.117, "high": 0.1173, "low": 0.117, "close": 0.1172, "volume": 4619.1, "quote_volume": 540.91009, "trades": 15, "taker_buy_quote": 509.07857}, {"ts": 1775078820000, "open": 0.1172, "high": 0.1172, "low": 0.117, "close": 0.1171, "volume": 10716.4, "quote_volume": 1254.70716, "trades": 10, "taker_buy_quote": 693.29099}, {"ts": 1775078880000, "open": 0.1172, "high": 0.1173, "low": 0.1172, "close": 0.1172, "volume": 1907.6, "quote_volume": 223.57659, "trades": 6, "taker_buy_quote": 35.66983}, {"ts": 1775078940000, "open": 0.1172, "high": 0.1172, "low": 0.1172, "close": 0.1172, "volume": 1617.6, "quote_volume": 189.58272, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775079000000, "open": 0.1174, "high": 0.1179, "low": 0.1174, "close": 0.1177, "volume": 33555.6, "quote_volume": 3953.9469, "trades": 33, "taker_buy_quote": 2971.31936}, {"ts": 1775079060000, "open": 0.1178, "high": 0.1182, "low": 0.1177, "close": 0.1179, "volume": 38642.6, "quote_volume": 4558.35511, "trades": 41, "taker_buy_quote": 4240.62433}, {"ts": 1775079120000, "open": 0.1177, "high": 0.1181, "low": 0.1177, "close": 0.1181, "volume": 1845.9, "quote_volume": 217.56913, "trades": 12, "taker_buy_quote": 212.06077}, {"ts": 1775079180000, "open": 0.1179, "high": 0.118, "low": 0.1176, "close": 0.118, "volume": 7111.9, "quote_volume": 838.17382, "trades": 23, "taker_buy_quote": 681.99694}, {"ts": 1775079240000, "open": 0.1181, "high": 0.1181, "low": 0.1179, "close": 0.1181, "volume": 9239.5, "quote_volume": 1089.7155, "trades": 12, "taker_buy_quote": 882.4013}, {"ts": 1775079300000, "open": 0.1179, "high": 0.1183, "low": 0.1179, "close": 0.1181, "volume": 3045.2, "quote_volume": 359.83295, "trades": 15, "taker_buy_quote": 273.98043}, {"ts": 1775079360000, "open": 0.1181, "high": 0.1183, "low": 0.118, "close": 0.1181, "volume": 4208.6, "quote_volume": 497.0512, "trades": 12, "taker_buy_quote": 130.13931}, {"ts": 1775079420000, "open": 0.1183, "high": 0.1184, "low": 0.1169, "close": 0.117, "volume": 146333.4, "quote_volume": 17230.32575, "trades": 113, "taker_buy_quote": 3577.24187}, {"ts": 1775079480000, "open": 0.1169, "high": 0.1172, "low": 0.1161, "close": 0.1169, "volume": 80641.3, "quote_volume": 9410.03047, "trades": 86, "taker_buy_quote": 1068.03322}, {"ts": 1775079540000, "open": 0.1171, "high": 0.1179, "low": 0.1171, "close": 0.1176, "volume": 45697.3, "quote_volume": 5376.98422, "trades": 62, "taker_buy_quote": 1042.94656}, {"ts": 1775079600000, "open": 0.1176, "high": 0.1177, "low": 0.1175, "close": 0.1177, "volume": 24782.9, "quote_volume": 2914.58844, "trades": 16, "taker_buy_quote": 2719.34506}, {"ts": 1775079660000, "open": 0.1177, "high": 0.1177, "low": 0.1175, "close": 0.1175, "volume": 7280.6, "quote_volume": 856.51321, "trades": 15, "taker_buy_quote": 279.7729}, {"ts": 1775079720000, "open": 0.1174, "high": 0.1175, "low": 0.1169, "close": 0.1169, "volume": 8938.1, "quote_volume": 1048.39234, "trades": 24, "taker_buy_quote": 180.69675}, {"ts": 1775079780000, "open": 0.1168, "high": 0.1168, "low": 0.1164, "close": 0.1164, "volume": 18577.6, "quote_volume": 2162.90195, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775079840000, "open": 0.1163, "high": 0.1164, "low": 0.116, "close": 0.116, "volume": 22758.2, "quote_volume": 2643.61145, "trades": 23, "taker_buy_quote": 1758.83661}, {"ts": 1775079900000, "open": 0.1159, "high": 0.1159, "low": 0.1157, "close": 0.1157, "volume": 4006.1, "quote_volume": 463.7838, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775079960000, "open": 0.1159, "high": 0.1159, "low": 0.1154, "close": 0.1155, "volume": 38634.2, "quote_volume": 4466.14839, "trades": 24, "taker_buy_quote": 386.72453}, {"ts": 1775080020000, "open": 0.1155, "high": 0.1157, "low": 0.1155, "close": 0.1157, "volume": 404.3, "quote_volume": 46.75871, "trades": 3, "taker_buy_quote": 35.90171}, {"ts": 1775080080000, "open": 0.1156, "high": 0.1158, "low": 0.1149, "close": 0.1149, "volume": 111626.5, "quote_volume": 12897.39977, "trades": 53, "taker_buy_quote": 6068.72724}, {"ts": 1775080140000, "open": 0.1149, "high": 0.115, "low": 0.1148, "close": 0.115, "volume": 3514.3, "quote_volume": 404.05644, "trades": 7, "taker_buy_quote": 350.06}, {"ts": 1775080200000, "open": 0.1151, "high": 0.1153, "low": 0.1151, "close": 0.1152, "volume": 11548.9, "quote_volume": 1329.80678, "trades": 14, "taker_buy_quote": 1165.25513}, {"ts": 1775080260000, "open": 0.1154, "high": 0.1154, "low": 0.1144, "close": 0.1144, "volume": 23751.7, "quote_volume": 2729.56773, "trades": 32, "taker_buy_quote": 832.86794}, {"ts": 1775080320000, "open": 0.1145, "high": 0.1148, "low": 0.1144, "close": 0.1144, "volume": 4062.5, "quote_volume": 465.92706, "trades": 8, "taker_buy_quote": 302.19952}, {"ts": 1775080380000, "open": 0.1144, "high": 0.1144, "low": 0.1142, "close": 0.1142, "volume": 1634.6, "quote_volume": 186.98066, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775080440000, "open": 0.1143, "high": 0.1148, "low": 0.1141, "close": 0.1148, "volume": 67471.6, "quote_volume": 7710.13998, "trades": 60, "taker_buy_quote": 2384.45537}, {"ts": 1775080500000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 141.7, "quote_volume": 16.23882, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775080560000, "open": 0.1148, "high": 0.1148, "low": 0.1147, "close": 0.1148, "volume": 6402.2, "quote_volume": 734.90655, "trades": 13, "taker_buy_quote": 374.9368}, {"ts": 1775080620000, "open": 0.1148, "high": 0.1148, "low": 0.1144, "close": 0.1144, "volume": 19539.7, "quote_volume": 2242.94249, "trades": 14, "taker_buy_quote": 1972.51656}, {"ts": 1775080680000, "open": 0.1143, "high": 0.1143, "low": 0.1142, "close": 0.1142, "volume": 9757.5, "quote_volume": 1114.7128, "trades": 14, "taker_buy_quote": 51.94958}, {"ts": 1775080740000, "open": 0.1141, "high": 0.1142, "low": 0.1138, "close": 0.1139, "volume": 51087.2, "quote_volume": 5821.89872, "trades": 24, "taker_buy_quote": 1342.25622}, {"ts": 1775080800000, "open": 0.1138, "high": 0.1138, "low": 0.1134, "close": 0.1135, "volume": 29226.4, "quote_volume": 3318.00379, "trades": 28, "taker_buy_quote": 1033.05234}, {"ts": 1775080860000, "open": 0.1137, "high": 0.1144, "low": 0.1137, "close": 0.1142, "volume": 33122.3, "quote_volume": 3774.46314, "trades": 41, "taker_buy_quote": 2133.37129}, {"ts": 1775080920000, "open": 0.114, "high": 0.1142, "low": 0.1135, "close": 0.1136, "volume": 139345.1, "quote_volume": 15876.00539, "trades": 43, "taker_buy_quote": 5282.19384}, {"ts": 1775080980000, "open": 0.1137, "high": 0.1139, "low": 0.1136, "close": 0.1138, "volume": 29136.2, "quote_volume": 3313.47286, "trades": 23, "taker_buy_quote": 3100.79584}, {"ts": 1775081040000, "open": 0.1139, "high": 0.1145, "low": 0.1137, "close": 0.1137, "volume": 963.5, "quote_volume": 109.95138, "trades": 18, "taker_buy_quote": 50.11967}, {"ts": 1775081100000, "open": 0.1136, "high": 0.1139, "low": 0.1135, "close": 0.1139, "volume": 7719.3, "quote_volume": 878.05166, "trades": 14, "taker_buy_quote": 797.19164}, {"ts": 1775081160000, "open": 0.1138, "high": 0.1142, "low": 0.1137, "close": 0.1142, "volume": 7218.4, "quote_volume": 821.04458, "trades": 10, "taker_buy_quote": 229.23806}, {"ts": 1775081220000, "open": 0.114, "high": 0.1144, "low": 0.114, "close": 0.1143, "volume": 9548.5, "quote_volume": 1090.20081, "trades": 14, "taker_buy_quote": 728.60119}, {"ts": 1775081280000, "open": 0.1142, "high": 0.1146, "low": 0.1142, "close": 0.1144, "volume": 18216.0, "quote_volume": 2082.98772, "trades": 12, "taker_buy_quote": 1424.04305}, {"ts": 1775081340000, "open": 0.1146, "high": 0.1147, "low": 0.1146, "close": 0.1147, "volume": 1107.9, "quote_volume": 127.07133, "trades": 3, "taker_buy_quote": 127.07133}, {"ts": 1775081400000, "open": 0.1144, "high": 0.115, "low": 0.1144, "close": 0.1149, "volume": 18626.2, "quote_volume": 2136.05153, "trades": 22, "taker_buy_quote": 1270.45422}, {"ts": 1775081460000, "open": 0.1147, "high": 0.1147, "low": 0.1143, "close": 0.1143, "volume": 21111.9, "quote_volume": 2415.3779, "trades": 29, "taker_buy_quote": 638.2851}, {"ts": 1775081520000, "open": 0.1143, "high": 0.1144, "low": 0.1138, "close": 0.1139, "volume": 13735.3, "quote_volume": 1567.5352, "trades": 23, "taker_buy_quote": 412.46274}, {"ts": 1775081580000, "open": 0.1139, "high": 0.1142, "low": 0.1139, "close": 0.1141, "volume": 3106.7, "quote_volume": 354.67203, "trades": 9, "taker_buy_quote": 148.95117}, {"ts": 1775081640000, "open": 0.1142, "high": 0.1147, "low": 0.1142, "close": 0.1145, "volume": 12740.0, "quote_volume": 1457.7924, "trades": 20, "taker_buy_quote": 1336.25245}, {"ts": 1775081700000, "open": 0.1144, "high": 0.1144, "low": 0.1136, "close": 0.1136, "volume": 23585.7, "quote_volume": 2684.86704, "trades": 27, "taker_buy_quote": 115.02}, {"ts": 1775081760000, "open": 0.1135, "high": 0.1135, "low": 0.113, "close": 0.113, "volume": 52450.3, "quote_volume": 5948.24758, "trades": 28, "taker_buy_quote": 547.48113}, {"ts": 1775081820000, "open": 0.113, "high": 0.1133, "low": 0.113, "close": 0.1132, "volume": 35854.3, "quote_volume": 4058.51738, "trades": 21, "taker_buy_quote": 3986.95234}, {"ts": 1775081880000, "open": 0.1133, "high": 0.1141, "low": 0.1133, "close": 0.1141, "volume": 19997.3, "quote_volume": 2272.06007, "trades": 33, "taker_buy_quote": 1840.74286}, {"ts": 1775081940000, "open": 0.1141, "high": 0.1143, "low": 0.1141, "close": 0.1143, "volume": 6576.0, "quote_volume": 750.98395, "trades": 10, "taker_buy_quote": 626.88288}, {"ts": 1775082000000, "open": 0.1143, "high": 0.1149, "low": 0.1143, "close": 0.1149, "volume": 21926.9, "quote_volume": 2509.29381, "trades": 26, "taker_buy_quote": 2162.44993}, {"ts": 1775082060000, "open": 0.115, "high": 0.1151, "low": 0.1149, "close": 0.1149, "volume": 30985.5, "quote_volume": 3565.19952, "trades": 25, "taker_buy_quote": 2928.17908}, {"ts": 1775082120000, "open": 0.1151, "high": 0.1158, "low": 0.1151, "close": 0.1153, "volume": 54676.4, "quote_volume": 6307.19736, "trades": 59, "taker_buy_quote": 5292.5893}, {"ts": 1775082180000, "open": 0.1152, "high": 0.1158, "low": 0.1152, "close": 0.1158, "volume": 2251.7, "quote_volume": 260.09417, "trades": 13, "taker_buy_quote": 174.01673}, {"ts": 1775082240000, "open": 0.1159, "high": 0.1161, "low": 0.1154, "close": 0.1156, "volume": 36472.3, "quote_volume": 4216.06735, "trades": 59, "taker_buy_quote": 3378.85938}, {"ts": 1775082300000, "open": 0.1157, "high": 0.1157, "low": 0.1154, "close": 0.1156, "volume": 1857.0, "quote_volume": 214.50131, "trades": 8, "taker_buy_quote": 97.65881}, {"ts": 1775082360000, "open": 0.1155, "high": 0.1161, "low": 0.115, "close": 0.1159, "volume": 143899.6, "quote_volume": 16615.94238, "trades": 63, "taker_buy_quote": 7408.43275}, {"ts": 1775082420000, "open": 0.1159, "high": 0.116, "low": 0.1155, "close": 0.1156, "volume": 26543.6, "quote_volume": 3073.9754, "trades": 29, "taker_buy_quote": 2160.13263}, {"ts": 1775082480000, "open": 0.1156, "high": 0.1165, "low": 0.1156, "close": 0.1163, "volume": 19806.3, "quote_volume": 2305.10103, "trades": 25, "taker_buy_quote": 2057.50139}, {"ts": 1775082540000, "open": 0.1162, "high": 0.1163, "low": 0.1161, "close": 0.1162, "volume": 17254.9, "quote_volume": 2005.09003, "trades": 17, "taker_buy_quote": 782.05491}, {"ts": 1775082600000, "open": 0.1163, "high": 0.1165, "low": 0.1163, "close": 0.1164, "volume": 4053.7, "quote_volume": 471.84954, "trades": 10, "taker_buy_quote": 286.46399}, {"ts": 1775082660000, "open": 0.1162, "high": 0.1165, "low": 0.1159, "close": 0.1165, "volume": 21095.2, "quote_volume": 2452.18101, "trades": 33, "taker_buy_quote": 2122.70323}, {"ts": 1775082720000, "open": 0.1164, "high": 0.117, "low": 0.1164, "close": 0.1167, "volume": 9299.0, "quote_volume": 1085.86346, "trades": 29, "taker_buy_quote": 242.38784}, {"ts": 1775082780000, "open": 0.1166, "high": 0.1167, "low": 0.1164, "close": 0.1164, "volume": 11191.2, "quote_volume": 1303.44452, "trades": 16, "taker_buy_quote": 38.6722}, {"ts": 1775082840000, "open": 0.1164, "high": 0.1164, "low": 0.1157, "close": 0.1159, "volume": 19095.9, "quote_volume": 2211.97958, "trades": 25, "taker_buy_quote": 2021.04227}, {"ts": 1775082900000, "open": 0.1157, "high": 0.116, "low": 0.1157, "close": 0.116, "volume": 7955.9, "quote_volume": 922.63065, "trades": 9, "taker_buy_quote": 867.29134}, {"ts": 1775082960000, "open": 0.116, "high": 0.1161, "low": 0.1155, "close": 0.1155, "volume": 23518.0, "quote_volume": 2722.09039, "trades": 39, "taker_buy_quote": 639.28623}, {"ts": 1775083020000, "open": 0.1155, "high": 0.1158, "low": 0.1155, "close": 0.1157, "volume": 4254.3, "quote_volume": 492.15948, "trades": 14, "taker_buy_quote": 256.59166}, {"ts": 1775083080000, "open": 0.1159, "high": 0.1161, "low": 0.1158, "close": 0.1159, "volume": 20025.3, "quote_volume": 2321.94672, "trades": 32, "taker_buy_quote": 1707.16233}, {"ts": 1775083140000, "open": 0.116, "high": 0.1163, "low": 0.116, "close": 0.1162, "volume": 6515.7, "quote_volume": 756.74802, "trades": 19, "taker_buy_quote": 423.39378}, {"ts": 1775083200000, "open": 0.1164, "high": 0.1164, "low": 0.116, "close": 0.1162, "volume": 511.9, "quote_volume": 59.49967, "trades": 7, "taker_buy_quote": 41.24104}, {"ts": 1775083260000, "open": 0.1159, "high": 0.1159, "low": 0.1151, "close": 0.1153, "volume": 21227.7, "quote_volume": 2448.48547, "trades": 37, "taker_buy_quote": 613.91254}, {"ts": 1775083320000, "open": 0.1152, "high": 0.1152, "low": 0.1149, "close": 0.1149, "volume": 14633.6, "quote_volume": 1682.13763, "trades": 31, "taker_buy_quote": 157.37242}, {"ts": 1775083380000, "open": 0.115, "high": 0.1155, "low": 0.115, "close": 0.1155, "volume": 11414.4, "quote_volume": 1315.83663, "trades": 31, "taker_buy_quote": 999.13201}, {"ts": 1775083440000, "open": 0.1156, "high": 0.1166, "low": 0.1153, "close": 0.1165, "volume": 40449.6, "quote_volume": 4691.37895, "trades": 50, "taker_buy_quote": 3544.57575}, {"ts": 1775083500000, "open": 0.1167, "high": 0.1169, "low": 0.1164, "close": 0.1169, "volume": 10576.6, "quote_volume": 1234.13097, "trades": 25, "taker_buy_quote": 1011.39975}, {"ts": 1775083560000, "open": 0.1168, "high": 0.1183, "low": 0.1168, "close": 0.1177, "volume": 160228.0, "quote_volume": 18849.18332, "trades": 126, "taker_buy_quote": 15268.79196}, {"ts": 1775083620000, "open": 0.1177, "high": 0.118, "low": 0.1175, "close": 0.1176, "volume": 24526.5, "quote_volume": 2884.93001, "trades": 57, "taker_buy_quote": 1803.32246}, {"ts": 1775083680000, "open": 0.1175, "high": 0.1175, "low": 0.117, "close": 0.1173, "volume": 93502.6, "quote_volume": 10970.22343, "trades": 55, "taker_buy_quote": 584.24203}, {"ts": 1775083740000, "open": 0.1173, "high": 0.1178, "low": 0.1173, "close": 0.1178, "volume": 6884.4, "quote_volume": 809.48716, "trades": 17, "taker_buy_quote": 543.19916}, {"ts": 1775083800000, "open": 0.1179, "high": 0.1184, "low": 0.1177, "close": 0.118, "volume": 57479.6, "quote_volume": 6787.64611, "trades": 43, "taker_buy_quote": 1756.36905}, {"ts": 1775083860000, "open": 0.118, "high": 0.1183, "low": 0.1173, "close": 0.1175, "volume": 20363.5, "quote_volume": 2399.33969, "trades": 42, "taker_buy_quote": 1223.9571}, {"ts": 1775083920000, "open": 0.1173, "high": 0.1177, "low": 0.1172, "close": 0.1177, "volume": 35715.0, "quote_volume": 4193.04146, "trades": 29, "taker_buy_quote": 4092.77278}, {"ts": 1775083980000, "open": 0.1177, "high": 0.1177, "low": 0.1172, "close": 0.1174, "volume": 22188.9, "quote_volume": 2604.29532, "trades": 36, "taker_buy_quote": 1837.10375}, {"ts": 1775084040000, "open": 0.1173, "high": 0.1174, "low": 0.1167, "close": 0.1167, "volume": 29862.3, "quote_volume": 3489.98816, "trades": 39, "taker_buy_quote": 2299.37641}, {"ts": 1775084100000, "open": 0.1166, "high": 0.1166, "low": 0.1154, "close": 0.1154, "volume": 21816.9, "quote_volume": 2528.37476, "trades": 43, "taker_buy_quote": 218.01916}, {"ts": 1775084160000, "open": 0.1157, "high": 0.1157, "low": 0.1154, "close": 0.1154, "volume": 2589.5, "quote_volume": 299.26243, "trades": 5, "taker_buy_quote": 96.74077}, {"ts": 1775084220000, "open": 0.1155, "high": 0.1156, "low": 0.1154, "close": 0.1156, "volume": 4928.1, "quote_volume": 569.16567, "trades": 6, "taker_buy_quote": 325.99479}, {"ts": 1775084280000, "open": 0.1157, "high": 0.1157, "low": 0.1154, "close": 0.1157, "volume": 13551.2, "quote_volume": 1565.71117, "trades": 12, "taker_buy_quote": 961.99353}, {"ts": 1775084340000, "open": 0.1156, "high": 0.1161, "low": 0.1156, "close": 0.1156, "volume": 72935.0, "quote_volume": 8452.5467, "trades": 44, "taker_buy_quote": 7650.62579}, {"ts": 1775084400000, "open": 0.1158, "high": 0.1158, "low": 0.1148, "close": 0.115, "volume": 29439.2, "quote_volume": 3388.72308, "trades": 36, "taker_buy_quote": 237.56856}, {"ts": 1775084460000, "open": 0.1151, "high": 0.1151, "low": 0.1146, "close": 0.1146, "volume": 10631.8, "quote_volume": 1221.91913, "trades": 25, "taker_buy_quote": 207.03586}, {"ts": 1775084520000, "open": 0.1148, "high": 0.1151, "low": 0.1147, "close": 0.1149, "volume": 3486.5, "quote_volume": 400.70149, "trades": 14, "taker_buy_quote": 189.56047}, {"ts": 1775084580000, "open": 0.115, "high": 0.1154, "low": 0.1147, "close": 0.1152, "volume": 70474.7, "quote_volume": 8112.07017, "trades": 42, "taker_buy_quote": 5746.92571}, {"ts": 1775084640000, "open": 0.1153, "high": 0.1154, "low": 0.1149, "close": 0.115, "volume": 16660.7, "quote_volume": 1918.57817, "trades": 21, "taker_buy_quote": 1409.12114}, {"ts": 1775084700000, "open": 0.115, "high": 0.1151, "low": 0.1148, "close": 0.1149, "volume": 10516.2, "quote_volume": 1208.73166, "trades": 19, "taker_buy_quote": 134.22573}, {"ts": 1775084760000, "open": 0.1151, "high": 0.1151, "low": 0.1144, "close": 0.1149, "volume": 40857.2, "quote_volume": 4691.67687, "trades": 39, "taker_buy_quote": 1014.93761}, {"ts": 1775084820000, "open": 0.1149, "high": 0.1151, "low": 0.1149, "close": 0.1149, "volume": 9608.2, "quote_volume": 1104.26698, "trades": 11, "taker_buy_quote": 121.78058}, {"ts": 1775084880000, "open": 0.115, "high": 0.115, "low": 0.1148, "close": 0.1149, "volume": 9049.1, "quote_volume": 1039.68305, "trades": 15, "taker_buy_quote": 207.621}, {"ts": 1775084940000, "open": 0.1149, "high": 0.1149, "low": 0.1143, "close": 0.1145, "volume": 21469.0, "quote_volume": 2456.022, "trades": 21, "taker_buy_quote": 80.6784}, {"ts": 1775085000000, "open": 0.1145, "high": 0.1145, "low": 0.114, "close": 0.114, "volume": 12048.7, "quote_volume": 1375.40037, "trades": 20, "taker_buy_quote": 114.40332}, {"ts": 1775085060000, "open": 0.1139, "high": 0.1139, "low": 0.1136, "close": 0.1136, "volume": 6867.0, "quote_volume": 781.41821, "trades": 17, "taker_buy_quote": 115.32375}, {"ts": 1775085120000, "open": 0.1135, "high": 0.1135, "low": 0.1133, "close": 0.1134, "volume": 9311.1, "quote_volume": 1055.67962, "trades": 21, "taker_buy_quote": 196.81145}, {"ts": 1775085180000, "open": 0.1134, "high": 0.1143, "low": 0.1134, "close": 0.1138, "volume": 61838.5, "quote_volume": 7041.36339, "trades": 58, "taker_buy_quote": 6440.69671}, {"ts": 1775085240000, "open": 0.1138, "high": 0.1139, "low": 0.1138, "close": 0.1138, "volume": 4551.0, "quote_volume": 518.05683, "trades": 8, "taker_buy_quote": 174.30117}, {"ts": 1775085300000, "open": 0.1138, "high": 0.1138, "low": 0.1131, "close": 0.1131, "volume": 26212.7, "quote_volume": 2975.35197, "trades": 39, "taker_buy_quote": 68.97398}, {"ts": 1775085360000, "open": 0.1133, "high": 0.1133, "low": 0.1131, "close": 0.1131, "volume": 2313.5, "quote_volume": 261.99026, "trades": 5, "taker_buy_quote": 5.04185}, {"ts": 1775085420000, "open": 0.1132, "high": 0.1132, "low": 0.1131, "close": 0.1131, "volume": 1544.9, "quote_volume": 174.81648, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775085480000, "open": 0.1132, "high": 0.1135, "low": 0.1132, "close": 0.1134, "volume": 10070.4, "quote_volume": 1141.6178, "trades": 14, "taker_buy_quote": 795.63583}, {"ts": 1775085540000, "open": 0.1134, "high": 0.1134, "low": 0.1127, "close": 0.1128, "volume": 28553.6, "quote_volume": 3222.27307, "trades": 34, "taker_buy_quote": 764.49724}, {"ts": 1775085600000, "open": 0.1129, "high": 0.1129, "low": 0.1124, "close": 0.1125, "volume": 23970.8, "quote_volume": 2700.44506, "trades": 25, "taker_buy_quote": 225.3591}, {"ts": 1775085660000, "open": 0.1127, "high": 0.1128, "low": 0.1127, "close": 0.1128, "volume": 6927.9, "quote_volume": 780.99511, "trades": 12, "taker_buy_quote": 549.47732}, {"ts": 1775085720000, "open": 0.1128, "high": 0.1128, "low": 0.1124, "close": 0.1124, "volume": 10997.9, "quote_volume": 1237.78847, "trades": 21, "taker_buy_quote": 168.53424}, {"ts": 1775085780000, "open": 0.1127, "high": 0.1133, "low": 0.1126, "close": 0.113, "volume": 13095.5, "quote_volume": 1476.79473, "trades": 32, "taker_buy_quote": 797.59505}, {"ts": 1775085840000, "open": 0.113, "high": 0.1131, "low": 0.1128, "close": 0.1128, "volume": 5697.8, "quote_volume": 643.46392, "trades": 10, "taker_buy_quote": 99.0784}, {"ts": 1775085900000, "open": 0.1128, "high": 0.1129, "low": 0.1127, "close": 0.1129, "volume": 5589.4, "quote_volume": 630.41611, "trades": 11, "taker_buy_quote": 123.71582}, {"ts": 1775085960000, "open": 0.1129, "high": 0.1133, "low": 0.1128, "close": 0.1129, "volume": 17066.2, "quote_volume": 1929.35385, "trades": 28, "taker_buy_quote": 892.52575}, {"ts": 1775086020000, "open": 0.1129, "high": 0.1129, "low": 0.1125, "close": 0.1126, "volume": 3042.1, "quote_volume": 342.56667, "trades": 12, "taker_buy_quote": 9.5795}, {"ts": 1775086080000, "open": 0.1126, "high": 0.1126, "low": 0.1125, "close": 0.1125, "volume": 2686.5, "quote_volume": 302.40306, "trades": 6, "taker_buy_quote": 117.4418}, {"ts": 1775086140000, "open": 0.1125, "high": 0.1127, "low": 0.1119, "close": 0.1119, "volume": 141684.3, "quote_volume": 15889.91334, "trades": 82, "taker_buy_quote": 4283.95456}, {"ts": 1775086200000, "open": 0.1121, "high": 0.1123, "low": 0.1118, "close": 0.1122, "volume": 17392.8, "quote_volume": 1948.44374, "trades": 33, "taker_buy_quote": 1166.4708}, {"ts": 1775086260000, "open": 0.1122, "high": 0.1125, "low": 0.112, "close": 0.1122, "volume": 30264.7, "quote_volume": 3399.6181, "trades": 34, "taker_buy_quote": 2912.48626}, {"ts": 1775086320000, "open": 0.1123, "high": 0.1125, "low": 0.1109, "close": 0.111, "volume": 384049.6, "quote_volume": 42925.90774, "trades": 126, "taker_buy_quote": 14985.30874}, {"ts": 1775086380000, "open": 0.1111, "high": 0.1112, "low": 0.1106, "close": 0.1108, "volume": 144221.9, "quote_volume": 15986.86282, "trades": 78, "taker_buy_quote": 4071.63858}, {"ts": 1775086440000, "open": 0.1109, "high": 0.1111, "low": 0.1105, "close": 0.1108, "volume": 38405.7, "quote_volume": 4256.48929, "trades": 56, "taker_buy_quote": 3015.23403}, {"ts": 1775086500000, "open": 0.111, "high": 0.1112, "low": 0.1109, "close": 0.111, "volume": 15900.3, "quote_volume": 1765.48748, "trades": 28, "taker_buy_quote": 1288.93071}, {"ts": 1775086560000, "open": 0.111, "high": 0.1114, "low": 0.111, "close": 0.1112, "volume": 18797.3, "quote_volume": 2090.5246, "trades": 38, "taker_buy_quote": 1335.26493}, {"ts": 1775086620000, "open": 0.1112, "high": 0.1114, "low": 0.1111, "close": 0.1113, "volume": 4059.1, "quote_volume": 451.68561, "trades": 13, "taker_buy_quote": 419.65637}, {"ts": 1775086680000, "open": 0.1114, "high": 0.1117, "low": 0.1114, "close": 0.1115, "volume": 111580.2, "quote_volume": 12448.99805, "trades": 54, "taker_buy_quote": 11953.7612}, {"ts": 1775086740000, "open": 0.1116, "high": 0.1117, "low": 0.1116, "close": 0.1117, "volume": 5338.5, "quote_volume": 595.95871, "trades": 7, "taker_buy_quote": 465.38671}, {"ts": 1775086800000, "open": 0.1116, "high": 0.1119, "low": 0.1116, "close": 0.1119, "volume": 17521.9, "quote_volume": 1958.31732, "trades": 25, "taker_buy_quote": 1143.41682}, {"ts": 1775086860000, "open": 0.1119, "high": 0.1119, "low": 0.1116, "close": 0.1116, "volume": 17047.7, "quote_volume": 1906.92465, "trades": 28, "taker_buy_quote": 1526.91877}, {"ts": 1775086920000, "open": 0.1116, "high": 0.1121, "low": 0.1115, "close": 0.112, "volume": 32399.0, "quote_volume": 3622.66214, "trades": 34, "taker_buy_quote": 3280.90239}, {"ts": 1775086980000, "open": 0.1118, "high": 0.112, "low": 0.1118, "close": 0.1119, "volume": 1968.8, "quote_volume": 220.48676, "trades": 3, "taker_buy_quote": 214.9862}, {"ts": 1775087040000, "open": 0.1119, "high": 0.1122, "low": 0.1118, "close": 0.1121, "volume": 10989.0, "quote_volume": 1231.36296, "trades": 18, "taker_buy_quote": 1112.36115}, {"ts": 1775087100000, "open": 0.112, "high": 0.112, "low": 0.1115, "close": 0.1117, "volume": 17439.9, "quote_volume": 1950.99664, "trades": 37, "taker_buy_quote": 477.6852}, {"ts": 1775087160000, "open": 0.1118, "high": 0.112, "low": 0.1118, "close": 0.1118, "volume": 19338.4, "quote_volume": 2163.50099, "trades": 28, "taker_buy_quote": 1677.6511}, {"ts": 1775087220000, "open": 0.1118, "high": 0.1119, "low": 0.1111, "close": 0.1113, "volume": 13424.4, "quote_volume": 1495.84777, "trades": 24, "taker_buy_quote": 623.57808}, {"ts": 1775087280000, "open": 0.1114, "high": 0.1116, "low": 0.1114, "close": 0.1116, "volume": 18048.7, "quote_volume": 2012.48001, "trades": 34, "taker_buy_quote": 1159.63089}, {"ts": 1775087340000, "open": 0.1116, "high": 0.1116, "low": 0.1116, "close": 0.1116, "volume": 228.0, "quote_volume": 25.4448, "trades": 2, "taker_buy_quote": 18.972}, {"ts": 1775087400000, "open": 0.1114, "high": 0.1117, "low": 0.1114, "close": 0.1117, "volume": 12564.6, "quote_volume": 1402.10423, "trades": 20, "taker_buy_quote": 1057.91982}, {"ts": 1775087460000, "open": 0.1115, "high": 0.1115, "low": 0.1114, "close": 0.1114, "volume": 5483.2, "quote_volume": 611.21928, "trades": 9, "taker_buy_quote": 166.4695}, {"ts": 1775087520000, "open": 0.1115, "high": 0.1115, "low": 0.1111, "close": 0.1111, "volume": 12775.2, "quote_volume": 1420.90646, "trades": 23, "taker_buy_quote": 399.8785}, {"ts": 1775087580000, "open": 0.111, "high": 0.1115, "low": 0.111, "close": 0.1115, "volume": 3399.5, "quote_volume": 378.71111, "trades": 10, "taker_buy_quote": 351.71591}, {"ts": 1775087640000, "open": 0.1116, "high": 0.1117, "low": 0.1115, "close": 0.1115, "volume": 6014.4, "quote_volume": 671.25521, "trades": 10, "taker_buy_quote": 330.96887}, {"ts": 1775087700000, "open": 0.1116, "high": 0.1116, "low": 0.1111, "close": 0.1111, "volume": 31720.6, "quote_volume": 3527.48242, "trades": 34, "taker_buy_quote": 430.6074}, {"ts": 1775087760000, "open": 0.1111, "high": 0.1114, "low": 0.1108, "close": 0.1113, "volume": 109132.9, "quote_volume": 12130.35002, "trades": 52, "taker_buy_quote": 9268.49231}, {"ts": 1775087820000, "open": 0.1114, "high": 0.1114, "low": 0.1112, "close": 0.1112, "volume": 5181.9, "quote_volume": 577.02392, "trades": 10, "taker_buy_quote": 330.5153}, {"ts": 1775087880000, "open": 0.1111, "high": 0.1112, "low": 0.1109, "close": 0.1109, "volume": 18852.1, "quote_volume": 2092.78582, "trades": 15, "taker_buy_quote": 1852.3841}, {"ts": 1775087940000, "open": 0.1109, "high": 0.111, "low": 0.1109, "close": 0.111, "volume": 2651.0, "quote_volume": 294.2337, "trades": 4, "taker_buy_quote": 294.2337}, {"ts": 1775088000000, "open": 0.111, "high": 0.1115, "low": 0.111, "close": 0.1111, "volume": 10680.9, "quote_volume": 1188.66861, "trades": 20, "taker_buy_quote": 1177.65365}, {"ts": 1775088060000, "open": 0.1111, "high": 0.1116, "low": 0.1098, "close": 0.1098, "volume": 115281.3, "quote_volume": 12719.16867, "trades": 113, "taker_buy_quote": 2866.08347}, {"ts": 1775088120000, "open": 0.1098, "high": 0.11, "low": 0.1095, "close": 0.11, "volume": 8615.4, "quote_volume": 945.87242, "trades": 17, "taker_buy_quote": 598.04801}, {"ts": 1775088180000, "open": 0.1101, "high": 0.1105, "low": 0.1098, "close": 0.1105, "volume": 31984.0, "quote_volume": 3524.98133, "trades": 37, "taker_buy_quote": 3074.55461}, {"ts": 1775088240000, "open": 0.1103, "high": 0.1103, "low": 0.1098, "close": 0.11, "volume": 63450.1, "quote_volume": 6978.80467, "trades": 28, "taker_buy_quote": 4696.75859}, {"ts": 1775088300000, "open": 0.1099, "high": 0.11, "low": 0.1089, "close": 0.1094, "volume": 94704.9, "quote_volume": 10349.01984, "trades": 97, "taker_buy_quote": 1887.72099}, {"ts": 1775088360000, "open": 0.1093, "high": 0.1093, "low": 0.1087, "close": 0.1089, "volume": 25472.2, "quote_volume": 2773.50352, "trades": 42, "taker_buy_quote": 444.41884}, {"ts": 1775088420000, "open": 0.1089, "high": 0.1091, "low": 0.1089, "close": 0.109, "volume": 23321.3, "quote_volume": 2541.84918, "trades": 19, "taker_buy_quote": 1996.43612}, {"ts": 1775088480000, "open": 0.1088, "high": 0.109, "low": 0.1085, "close": 0.1088, "volume": 19995.1, "quote_volume": 2172.76571, "trades": 30, "taker_buy_quote": 213.27756}, {"ts": 1775088540000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 2184.5, "quote_volume": 237.20223, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775088600000, "open": 0.1086, "high": 0.1094, "low": 0.1086, "close": 0.1094, "volume": 11727.2, "quote_volume": 1278.36116, "trades": 22, "taker_buy_quote": 1236.44872}, {"ts": 1775088660000, "open": 0.1095, "high": 0.111, "low": 0.1095, "close": 0.11, "volume": 61169.6, "quote_volume": 6750.33123, "trades": 106, "taker_buy_quote": 3299.1791}, {"ts": 1775088720000, "open": 0.1102, "high": 0.1111, "low": 0.1102, "close": 0.1108, "volume": 44130.1, "quote_volume": 4879.8381, "trades": 66, "taker_buy_quote": 2451.13832}, {"ts": 1775088780000, "open": 0.111, "high": 0.1111, "low": 0.1104, "close": 0.1111, "volume": 14472.8, "quote_volume": 1602.48146, "trades": 22, "taker_buy_quote": 272.61349}, {"ts": 1775088840000, "open": 0.1111, "high": 0.1111, "low": 0.1108, "close": 0.1109, "volume": 29099.5, "quote_volume": 3227.9344, "trades": 18, "taker_buy_quote": 1473.70318}, {"ts": 1775088900000, "open": 0.1108, "high": 0.1111, "low": 0.1106, "close": 0.1106, "volume": 23010.7, "quote_volume": 2553.10491, "trades": 27, "taker_buy_quote": 1295.46348}, {"ts": 1775088960000, "open": 0.1105, "high": 0.1105, "low": 0.1101, "close": 0.1104, "volume": 39178.9, "quote_volume": 4320.37569, "trades": 40, "taker_buy_quote": 260.46926}, {"ts": 1775089020000, "open": 0.1102, "high": 0.1106, "low": 0.1101, "close": 0.1105, "volume": 79639.6, "quote_volume": 8786.68073, "trades": 88, "taker_buy_quote": 2513.882}, {"ts": 1775089080000, "open": 0.1106, "high": 0.1112, "low": 0.1105, "close": 0.1112, "volume": 7797.1, "quote_volume": 866.16227, "trades": 17, "taker_buy_quote": 806.49227}, {"ts": 1775089140000, "open": 0.1111, "high": 0.1111, "low": 0.1107, "close": 0.1107, "volume": 56702.1, "quote_volume": 6281.8276, "trades": 36, "taker_buy_quote": 267.07196}, {"ts": 1775089200000, "open": 0.1108, "high": 0.1111, "low": 0.1107, "close": 0.1111, "volume": 16440.4, "quote_volume": 1820.60403, "trades": 17, "taker_buy_quote": 225.25278}, {"ts": 1775089260000, "open": 0.1112, "high": 0.1112, "low": 0.1111, "close": 0.1111, "volume": 3232.8, "quote_volume": 359.28175, "trades": 5, "taker_buy_quote": 18.25904}, {"ts": 1775089320000, "open": 0.111, "high": 0.1116, "low": 0.111, "close": 0.1112, "volume": 52247.0, "quote_volume": 5821.12882, "trades": 45, "taker_buy_quote": 3093.53422}, {"ts": 1775089380000, "open": 0.1111, "high": 0.1113, "low": 0.1106, "close": 0.1107, "volume": 69534.2, "quote_volume": 7711.16767, "trades": 110, "taker_buy_quote": 502.69734}, {"ts": 1775089440000, "open": 0.1107, "high": 0.1107, "low": 0.1104, "close": 0.1104, "volume": 68757.5, "quote_volume": 7601.66039, "trades": 103, "taker_buy_quote": 304.93401}, {"ts": 1775089500000, "open": 0.1105, "high": 0.1113, "low": 0.1104, "close": 0.1112, "volume": 110415.3, "quote_volume": 12255.97242, "trades": 180, "taker_buy_quote": 2493.12008}, {"ts": 1775089560000, "open": 0.1112, "high": 0.1122, "low": 0.1111, "close": 0.1111, "volume": 255399.5, "quote_volume": 28509.92665, "trades": 281, "taker_buy_quote": 13942.1633}, {"ts": 1775089620000, "open": 0.1111, "high": 0.1127, "low": 0.1108, "close": 0.1122, "volume": 165692.7, "quote_volume": 18498.53133, "trades": 198, "taker_buy_quote": 8469.79944}, {"ts": 1775089680000, "open": 0.1121, "high": 0.1136, "low": 0.1121, "close": 0.1126, "volume": 96253.6, "quote_volume": 10885.01709, "trades": 93, "taker_buy_quote": 6195.69444}, {"ts": 1775089740000, "open": 0.1126, "high": 0.1126, "low": 0.112, "close": 0.1121, "volume": 19629.2, "quote_volume": 2202.00589, "trades": 30, "taker_buy_quote": 1671.11626}, {"ts": 1775089800000, "open": 0.1119, "high": 0.1121, "low": 0.1117, "close": 0.112, "volume": 5548.4, "quote_volume": 620.5014, "trades": 23, "taker_buy_quote": 170.2683}, {"ts": 1775089860000, "open": 0.1121, "high": 0.1126, "low": 0.1119, "close": 0.1121, "volume": 59534.8, "quote_volume": 6682.52289, "trades": 61, "taker_buy_quote": 290.32487}, {"ts": 1775089920000, "open": 0.1121, "high": 0.1123, "low": 0.112, "close": 0.1123, "volume": 21719.3, "quote_volume": 2435.45418, "trades": 23, "taker_buy_quote": 1400.05372}, {"ts": 1775089980000, "open": 0.112, "high": 0.1124, "low": 0.1118, "close": 0.112, "volume": 18701.5, "quote_volume": 2094.91027, "trades": 20, "taker_buy_quote": 535.41369}, {"ts": 1775090040000, "open": 0.1121, "high": 0.1122, "low": 0.1115, "close": 0.1115, "volume": 20311.6, "quote_volume": 2274.35766, "trades": 29, "taker_buy_quote": 926.23914}, {"ts": 1775090100000, "open": 0.1114, "high": 0.1118, "low": 0.1113, "close": 0.1114, "volume": 34446.1, "quote_volume": 3845.17732, "trades": 25, "taker_buy_quote": 2379.12525}, {"ts": 1775090160000, "open": 0.1113, "high": 0.1116, "low": 0.1113, "close": 0.1116, "volume": 9587.2, "quote_volume": 1068.38683, "trades": 13, "taker_buy_quote": 940.2694}, {"ts": 1775090220000, "open": 0.1113, "high": 0.1113, "low": 0.1103, "close": 0.1106, "volume": 25270.5, "quote_volume": 2798.63518, "trades": 43, "taker_buy_quote": 1037.18668}, {"ts": 1775090280000, "open": 0.1104, "high": 0.1104, "low": 0.11, "close": 0.1101, "volume": 9851.0, "quote_volume": 1084.88064, "trades": 18, "taker_buy_quote": 70.76096}, {"ts": 1775090340000, "open": 0.1101, "high": 0.1101, "low": 0.1098, "close": 0.1098, "volume": 41520.2, "quote_volume": 4567.42303, "trades": 22, "taker_buy_quote": 4251.27264}, {"ts": 1775090400000, "open": 0.1097, "high": 0.1099, "low": 0.1093, "close": 0.1094, "volume": 24524.8, "quote_volume": 2683.8033, "trades": 24, "taker_buy_quote": 31.56699}, {"ts": 1775090460000, "open": 0.1094, "high": 0.1096, "low": 0.1094, "close": 0.1095, "volume": 14476.3, "quote_volume": 1583.83558, "trades": 8, "taker_buy_quote": 1454.27518}, {"ts": 1775090520000, "open": 0.1094, "high": 0.1094, "low": 0.1091, "close": 0.1091, "volume": 20355.0, "quote_volume": 2222.43164, "trades": 21, "taker_buy_quote": 7.111}, {"ts": 1775090580000, "open": 0.1093, "high": 0.1097, "low": 0.1093, "close": 0.1097, "volume": 1665.8, "quote_volume": 182.33323, "trades": 7, "taker_buy_quote": 120.74899}, {"ts": 1775090640000, "open": 0.1098, "high": 0.1101, "low": 0.1097, "close": 0.11, "volume": 11393.7, "quote_volume": 1252.53761, "trades": 19, "taker_buy_quote": 1124.98797}, {"ts": 1775090700000, "open": 0.1099, "high": 0.1102, "low": 0.1097, "close": 0.1102, "volume": 52755.1, "quote_volume": 5798.16777, "trades": 42, "taker_buy_quote": 1197.1972}, {"ts": 1775090760000, "open": 0.1102, "high": 0.1105, "low": 0.1102, "close": 0.1105, "volume": 3376.1, "quote_volume": 372.14994, "trades": 7, "taker_buy_quote": 59.39132}, {"ts": 1775090820000, "open": 0.1103, "high": 0.111, "low": 0.1103, "close": 0.111, "volume": 40869.1, "quote_volume": 4518.537, "trades": 31, "taker_buy_quote": 2974.25402}, {"ts": 1775090880000, "open": 0.1109, "high": 0.1109, "low": 0.1108, "close": 0.1109, "volume": 7600.6, "quote_volume": 842.69907, "trades": 7, "taker_buy_quote": 8.18442}, {"ts": 1775090940000, "open": 0.111, "high": 0.1111, "low": 0.1109, "close": 0.1109, "volume": 5636.0, "quote_volume": 625.58043, "trades": 7, "taker_buy_quote": 312.06469}, {"ts": 1775091000000, "open": 0.1111, "high": 0.1112, "low": 0.1111, "close": 0.1112, "volume": 292.3, "quote_volume": 32.47948, "trades": 6, "taker_buy_quote": 32.47948}, {"ts": 1775091060000, "open": 0.1113, "high": 0.1113, "low": 0.1108, "close": 0.1113, "volume": 17258.3, "quote_volume": 1917.21053, "trades": 24, "taker_buy_quote": 528.08209}, {"ts": 1775091120000, "open": 0.1112, "high": 0.1119, "low": 0.1108, "close": 0.1118, "volume": 22874.5, "quote_volume": 2543.95155, "trades": 46, "taker_buy_quote": 2030.84936}, {"ts": 1775091180000, "open": 0.1118, "high": 0.1119, "low": 0.1115, "close": 0.1118, "volume": 36176.4, "quote_volume": 4037.50736, "trades": 34, "taker_buy_quote": 645.31364}, {"ts": 1775091240000, "open": 0.1117, "high": 0.112, "low": 0.1116, "close": 0.1119, "volume": 10978.7, "quote_volume": 1228.6602, "trades": 14, "taker_buy_quote": 551.18342}, {"ts": 1775091300000, "open": 0.1119, "high": 0.1121, "low": 0.1118, "close": 0.1121, "volume": 6001.4, "quote_volume": 672.14538, "trades": 15, "taker_buy_quote": 541.6385}, {"ts": 1775091360000, "open": 0.1122, "high": 0.1127, "low": 0.1122, "close": 0.1126, "volume": 18038.4, "quote_volume": 2029.27031, "trades": 35, "taker_buy_quote": 1217.69794}, {"ts": 1775091420000, "open": 0.1127, "high": 0.113, "low": 0.1127, "close": 0.1129, "volume": 17869.1, "quote_volume": 2017.5381, "trades": 24, "taker_buy_quote": 1975.45686}, {"ts": 1775091480000, "open": 0.1127, "high": 0.1131, "low": 0.1125, "close": 0.1127, "volume": 49432.6, "quote_volume": 5577.06252, "trades": 31, "taker_buy_quote": 964.59186}, {"ts": 1775091540000, "open": 0.1128, "high": 0.113, "low": 0.1128, "close": 0.113, "volume": 7217.3, "quote_volume": 814.89117, "trades": 7, "taker_buy_quote": 196.37981}, {"ts": 1775091600000, "open": 0.113, "high": 0.1139, "low": 0.1129, "close": 0.1136, "volume": 46746.4, "quote_volume": 5309.51852, "trades": 50, "taker_buy_quote": 4244.10158}, {"ts": 1775091660000, "open": 0.1138, "high": 0.1154, "low": 0.1136, "close": 0.1139, "volume": 185951.6, "quote_volume": 21329.48686, "trades": 226, "taker_buy_quote": 11448.82255}, {"ts": 1775091720000, "open": 0.114, "high": 0.1142, "low": 0.1135, "close": 0.1135, "volume": 66071.0, "quote_volume": 7523.34153, "trades": 56, "taker_buy_quote": 3950.9386}, {"ts": 1775091780000, "open": 0.1134, "high": 0.1152, "low": 0.1133, "close": 0.1148, "volume": 62181.8, "quote_volume": 7114.11661, "trades": 80, "taker_buy_quote": 5116.89535}, {"ts": 1775091840000, "open": 0.1149, "high": 0.1159, "low": 0.1149, "close": 0.1153, "volume": 33746.3, "quote_volume": 3895.57957, "trades": 85, "taker_buy_quote": 1503.43533}, {"ts": 1775091900000, "open": 0.1154, "high": 0.1154, "low": 0.1143, "close": 0.1143, "volume": 37522.9, "quote_volume": 4302.4344, "trades": 56, "taker_buy_quote": 795.23356}, {"ts": 1775091960000, "open": 0.1144, "high": 0.1154, "low": 0.1144, "close": 0.1152, "volume": 17572.2, "quote_volume": 2022.22057, "trades": 49, "taker_buy_quote": 1541.04996}, {"ts": 1775092020000, "open": 0.1151, "high": 0.1164, "low": 0.115, "close": 0.1156, "volume": 23045.5, "quote_volume": 2669.25576, "trades": 61, "taker_buy_quote": 1255.23863}, {"ts": 1775092080000, "open": 0.1158, "high": 0.1164, "low": 0.1157, "close": 0.1161, "volume": 25722.8, "quote_volume": 2986.78307, "trades": 52, "taker_buy_quote": 1645.94761}, {"ts": 1775092140000, "open": 0.1162, "high": 0.1164, "low": 0.1151, "close": 0.1155, "volume": 38879.4, "quote_volume": 4499.30192, "trades": 80, "taker_buy_quote": 2762.39837}, {"ts": 1775092200000, "open": 0.1156, "high": 0.1158, "low": 0.1151, "close": 0.1158, "volume": 5529.6, "quote_volume": 638.46129, "trades": 21, "taker_buy_quote": 506.78448}, {"ts": 1775092260000, "open": 0.1155, "high": 0.116, "low": 0.1148, "close": 0.1158, "volume": 64419.1, "quote_volume": 7430.83231, "trades": 98, "taker_buy_quote": 5004.20467}, {"ts": 1775092320000, "open": 0.1157, "high": 0.1163, "low": 0.1157, "close": 0.1163, "volume": 4167.1, "quote_volume": 483.27292, "trades": 13, "taker_buy_quote": 272.9652}, {"ts": 1775092380000, "open": 0.116, "high": 0.1163, "low": 0.1156, "close": 0.116, "volume": 55568.2, "quote_volume": 6451.6925, "trades": 32, "taker_buy_quote": 6115.9561}, {"ts": 1775092440000, "open": 0.1158, "high": 0.1165, "low": 0.1157, "close": 0.1164, "volume": 87001.4, "quote_volume": 10119.97583, "trades": 55, "taker_buy_quote": 8071.67476}, {"ts": 1775092500000, "open": 0.1162, "high": 0.1165, "low": 0.1155, "close": 0.1164, "volume": 40855.0, "quote_volume": 4741.69179, "trades": 50, "taker_buy_quote": 1801.93133}, {"ts": 1775092560000, "open": 0.1166, "high": 0.1177, "low": 0.1166, "close": 0.1177, "volume": 43256.9, "quote_volume": 5066.44384, "trades": 67, "taker_buy_quote": 4275.63594}, {"ts": 1775092620000, "open": 0.1176, "high": 0.1176, "low": 0.1168, "close": 0.1171, "volume": 55228.5, "quote_volume": 6472.25877, "trades": 51, "taker_buy_quote": 4918.481}, {"ts": 1775092680000, "open": 0.117, "high": 0.1176, "low": 0.1169, "close": 0.1172, "volume": 59732.0, "quote_volume": 6993.81922, "trades": 64, "taker_buy_quote": 2721.81056}, {"ts": 1775092740000, "open": 0.1174, "high": 0.1186, "low": 0.1173, "close": 0.1183, "volume": 78497.3, "quote_volume": 9268.06547, "trades": 100, "taker_buy_quote": 7441.90813}, {"ts": 1775092800000, "open": 0.1182, "high": 0.1183, "low": 0.1177, "close": 0.1181, "volume": 337528.7, "quote_volume": 39809.20885, "trades": 91, "taker_buy_quote": 4724.51734}, {"ts": 1775092860000, "open": 0.1179, "high": 0.1183, "low": 0.1176, "close": 0.1183, "volume": 52286.1, "quote_volume": 6158.61222, "trades": 57, "taker_buy_quote": 4802.2937}, {"ts": 1775092920000, "open": 0.1184, "high": 0.1189, "low": 0.1182, "close": 0.1189, "volume": 24952.2, "quote_volume": 2958.81897, "trades": 38, "taker_buy_quote": 2632.98016}, {"ts": 1775092980000, "open": 0.1186, "high": 0.1199, "low": 0.1183, "close": 0.1199, "volume": 128711.2, "quote_volume": 15328.79959, "trades": 115, "taker_buy_quote": 10221.59838}, {"ts": 1775093040000, "open": 0.1199, "high": 0.1211, "low": 0.1194, "close": 0.1207, "volume": 250616.3, "quote_volume": 30182.92613, "trades": 187, "taker_buy_quote": 16006.67654}, {"ts": 1775093100000, "open": 0.1206, "high": 0.1249, "low": 0.1205, "close": 0.1241, "volume": 644121.2, "quote_volume": 79399.17783, "trades": 557, "taker_buy_quote": 38137.3651}, {"ts": 1775093160000, "open": 0.1244, "high": 0.1244, "low": 0.123, "close": 0.1231, "volume": 231968.4, "quote_volume": 28688.5293, "trades": 285, "taker_buy_quote": 16270.69347}, {"ts": 1775093220000, "open": 0.123, "high": 0.123, "low": 0.1202, "close": 0.1206, "volume": 118624.4, "quote_volume": 14407.6128, "trades": 195, "taker_buy_quote": 8468.55923}, {"ts": 1775093280000, "open": 0.1207, "high": 0.1208, "low": 0.1177, "close": 0.1188, "volume": 129597.0, "quote_volume": 15410.2775, "trades": 204, "taker_buy_quote": 8185.11109}, {"ts": 1775093340000, "open": 0.1189, "high": 0.1202, "low": 0.1184, "close": 0.1195, "volume": 161423.4, "quote_volume": 19250.50236, "trades": 172, "taker_buy_quote": 10561.46104}, {"ts": 1775093400000, "open": 0.1197, "high": 0.1202, "low": 0.1184, "close": 0.1188, "volume": 170048.9, "quote_volume": 20254.69949, "trades": 120, "taker_buy_quote": 8773.16217}, {"ts": 1775093460000, "open": 0.1189, "high": 0.1189, "low": 0.1168, "close": 0.1178, "volume": 129840.8, "quote_volume": 15288.84392, "trades": 137, "taker_buy_quote": 9841.65074}, {"ts": 1775093520000, "open": 0.1179, "high": 0.1181, "low": 0.1169, "close": 0.1169, "volume": 144786.4, "quote_volume": 16999.07411, "trades": 86, "taker_buy_quote": 10915.47343}, {"ts": 1775093580000, "open": 0.1172, "high": 0.1179, "low": 0.1167, "close": 0.117, "volume": 52948.8, "quote_volume": 6213.5308, "trades": 75, "taker_buy_quote": 3385.73376}, {"ts": 1775093640000, "open": 0.117, "high": 0.1172, "low": 0.1163, "close": 0.1167, "volume": 49387.6, "quote_volume": 5768.51428, "trades": 74, "taker_buy_quote": 2004.64618}, {"ts": 1775093700000, "open": 0.1166, "high": 0.118, "low": 0.1165, "close": 0.1177, "volume": 65519.3, "quote_volume": 7666.57132, "trades": 57, "taker_buy_quote": 3083.59563}, {"ts": 1775093760000, "open": 0.1179, "high": 0.1186, "low": 0.1174, "close": 0.1177, "volume": 148721.3, "quote_volume": 17571.38315, "trades": 126, "taker_buy_quote": 6695.19187}, {"ts": 1775093820000, "open": 0.1177, "high": 0.1178, "low": 0.1171, "close": 0.1176, "volume": 33818.9, "quote_volume": 3970.38822, "trades": 33, "taker_buy_quote": 3478.7009}, {"ts": 1775093880000, "open": 0.1174, "high": 0.1183, "low": 0.1174, "close": 0.1179, "volume": 56170.8, "quote_volume": 6618.94289, "trades": 68, "taker_buy_quote": 653.30425}, {"ts": 1775093940000, "open": 0.1179, "high": 0.118, "low": 0.1169, "close": 0.1172, "volume": 13300.7, "quote_volume": 1560.78618, "trades": 42, "taker_buy_quote": 480.77409}, {"ts": 1775094000000, "open": 0.117, "high": 0.1175, "low": 0.1168, "close": 0.1169, "volume": 16023.5, "quote_volume": 1878.60882, "trades": 37, "taker_buy_quote": 1222.05193}, {"ts": 1775094060000, "open": 0.1169, "high": 0.1176, "low": 0.1166, "close": 0.117, "volume": 20525.1, "quote_volume": 2400.37646, "trades": 32, "taker_buy_quote": 540.55031}, {"ts": 1775094120000, "open": 0.1171, "high": 0.118, "low": 0.117, "close": 0.118, "volume": 15299.2, "quote_volume": 1796.5141, "trades": 27, "taker_buy_quote": 1527.95055}, {"ts": 1775094180000, "open": 0.118, "high": 0.118, "low": 0.1172, "close": 0.1172, "volume": 20870.2, "quote_volume": 2454.56002, "trades": 28, "taker_buy_quote": 1158.05384}, {"ts": 1775094240000, "open": 0.1173, "high": 0.1183, "low": 0.1173, "close": 0.1183, "volume": 22445.8, "quote_volume": 2641.47088, "trades": 23, "taker_buy_quote": 2316.92386}, {"ts": 1775094300000, "open": 0.1183, "high": 0.1189, "low": 0.1183, "close": 0.1185, "volume": 20642.7, "quote_volume": 2448.79274, "trades": 37, "taker_buy_quote": 1195.55088}, {"ts": 1775094360000, "open": 0.1184, "high": 0.1186, "low": 0.1179, "close": 0.1185, "volume": 53825.9, "quote_volume": 6365.72695, "trades": 53, "taker_buy_quote": 1349.35316}, {"ts": 1775094420000, "open": 0.1182, "high": 0.1182, "low": 0.117, "close": 0.1171, "volume": 95758.9, "quote_volume": 11276.34972, "trades": 79, "taker_buy_quote": 5835.3172}, {"ts": 1775094480000, "open": 0.1172, "high": 0.1181, "low": 0.1166, "close": 0.1178, "volume": 20806.5, "quote_volume": 2434.14835, "trades": 37, "taker_buy_quote": 1273.69893}, {"ts": 1775094540000, "open": 0.1178, "high": 0.118, "low": 0.1173, "close": 0.1173, "volume": 27736.5, "quote_volume": 3264.4571, "trades": 27, "taker_buy_quote": 1944.04143}, {"ts": 1775094600000, "open": 0.1172, "high": 0.1173, "low": 0.1169, "close": 0.1169, "volume": 5529.6, "quote_volume": 647.20064, "trades": 16, "taker_buy_quote": 11.00507}, {"ts": 1775094660000, "open": 0.1171, "high": 0.1171, "low": 0.1163, "close": 0.1166, "volume": 12524.8, "quote_volume": 1460.40562, "trades": 24, "taker_buy_quote": 502.74874}, {"ts": 1775094720000, "open": 0.1167, "high": 0.1171, "low": 0.1165, "close": 0.1168, "volume": 23705.1, "quote_volume": 2767.88905, "trades": 24, "taker_buy_quote": 2082.78404}, {"ts": 1775094780000, "open": 0.117, "high": 0.118, "low": 0.1167, "close": 0.1178, "volume": 23935.8, "quote_volume": 2807.29736, "trades": 35, "taker_buy_quote": 2199.11934}, {"ts": 1775094840000, "open": 0.1177, "high": 0.1178, "low": 0.1167, "close": 0.1171, "volume": 208996.3, "quote_volume": 24459.34196, "trades": 82, "taker_buy_quote": 13385.528}, {"ts": 1775094900000, "open": 0.1171, "high": 0.1172, "low": 0.1166, "close": 0.117, "volume": 32489.9, "quote_volume": 3803.06182, "trades": 46, "taker_buy_quote": 2358.0582}, {"ts": 1775094960000, "open": 0.1169, "high": 0.1175, "low": 0.1166, "close": 0.1175, "volume": 14514.0, "quote_volume": 1698.55604, "trades": 29, "taker_buy_quote": 993.34684}, {"ts": 1775095020000, "open": 0.1176, "high": 0.1181, "low": 0.1176, "close": 0.1179, "volume": 19142.7, "quote_volume": 2255.98721, "trades": 32, "taker_buy_quote": 1453.58617}, {"ts": 1775095080000, "open": 0.1178, "high": 0.1179, "low": 0.1174, "close": 0.1174, "volume": 57696.5, "quote_volume": 6788.39264, "trades": 36, "taker_buy_quote": 1364.19935}, {"ts": 1775095140000, "open": 0.1175, "high": 0.1175, "low": 0.1163, "close": 0.1163, "volume": 51498.1, "quote_volume": 6009.3783, "trades": 54, "taker_buy_quote": 807.47339}, {"ts": 1775095200000, "open": 0.1165, "high": 0.1169, "low": 0.1162, "close": 0.1169, "volume": 8884.6, "quote_volume": 1033.81764, "trades": 24, "taker_buy_quote": 156.20597}, {"ts": 1775095260000, "open": 0.117, "high": 0.1175, "low": 0.1167, "close": 0.1167, "volume": 21191.4, "quote_volume": 2483.90759, "trades": 42, "taker_buy_quote": 359.89556}, {"ts": 1775095320000, "open": 0.117, "high": 0.1178, "low": 0.117, "close": 0.1178, "volume": 21898.9, "quote_volume": 2570.35556, "trades": 41, "taker_buy_quote": 1247.85917}, {"ts": 1775095380000, "open": 0.1179, "high": 0.1181, "low": 0.1162, "close": 0.1166, "volume": 339938.4, "quote_volume": 39871.35113, "trades": 188, "taker_buy_quote": 14083.35025}, {"ts": 1775095440000, "open": 0.1167, "high": 0.1168, "low": 0.1163, "close": 0.1163, "volume": 33258.6, "quote_volume": 3878.0528, "trades": 32, "taker_buy_quote": 1784.60008}, {"ts": 1775095500000, "open": 0.1162, "high": 0.1165, "low": 0.1157, "close": 0.1162, "volume": 121491.3, "quote_volume": 14089.3575, "trades": 94, "taker_buy_quote": 9749.83367}, {"ts": 1775095560000, "open": 0.1163, "high": 0.1175, "low": 0.1163, "close": 0.1174, "volume": 36777.8, "quote_volume": 4311.27945, "trades": 43, "taker_buy_quote": 3427.40114}, {"ts": 1775095620000, "open": 0.1173, "high": 0.1173, "low": 0.1164, "close": 0.1164, "volume": 26184.6, "quote_volume": 3059.55529, "trades": 35, "taker_buy_quote": 24.63736}, {"ts": 1775095680000, "open": 0.1164, "high": 0.1171, "low": 0.1164, "close": 0.1171, "volume": 20017.1, "quote_volume": 2337.45462, "trades": 14, "taker_buy_quote": 2133.8943}, {"ts": 1775095740000, "open": 0.1168, "high": 0.1173, "low": 0.1165, "close": 0.1173, "volume": 137067.7, "quote_volume": 16015.82519, "trades": 82, "taker_buy_quote": 10275.70397}, {"ts": 1775095800000, "open": 0.1173, "high": 0.1175, "low": 0.1172, "close": 0.1175, "volume": 15187.3, "quote_volume": 1781.20956, "trades": 23, "taker_buy_quote": 269.64797}, {"ts": 1775095860000, "open": 0.1174, "high": 0.1176, "low": 0.1172, "close": 0.1176, "volume": 10107.1, "quote_volume": 1188.04538, "trades": 18, "taker_buy_quote": 705.84382}, {"ts": 1775095920000, "open": 0.1176, "high": 0.1178, "low": 0.1169, "close": 0.1171, "volume": 125475.6, "quote_volume": 14713.63001, "trades": 70, "taker_buy_quote": 7840.02583}, {"ts": 1775095980000, "open": 0.1172, "high": 0.1178, "low": 0.1164, "close": 0.1164, "volume": 94360.6, "quote_volume": 11076.74688, "trades": 51, "taker_buy_quote": 6818.63889}, {"ts": 1775096040000, "open": 0.1164, "high": 0.1164, "low": 0.1158, "close": 0.116, "volume": 80302.0, "quote_volume": 9340.48831, "trades": 31, "taker_buy_quote": 299.39031}, {"ts": 1775096100000, "open": 0.1159, "high": 0.1161, "low": 0.1151, "close": 0.116, "volume": 256773.1, "quote_volume": 29639.33097, "trades": 100, "taker_buy_quote": 7372.32254}, {"ts": 1775096160000, "open": 0.1161, "high": 0.1168, "low": 0.1159, "close": 0.1168, "volume": 59166.9, "quote_volume": 6877.58787, "trades": 35, "taker_buy_quote": 6141.58872}, {"ts": 1775096220000, "open": 0.1169, "high": 0.1179, "low": 0.1168, "close": 0.1179, "volume": 64276.1, "quote_volume": 7547.3712, "trades": 37, "taker_buy_quote": 3331.24529}, {"ts": 1775096280000, "open": 0.1177, "high": 0.1182, "low": 0.1173, "close": 0.1173, "volume": 62146.0, "quote_volume": 7314.13784, "trades": 55, "taker_buy_quote": 3006.13018}, {"ts": 1775096340000, "open": 0.1177, "high": 0.118, "low": 0.1177, "close": 0.1177, "volume": 12909.6, "quote_volume": 1520.6917, "trades": 19, "taker_buy_quote": 1280.63039}, {"ts": 1775096400000, "open": 0.118, "high": 0.119, "low": 0.1177, "close": 0.1184, "volume": 78739.8, "quote_volume": 9319.7478, "trades": 95, "taker_buy_quote": 2937.83891}, {"ts": 1775096460000, "open": 0.1181, "high": 0.1182, "low": 0.1176, "close": 0.118, "volume": 8351.9, "quote_volume": 984.581, "trades": 23, "taker_buy_quote": 683.2803}, {"ts": 1775096520000, "open": 0.1179, "high": 0.1185, "low": 0.1179, "close": 0.1182, "volume": 98061.1, "quote_volume": 11594.67331, "trades": 71, "taker_buy_quote": 6362.1227}, {"ts": 1775096580000, "open": 0.1181, "high": 0.1181, "low": 0.1173, "close": 0.1177, "volume": 45778.1, "quote_volume": 5384.37075, "trades": 55, "taker_buy_quote": 1098.50369}, {"ts": 1775096640000, "open": 0.1177, "high": 0.1182, "low": 0.1172, "close": 0.1172, "volume": 106674.1, "quote_volume": 12567.54677, "trades": 74, "taker_buy_quote": 7017.57386}, {"ts": 1775096700000, "open": 0.1172, "high": 0.1172, "low": 0.1155, "close": 0.1155, "volume": 43223.5, "quote_volume": 5024.55766, "trades": 72, "taker_buy_quote": 459.05316}, {"ts": 1775096760000, "open": 0.1157, "high": 0.1165, "low": 0.1157, "close": 0.1158, "volume": 29142.5, "quote_volume": 3386.3709, "trades": 50, "taker_buy_quote": 2994.27888}, {"ts": 1775096820000, "open": 0.1157, "high": 0.1166, "low": 0.1155, "close": 0.1159, "volume": 179955.3, "quote_volume": 20888.49718, "trades": 106, "taker_buy_quote": 13935.60014}, {"ts": 1775096880000, "open": 0.116, "high": 0.116, "low": 0.1145, "close": 0.1158, "volume": 287234.6, "quote_volume": 33121.38073, "trades": 179, "taker_buy_quote": 19105.23378}, {"ts": 1775096940000, "open": 0.1159, "high": 0.1162, "low": 0.1157, "close": 0.1158, "volume": 8086.8, "quote_volume": 937.84596, "trades": 16, "taker_buy_quote": 433.02301}, {"ts": 1775097000000, "open": 0.1157, "high": 0.1157, "low": 0.1147, "close": 0.1147, "volume": 21171.1, "quote_volume": 2441.4667, "trades": 42, "taker_buy_quote": 274.03351}, {"ts": 1775097060000, "open": 0.1146, "high": 0.1148, "low": 0.1141, "close": 0.1142, "volume": 47947.9, "quote_volume": 5483.78139, "trades": 44, "taker_buy_quote": 1860.32837}, {"ts": 1775097120000, "open": 0.1142, "high": 0.1142, "low": 0.1139, "close": 0.1141, "volume": 10348.1, "quote_volume": 1180.05091, "trades": 23, "taker_buy_quote": 153.25912}, {"ts": 1775097180000, "open": 0.1143, "high": 0.1145, "low": 0.114, "close": 0.114, "volume": 8511.9, "quote_volume": 972.63944, "trades": 19, "taker_buy_quote": 132.34935}, {"ts": 1775097240000, "open": 0.1141, "high": 0.1143, "low": 0.114, "close": 0.114, "volume": 33542.4, "quote_volume": 3828.37251, "trades": 35, "taker_buy_quote": 3008.7903}, {"ts": 1775097300000, "open": 0.1139, "high": 0.1141, "low": 0.1139, "close": 0.1139, "volume": 7588.6, "quote_volume": 865.21578, "trades": 9, "taker_buy_quote": 155.7465}, {"ts": 1775097360000, "open": 0.1141, "high": 0.1142, "low": 0.1133, "close": 0.1133, "volume": 56944.8, "quote_volume": 6469.9942, "trades": 49, "taker_buy_quote": 381.61204}, {"ts": 1775097420000, "open": 0.1135, "high": 0.1135, "low": 0.1132, "close": 0.1133, "volume": 28202.6, "quote_volume": 3195.62573, "trades": 24, "taker_buy_quote": 1990.86027}, {"ts": 1775097480000, "open": 0.1133, "high": 0.1133, "low": 0.1126, "close": 0.1126, "volume": 15640.2, "quote_volume": 1767.47333, "trades": 26, "taker_buy_quote": 23.44169}, {"ts": 1775097540000, "open": 0.1127, "high": 0.1127, "low": 0.1112, "close": 0.1112, "volume": 110685.6, "quote_volume": 12393.53307, "trades": 113, "taker_buy_quote": 4108.79949}, {"ts": 1775097600000, "open": 0.1113, "high": 0.1118, "low": 0.1106, "close": 0.1109, "volume": 427267.3, "quote_volume": 47530.23295, "trades": 143, "taker_buy_quote": 31780.49209}, {"ts": 1775097660000, "open": 0.111, "high": 0.1118, "low": 0.111, "close": 0.1118, "volume": 84313.5, "quote_volume": 9398.90309, "trades": 81, "taker_buy_quote": 4682.45037}, {"ts": 1775097720000, "open": 0.1117, "high": 0.1122, "low": 0.1117, "close": 0.1122, "volume": 18065.2, "quote_volume": 2022.00914, "trades": 28, "taker_buy_quote": 655.94438}, {"ts": 1775097780000, "open": 0.1123, "high": 0.1125, "low": 0.1116, "close": 0.1116, "volume": 34784.6, "quote_volume": 3892.53136, "trades": 37, "taker_buy_quote": 540.60086}, {"ts": 1775097840000, "open": 0.1116, "high": 0.1119, "low": 0.1115, "close": 0.1118, "volume": 28005.7, "quote_volume": 3132.26753, "trades": 13, "taker_buy_quote": 13.9352}, {"ts": 1775097900000, "open": 0.1117, "high": 0.1119, "low": 0.1117, "close": 0.1117, "volume": 14318.7, "quote_volume": 1600.42518, "trades": 17, "taker_buy_quote": 555.11251}, {"ts": 1775097960000, "open": 0.1118, "high": 0.1118, "low": 0.1116, "close": 0.1116, "volume": 5337.2, "quote_volume": 596.37696, "trades": 8, "taker_buy_quote": 242.2147}, {"ts": 1775098020000, "open": 0.1117, "high": 0.1122, "low": 0.1117, "close": 0.112, "volume": 4767.9, "quote_volume": 533.10267, "trades": 19, "taker_buy_quote": 196.93259}, {"ts": 1775098080000, "open": 0.1119, "high": 0.1119, "low": 0.1116, "close": 0.1116, "volume": 7508.8, "quote_volume": 838.99161, "trades": 17, "taker_buy_quote": 292.37526}, {"ts": 1775098140000, "open": 0.1115, "high": 0.1115, "low": 0.1108, "close": 0.1111, "volume": 15693.9, "quote_volume": 1741.74854, "trades": 28, "taker_buy_quote": 12.71616}, {"ts": 1775098200000, "open": 0.1112, "high": 0.1113, "low": 0.1103, "close": 0.1106, "volume": 31348.7, "quote_volume": 3467.9187, "trades": 37, "taker_buy_quote": 415.08178}, {"ts": 1775098260000, "open": 0.1108, "high": 0.111, "low": 0.1104, "close": 0.1109, "volume": 23749.6, "quote_volume": 2626.87669, "trades": 25, "taker_buy_quote": 1725.89498}, {"ts": 1775098320000, "open": 0.111, "high": 0.1113, "low": 0.111, "close": 0.1113, "volume": 4653.8, "quote_volume": 517.18205, "trades": 10, "taker_buy_quote": 498.52295}, {"ts": 1775098380000, "open": 0.1113, "high": 0.1115, "low": 0.1107, "close": 0.1112, "volume": 58226.6, "quote_volume": 6462.21323, "trades": 55, "taker_buy_quote": 2773.30267}, {"ts": 1775098440000, "open": 0.1112, "high": 0.1113, "low": 0.111, "close": 0.1113, "volume": 62061.2, "quote_volume": 6897.14149, "trades": 36, "taker_buy_quote": 1523.2631}, {"ts": 1775098500000, "open": 0.1111, "high": 0.1113, "low": 0.1105, "close": 0.1107, "volume": 209915.1, "quote_volume": 23293.57523, "trades": 129, "taker_buy_quote": 8937.30126}, {"ts": 1775098560000, "open": 0.1108, "high": 0.1113, "low": 0.1105, "close": 0.1112, "volume": 13747.0, "quote_volume": 1525.10462, "trades": 22, "taker_buy_quote": 1401.08689}, {"ts": 1775098620000, "open": 0.1112, "high": 0.1112, "low": 0.1108, "close": 0.111, "volume": 28143.9, "quote_volume": 3126.36066, "trades": 19, "taker_buy_quote": 374.38659}, {"ts": 1775098680000, "open": 0.1108, "high": 0.1115, "low": 0.1108, "close": 0.1109, "volume": 24728.1, "quote_volume": 2748.2841, "trades": 41, "taker_buy_quote": 2209.3589}, {"ts": 1775098740000, "open": 0.111, "high": 0.1111, "low": 0.1106, "close": 0.1108, "volume": 66044.8, "quote_volume": 7321.92795, "trades": 38, "taker_buy_quote": 357.74814}, {"ts": 1775098800000, "open": 0.111, "high": 0.1113, "low": 0.1107, "close": 0.1112, "volume": 51911.5, "quote_volume": 5759.64719, "trades": 56, "taker_buy_quote": 2098.95437}, {"ts": 1775098860000, "open": 0.1111, "high": 0.1111, "low": 0.111, "close": 0.111, "volume": 4775.7, "quote_volume": 530.47902, "trades": 3, "taker_buy_quote": 112.3875}, {"ts": 1775098920000, "open": 0.1109, "high": 0.1112, "low": 0.1109, "close": 0.1112, "volume": 13433.8, "quote_volume": 1492.91368, "trades": 15, "taker_buy_quote": 1247.81848}, {"ts": 1775098980000, "open": 0.111, "high": 0.111, "low": 0.1106, "close": 0.1108, "volume": 57431.2, "quote_volume": 6363.76963, "trades": 57, "taker_buy_quote": 681.53297}, {"ts": 1775099040000, "open": 0.1108, "high": 0.1114, "low": 0.1107, "close": 0.1114, "volume": 40607.2, "quote_volume": 4506.89728, "trades": 47, "taker_buy_quote": 4378.00059}, {"ts": 1775099100000, "open": 0.1114, "high": 0.1119, "low": 0.1111, "close": 0.1117, "volume": 78030.0, "quote_volume": 8697.97679, "trades": 68, "taker_buy_quote": 827.76557}, {"ts": 1775099160000, "open": 0.1116, "high": 0.1117, "low": 0.1109, "close": 0.1111, "volume": 53571.6, "quote_volume": 5950.56153, "trades": 37, "taker_buy_quote": 2272.83346}, {"ts": 1775099220000, "open": 0.111, "high": 0.1111, "low": 0.111, "close": 0.1111, "volume": 18526.7, "quote_volume": 2056.64166, "trades": 11, "taker_buy_quote": 512.18766}, {"ts": 1775099280000, "open": 0.111, "high": 0.111, "low": 0.11, "close": 0.1105, "volume": 63405.9, "quote_volume": 7010.5561, "trades": 50, "taker_buy_quote": 1300.30554}, {"ts": 1775099340000, "open": 0.1105, "high": 0.1112, "low": 0.1105, "close": 0.1111, "volume": 61759.6, "quote_volume": 6856.1412, "trades": 41, "taker_buy_quote": 5411.33321}, {"ts": 1775099400000, "open": 0.1111, "high": 0.1116, "low": 0.1109, "close": 0.1116, "volume": 29069.2, "quote_volume": 3232.71832, "trades": 38, "taker_buy_quote": 1668.54675}, {"ts": 1775099460000, "open": 0.1114, "high": 0.1114, "low": 0.1108, "close": 0.1108, "volume": 8130.7, "quote_volume": 903.93981, "trades": 15, "taker_buy_quote": 100.1186}, {"ts": 1775099520000, "open": 0.1108, "high": 0.1109, "low": 0.1108, "close": 0.1109, "volume": 276.3, "quote_volume": 30.62347, "trades": 4, "taker_buy_quote": 20.54067}, {"ts": 1775099580000, "open": 0.111, "high": 0.1111, "low": 0.111, "close": 0.111, "volume": 6779.0, "quote_volume": 752.49325, "trades": 11, "taker_buy_quote": 549.68515}, {"ts": 1775099640000, "open": 0.111, "high": 0.1111, "low": 0.1108, "close": 0.1111, "volume": 9399.4, "quote_volume": 1043.68681, "trades": 15, "taker_buy_quote": 825.49122}, {"ts": 1775099700000, "open": 0.111, "high": 0.1111, "low": 0.1109, "close": 0.1109, "volume": 6935.3, "quote_volume": 769.49648, "trades": 12, "taker_buy_quote": 329.61163}, {"ts": 1775099760000, "open": 0.1108, "high": 0.1111, "low": 0.1102, "close": 0.1111, "volume": 25640.1, "quote_volume": 2835.66044, "trades": 59, "taker_buy_quote": 1012.36291}, {"ts": 1775099820000, "open": 0.1111, "high": 0.1112, "low": 0.1109, "close": 0.111, "volume": 9503.5, "quote_volume": 1055.10611, "trades": 20, "taker_buy_quote": 263.85146}, {"ts": 1775099880000, "open": 0.1112, "high": 0.1115, "low": 0.1112, "close": 0.1113, "volume": 11280.8, "quote_volume": 1256.58944, "trades": 22, "taker_buy_quote": 546.62392}, {"ts": 1775099940000, "open": 0.1112, "high": 0.1114, "low": 0.1109, "close": 0.1113, "volume": 13840.4, "quote_volume": 1537.09107, "trades": 22, "taker_buy_quote": 462.74186}, {"ts": 1775100000000, "open": 0.1111, "high": 0.1114, "low": 0.111, "close": 0.1114, "volume": 10930.5, "quote_volume": 1216.62863, "trades": 14, "taker_buy_quote": 941.43045}, {"ts": 1775100060000, "open": 0.1115, "high": 0.1123, "low": 0.1115, "close": 0.1123, "volume": 16659.9, "quote_volume": 1865.67072, "trades": 32, "taker_buy_quote": 1835.48472}, {"ts": 1775100120000, "open": 0.1124, "high": 0.1126, "low": 0.1123, "close": 0.1123, "volume": 6694.2, "quote_volume": 752.49309, "trades": 27, "taker_buy_quote": 450.25005}, {"ts": 1775100180000, "open": 0.1124, "high": 0.113, "low": 0.1124, "close": 0.113, "volume": 27610.4, "quote_volume": 3114.46473, "trades": 35, "taker_buy_quote": 2915.59848}, {"ts": 1775100240000, "open": 0.113, "high": 0.1131, "low": 0.1125, "close": 0.1128, "volume": 43361.7, "quote_volume": 4887.40609, "trades": 56, "taker_buy_quote": 1646.36022}, {"ts": 1775100300000, "open": 0.1128, "high": 0.1131, "low": 0.1127, "close": 0.113, "volume": 24983.5, "quote_volume": 2822.75937, "trades": 40, "taker_buy_quote": 2148.24586}, {"ts": 1775100360000, "open": 0.113, "high": 0.1132, "low": 0.1127, "close": 0.1131, "volume": 13809.3, "quote_volume": 1560.12242, "trades": 28, "taker_buy_quote": 1434.41387}, {"ts": 1775100420000, "open": 0.113, "high": 0.1132, "low": 0.1124, "close": 0.1129, "volume": 75054.9, "quote_volume": 8468.54763, "trades": 57, "taker_buy_quote": 1402.08495}, {"ts": 1775100480000, "open": 0.113, "high": 0.1131, "low": 0.1128, "close": 0.1128, "volume": 35137.3, "quote_volume": 3968.73178, "trades": 38, "taker_buy_quote": 1151.08314}, {"ts": 1775100540000, "open": 0.1129, "high": 0.113, "low": 0.1122, "close": 0.1127, "volume": 70058.1, "quote_volume": 7886.26664, "trades": 80, "taker_buy_quote": 2699.98753}, {"ts": 1775100600000, "open": 0.1128, "high": 0.113, "low": 0.1123, "close": 0.1123, "volume": 11451.0, "quote_volume": 1289.7761, "trades": 28, "taker_buy_quote": 643.76301}, {"ts": 1775100660000, "open": 0.1123, "high": 0.1125, "low": 0.1121, "close": 0.1124, "volume": 23951.9, "quote_volume": 2688.77157, "trades": 19, "taker_buy_quote": 1531.63486}, {"ts": 1775100720000, "open": 0.1126, "high": 0.1129, "low": 0.1126, "close": 0.1127, "volume": 12736.2, "quote_volume": 1436.67608, "trades": 28, "taker_buy_quote": 621.45747}, {"ts": 1775100780000, "open": 0.1126, "high": 0.1127, "low": 0.1123, "close": 0.1127, "volume": 19515.7, "quote_volume": 2195.89991, "trades": 28, "taker_buy_quote": 1863.6825}, {"ts": 1775100840000, "open": 0.1127, "high": 0.1128, "low": 0.1124, "close": 0.1126, "volume": 9301.7, "quote_volume": 1046.89726, "trades": 27, "taker_buy_quote": 408.60129}, {"ts": 1775100900000, "open": 0.1125, "high": 0.1126, "low": 0.1123, "close": 0.1124, "volume": 26811.4, "quote_volume": 3012.7495, "trades": 30, "taker_buy_quote": 1676.80563}, {"ts": 1775100960000, "open": 0.1123, "high": 0.1132, "low": 0.1123, "close": 0.113, "volume": 55772.4, "quote_volume": 6285.67989, "trades": 49, "taker_buy_quote": 3962.58149}, {"ts": 1775101020000, "open": 0.1129, "high": 0.1131, "low": 0.1129, "close": 0.1131, "volume": 5955.7, "quote_volume": 673.53061, "trades": 11, "taker_buy_quote": 631.52209}, {"ts": 1775101080000, "open": 0.1129, "high": 0.1129, "low": 0.1123, "close": 0.1124, "volume": 61821.5, "quote_volume": 6973.00351, "trades": 39, "taker_buy_quote": 1704.14606}, {"ts": 1775101140000, "open": 0.1123, "high": 0.1128, "low": 0.1123, "close": 0.1128, "volume": 10217.9, "quote_volume": 1151.77405, "trades": 15, "taker_buy_quote": 843.03745}, {"ts": 1775101200000, "open": 0.1129, "high": 0.1129, "low": 0.1124, "close": 0.1126, "volume": 18456.0, "quote_volume": 2076.60206, "trades": 16, "taker_buy_quote": 2009.49002}, {"ts": 1775101260000, "open": 0.1126, "high": 0.113, "low": 0.1126, "close": 0.113, "volume": 28609.2, "quote_volume": 3223.48074, "trades": 58, "taker_buy_quote": 1992.52595}, {"ts": 1775101320000, "open": 0.1129, "high": 0.1129, "low": 0.1119, "close": 0.1119, "volume": 46078.2, "quote_volume": 5171.09624, "trades": 34, "taker_buy_quote": 153.54336}, {"ts": 1775101380000, "open": 0.112, "high": 0.112, "low": 0.1116, "close": 0.1117, "volume": 8530.6, "quote_volume": 953.45975, "trades": 14, "taker_buy_quote": 627.46259}, {"ts": 1775101440000, "open": 0.1116, "high": 0.1117, "low": 0.1114, "close": 0.1117, "volume": 9480.0, "quote_volume": 1057.44125, "trades": 16, "taker_buy_quote": 451.70681}, {"ts": 1775101500000, "open": 0.1116, "high": 0.1118, "low": 0.1114, "close": 0.1114, "volume": 40132.4, "quote_volume": 4474.14997, "trades": 29, "taker_buy_quote": 1028.30288}, {"ts": 1775101560000, "open": 0.1116, "high": 0.1119, "low": 0.1113, "close": 0.1113, "volume": 22662.8, "quote_volume": 2527.83289, "trades": 19, "taker_buy_quote": 659.62874}, {"ts": 1775101620000, "open": 0.1114, "high": 0.1116, "low": 0.1114, "close": 0.1116, "volume": 5333.7, "quote_volume": 594.78992, "trades": 7, "taker_buy_quote": 424.92992}, {"ts": 1775101680000, "open": 0.1115, "high": 0.1116, "low": 0.1114, "close": 0.1114, "volume": 16994.9, "quote_volume": 1896.34976, "trades": 10, "taker_buy_quote": 1819.75914}, {"ts": 1775101740000, "open": 0.1113, "high": 0.1113, "low": 0.1107, "close": 0.1111, "volume": 47112.3, "quote_volume": 5226.60336, "trades": 44, "taker_buy_quote": 2609.08676}, {"ts": 1775101800000, "open": 0.1111, "high": 0.1114, "low": 0.111, "close": 0.111, "volume": 10200.9, "quote_volume": 1134.00873, "trades": 22, "taker_buy_quote": 745.68524}, {"ts": 1775101860000, "open": 0.111, "high": 0.111, "low": 0.1103, "close": 0.1103, "volume": 89006.9, "quote_volume": 9856.11689, "trades": 95, "taker_buy_quote": 2349.39911}, {"ts": 1775101920000, "open": 0.1103, "high": 0.1103, "low": 0.11, "close": 0.1102, "volume": 15012.1, "quote_volume": 1654.62463, "trades": 25, "taker_buy_quote": 984.54582}, {"ts": 1775101980000, "open": 0.1102, "high": 0.1111, "low": 0.1101, "close": 0.1105, "volume": 117967.3, "quote_volume": 13049.25361, "trades": 94, "taker_buy_quote": 12618.79401}, {"ts": 1775102040000, "open": 0.1106, "high": 0.1107, "low": 0.1104, "close": 0.1104, "volume": 17282.3, "quote_volume": 1909.8063, "trades": 16, "taker_buy_quote": 1422.0719}, {"ts": 1775102100000, "open": 0.1104, "high": 0.1104, "low": 0.1098, "close": 0.1099, "volume": 32433.7, "quote_volume": 3574.93308, "trades": 50, "taker_buy_quote": 1228.30761}, {"ts": 1775102160000, "open": 0.1099, "high": 0.1099, "low": 0.1093, "close": 0.1093, "volume": 41228.2, "quote_volume": 4516.70597, "trades": 55, "taker_buy_quote": 1303.62845}, {"ts": 1775102220000, "open": 0.1093, "high": 0.1095, "low": 0.1084, "close": 0.1087, "volume": 32802.6, "quote_volume": 3569.87139, "trades": 53, "taker_buy_quote": 1015.94968}, {"ts": 1775102280000, "open": 0.1088, "high": 0.1092, "low": 0.1087, "close": 0.1087, "volume": 8720.3, "quote_volume": 950.34846, "trades": 24, "taker_buy_quote": 464.48677}, {"ts": 1775102340000, "open": 0.1087, "high": 0.1091, "low": 0.1085, "close": 0.1091, "volume": 21762.2, "quote_volume": 2364.6712, "trades": 32, "taker_buy_quote": 584.06412}, {"ts": 1775102400000, "open": 0.109, "high": 0.1091, "low": 0.1076, "close": 0.1083, "volume": 134609.0, "quote_volume": 14551.49635, "trades": 149, "taker_buy_quote": 4333.37744}, {"ts": 1775102460000, "open": 0.1083, "high": 0.109, "low": 0.1081, "close": 0.1087, "volume": 78317.6, "quote_volume": 8503.65444, "trades": 68, "taker_buy_quote": 3771.59804}, {"ts": 1775102520000, "open": 0.1084, "high": 0.109, "low": 0.1082, "close": 0.109, "volume": 16617.6, "quote_volume": 1802.80171, "trades": 26, "taker_buy_quote": 863.10877}, {"ts": 1775102580000, "open": 0.109, "high": 0.109, "low": 0.1085, "close": 0.109, "volume": 10213.0, "quote_volume": 1111.18777, "trades": 20, "taker_buy_quote": 270.48348}, {"ts": 1775102640000, "open": 0.1089, "high": 0.1089, "low": 0.1086, "close": 0.1087, "volume": 9462.8, "quote_volume": 1028.76943, "trades": 22, "taker_buy_quote": 246.01162}, {"ts": 1775102700000, "open": 0.1086, "high": 0.1093, "low": 0.1084, "close": 0.1093, "volume": 21686.4, "quote_volume": 2358.77192, "trades": 42, "taker_buy_quote": 1250.66253}, {"ts": 1775102760000, "open": 0.1092, "high": 0.1092, "low": 0.109, "close": 0.1092, "volume": 5445.1, "quote_volume": 594.35415, "trades": 16, "taker_buy_quote": 195.8502}, {"ts": 1775102820000, "open": 0.1093, "high": 0.1094, "low": 0.1088, "close": 0.1088, "volume": 26738.7, "quote_volume": 2917.57603, "trades": 26, "taker_buy_quote": 499.99552}, {"ts": 1775102880000, "open": 0.1088, "high": 0.1093, "low": 0.1088, "close": 0.1093, "volume": 9506.8, "quote_volume": 1037.04128, "trades": 16, "taker_buy_quote": 915.43616}, {"ts": 1775102940000, "open": 0.1092, "high": 0.1096, "low": 0.1091, "close": 0.1096, "volume": 13285.5, "quote_volume": 1452.8702, "trades": 24, "taker_buy_quote": 825.7182}, {"ts": 1775103000000, "open": 0.1094, "high": 0.1096, "low": 0.1094, "close": 0.1096, "volume": 6501.2, "quote_volume": 711.62408, "trades": 7, "taker_buy_quote": 232.88689}, {"ts": 1775103060000, "open": 0.1095, "high": 0.1101, "low": 0.1095, "close": 0.1099, "volume": 10417.0, "quote_volume": 1143.8103, "trades": 24, "taker_buy_quote": 795.19651}, {"ts": 1775103120000, "open": 0.1098, "high": 0.1103, "low": 0.1098, "close": 0.1103, "volume": 5639.1, "quote_volume": 620.83749, "trades": 10, "taker_buy_quote": 615.33651}, {"ts": 1775103180000, "open": 0.1103, "high": 0.111, "low": 0.1102, "close": 0.1109, "volume": 12675.0, "quote_volume": 1404.42789, "trades": 27, "taker_buy_quote": 1313.25707}, {"ts": 1775103240000, "open": 0.111, "high": 0.1111, "low": 0.1106, "close": 0.1106, "volume": 6584.4, "quote_volume": 729.42979, "trades": 17, "taker_buy_quote": 484.36624}, {"ts": 1775103300000, "open": 0.1105, "high": 0.1108, "low": 0.1103, "close": 0.1108, "volume": 15370.1, "quote_volume": 1698.35744, "trades": 16, "taker_buy_quote": 1563.65417}, {"ts": 1775103360000, "open": 0.1106, "high": 0.1106, "low": 0.1103, "close": 0.1105, "volume": 10663.2, "quote_volume": 1179.10678, "trades": 12, "taker_buy_quote": 947.33932}, {"ts": 1775103420000, "open": 0.1104, "high": 0.1104, "low": 0.1102, "close": 0.1103, "volume": 10785.8, "quote_volume": 1189.2157, "trades": 13, "taker_buy_quote": 261.17937}, {"ts": 1775103480000, "open": 0.1102, "high": 0.1108, "low": 0.1101, "close": 0.1108, "volume": 29271.8, "quote_volume": 3225.62405, "trades": 30, "taker_buy_quote": 1979.78264}, {"ts": 1775103540000, "open": 0.1109, "high": 0.111, "low": 0.1106, "close": 0.1109, "volume": 24544.5, "quote_volume": 2720.53527, "trades": 34, "taker_buy_quote": 1036.77263}, {"ts": 1775103600000, "open": 0.111, "high": 0.1111, "low": 0.1108, "close": 0.111, "volume": 31701.9, "quote_volume": 3516.46769, "trades": 23, "taker_buy_quote": 3007.77378}, {"ts": 1775103660000, "open": 0.1108, "high": 0.1111, "low": 0.1108, "close": 0.1108, "volume": 10968.3, "quote_volume": 1216.59421, "trades": 10, "taker_buy_quote": 38.8356}, {"ts": 1775103720000, "open": 0.1107, "high": 0.1107, "low": 0.1103, "close": 0.1106, "volume": 13340.2, "quote_volume": 1473.60151, "trades": 20, "taker_buy_quote": 1332.98687}, {"ts": 1775103780000, "open": 0.1106, "high": 0.1107, "low": 0.1105, "close": 0.1105, "volume": 16514.6, "quote_volume": 1826.66357, "trades": 10, "taker_buy_quote": 1440.41329}, {"ts": 1775103840000, "open": 0.1104, "high": 0.1107, "low": 0.1104, "close": 0.1106, "volume": 1266.4, "quote_volume": 140.15505, "trades": 7, "taker_buy_quote": 17.11479}, {"ts": 1775103900000, "open": 0.1105, "high": 0.1106, "low": 0.1104, "close": 0.1104, "volume": 3580.8, "quote_volume": 395.55201, "trades": 19, "taker_buy_quote": 228.02766}, {"ts": 1775103960000, "open": 0.1103, "high": 0.1104, "low": 0.1102, "close": 0.1104, "volume": 991.9, "quote_volume": 109.37231, "trades": 4, "taker_buy_quote": 33.08688}, {"ts": 1775104020000, "open": 0.1105, "high": 0.1107, "low": 0.1105, "close": 0.1105, "volume": 299.8, "quote_volume": 33.14282, "trades": 7, "taker_buy_quote": 27.63992}, {"ts": 1775104080000, "open": 0.1104, "high": 0.1104, "low": 0.1094, "close": 0.1095, "volume": 139102.2, "quote_volume": 15280.18107, "trades": 67, "taker_buy_quote": 3739.42004}, {"ts": 1775104140000, "open": 0.1094, "high": 0.11, "low": 0.1093, "close": 0.1093, "volume": 21892.2, "quote_volume": 2401.91676, "trades": 33, "taker_buy_quote": 1401.23994}, {"ts": 1775104200000, "open": 0.1092, "high": 0.1094, "low": 0.1089, "close": 0.1089, "volume": 17173.9, "quote_volume": 1873.26129, "trades": 22, "taker_buy_quote": 918.54418}, {"ts": 1775104260000, "open": 0.1091, "high": 0.1095, "low": 0.109, "close": 0.109, "volume": 53452.5, "quote_volume": 5836.27715, "trades": 54, "taker_buy_quote": 3717.38319}, {"ts": 1775104320000, "open": 0.109, "high": 0.1091, "low": 0.1086, "close": 0.1086, "volume": 20328.5, "quote_volume": 2213.49467, "trades": 25, "taker_buy_quote": 1006.00851}, {"ts": 1775104380000, "open": 0.1087, "high": 0.1089, "low": 0.1086, "close": 0.1086, "volume": 6225.9, "quote_volume": 677.28307, "trades": 11, "taker_buy_quote": 410.8572}, {"ts": 1775104440000, "open": 0.1087, "high": 0.1088, "low": 0.1085, "close": 0.1085, "volume": 14642.7, "quote_volume": 1590.02629, "trades": 20, "taker_buy_quote": 208.88297}, {"ts": 1775104500000, "open": 0.1087, "high": 0.109, "low": 0.1086, "close": 0.109, "volume": 11350.5, "quote_volume": 1233.34157, "trades": 32, "taker_buy_quote": 262.80716}, {"ts": 1775104560000, "open": 0.109, "high": 0.1094, "low": 0.109, "close": 0.1094, "volume": 6718.9, "quote_volume": 734.23066, "trades": 13, "taker_buy_quote": 358.9996}, {"ts": 1775104620000, "open": 0.1094, "high": 0.1095, "low": 0.1092, "close": 0.1094, "volume": 11785.2, "quote_volume": 1289.2382, "trades": 26, "taker_buy_quote": 632.15229}, {"ts": 1775104680000, "open": 0.1093, "high": 0.1097, "low": 0.109, "close": 0.1096, "volume": 38099.2, "quote_volume": 4160.89165, "trades": 40, "taker_buy_quote": 3932.0067}, {"ts": 1775104740000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 2351.4, "quote_volume": 257.24316, "trades": 5, "taker_buy_quote": 222.20234}, {"ts": 1775104800000, "open": 0.1095, "high": 0.1098, "low": 0.1094, "close": 0.1097, "volume": 47153.3, "quote_volume": 5170.01609, "trades": 37, "taker_buy_quote": 3623.51826}, {"ts": 1775104860000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1094, "volume": 19580.9, "quote_volume": 2143.58678, "trades": 25, "taker_buy_quote": 732.78495}, {"ts": 1775104920000, "open": 0.1096, "high": 0.1096, "low": 0.1096, "close": 0.1096, "volume": 50.2, "quote_volume": 5.50192, "trades": 1, "taker_buy_quote": 5.50192}, {"ts": 1775104980000, "open": 0.1095, "high": 0.1097, "low": 0.1094, "close": 0.1096, "volume": 9766.8, "quote_volume": 1069.75951, "trades": 10, "taker_buy_quote": 734.21319}, {"ts": 1775105040000, "open": 0.1095, "high": 0.1095, "low": 0.1091, "close": 0.1093, "volume": 13487.6, "quote_volume": 1473.85765, "trades": 21, "taker_buy_quote": 614.80331}, {"ts": 1775105100000, "open": 0.1091, "high": 0.1093, "low": 0.1088, "close": 0.1092, "volume": 46023.9, "quote_volume": 5021.24338, "trades": 45, "taker_buy_quote": 4517.13952}, {"ts": 1775105160000, "open": 0.1091, "high": 0.1095, "low": 0.1091, "close": 0.1092, "volume": 27149.8, "quote_volume": 2968.87863, "trades": 24, "taker_buy_quote": 840.13027}, {"ts": 1775105220000, "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 6199.1, "quote_volume": 677.12916, "trades": 10, "taker_buy_quote": 536.56692}, {"ts": 1775105280000, "open": 0.1091, "high": 0.11, "low": 0.109, "close": 0.1094, "volume": 46528.3, "quote_volume": 5100.59805, "trades": 50, "taker_buy_quote": 3599.61178}, {"ts": 1775105340000, "open": 0.1094, "high": 0.1098, "low": 0.1093, "close": 0.1096, "volume": 27439.5, "quote_volume": 3003.113, "trades": 26, "taker_buy_quote": 2433.1213}, {"ts": 1775105400000, "open": 0.1095, "high": 0.1099, "low": 0.1095, "close": 0.1098, "volume": 18051.2, "quote_volume": 1981.5604, "trades": 23, "taker_buy_quote": 1431.70339}, {"ts": 1775105460000, "open": 0.1098, "high": 0.1104, "low": 0.1098, "close": 0.1103, "volume": 27402.7, "quote_volume": 3017.71254, "trades": 41, "taker_buy_quote": 2754.6431}, {"ts": 1775105520000, "open": 0.1101, "high": 0.1101, "low": 0.1097, "close": 0.1097, "volume": 26696.8, "quote_volume": 2930.98435, "trades": 21, "taker_buy_quote": 883.53033}, {"ts": 1775105580000, "open": 0.1096, "high": 0.1096, "low": 0.109, "close": 0.109, "volume": 8719.0, "quote_volume": 951.21363, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775105640000, "open": 0.1091, "high": 0.1093, "low": 0.1091, "close": 0.1092, "volume": 7322.2, "quote_volume": 799.83677, "trades": 10, "taker_buy_quote": 419.25294}, {"ts": 1775105700000, "open": 0.1091, "high": 0.1091, "low": 0.1089, "close": 0.1089, "volume": 6827.3, "quote_volume": 744.00966, "trades": 13, "taker_buy_quote": 402.68943}, {"ts": 1775105760000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 2035.2, "quote_volume": 221.41889, "trades": 4, "taker_buy_quote": 6.31547}, {"ts": 1775105820000, "open": 0.1088, "high": 0.1089, "low": 0.1086, "close": 0.1086, "volume": 5154.7, "quote_volume": 560.45909, "trades": 15, "taker_buy_quote": 225.17754}, {"ts": 1775105880000, "open": 0.1087, "high": 0.1088, "low": 0.1085, "close": 0.1085, "volume": 20660.0, "quote_volume": 2244.46505, "trades": 23, "taker_buy_quote": 537.09135}, {"ts": 1775105940000, "open": 0.1085, "high": 0.1086, "low": 0.1077, "close": 0.1078, "volume": 34565.8, "quote_volume": 3736.85076, "trades": 73, "taker_buy_quote": 1497.47496}, {"ts": 1775106000000, "open": 0.1078, "high": 0.1079, "low": 0.1055, "close": 0.1057, "volume": 138366.0, "quote_volume": 14743.70222, "trades": 185, "taker_buy_quote": 4843.89429}, {"ts": 1775106060000, "open": 0.1058, "high": 0.1061, "low": 0.1056, "close": 0.1061, "volume": 56027.2, "quote_volume": 5931.59877, "trades": 37, "taker_buy_quote": 5481.73508}, {"ts": 1775106120000, "open": 0.106, "high": 0.1064, "low": 0.106, "close": 0.1063, "volume": 28215.9, "quote_volume": 2997.6181, "trades": 37, "taker_buy_quote": 1617.93284}, {"ts": 1775106180000, "open": 0.1064, "high": 0.1069, "low": 0.1064, "close": 0.1066, "volume": 70442.8, "quote_volume": 7513.98438, "trades": 51, "taker_buy_quote": 5597.65296}, {"ts": 1775106240000, "open": 0.1068, "high": 0.1068, "low": 0.1061, "close": 0.1061, "volume": 13247.5, "quote_volume": 1410.30523, "trades": 23, "taker_buy_quote": 202.72776}, {"ts": 1775106300000, "open": 0.1064, "high": 0.1064, "low": 0.106, "close": 0.1063, "volume": 24158.9, "quote_volume": 2564.52701, "trades": 22, "taker_buy_quote": 2523.30902}, {"ts": 1775106360000, "open": 0.1063, "high": 0.1063, "low": 0.1059, "close": 0.1059, "volume": 22934.6, "quote_volume": 2436.10242, "trades": 23, "taker_buy_quote": 696.0524}, {"ts": 1775106420000, "open": 0.1058, "high": 0.1059, "low": 0.1054, "close": 0.1058, "volume": 19411.2, "quote_volume": 2051.58856, "trades": 31, "taker_buy_quote": 1379.12428}, {"ts": 1775106480000, "open": 0.1059, "high": 0.1059, "low": 0.1048, "close": 0.105, "volume": 106871.7, "quote_volume": 11245.4228, "trades": 67, "taker_buy_quote": 6596.36924}, {"ts": 1775106540000, "open": 0.1049, "high": 0.1051, "low": 0.1047, "close": 0.1051, "volume": 20194.9, "quote_volume": 2116.21148, "trades": 25, "taker_buy_quote": 169.76606}, {"ts": 1775106600000, "open": 0.1052, "high": 0.1053, "low": 0.1049, "close": 0.1049, "volume": 3514.5, "quote_volume": 369.71961, "trades": 9, "taker_buy_quote": 102.31355}, {"ts": 1775106660000, "open": 0.1048, "high": 0.1054, "low": 0.1048, "close": 0.1054, "volume": 10950.9, "quote_volume": 1151.14199, "trades": 17, "taker_buy_quote": 713.8323}, {"ts": 1775106720000, "open": 0.1055, "high": 0.1057, "low": 0.1055, "close": 0.1055, "volume": 4661.8, "quote_volume": 492.25235, "trades": 9, "taker_buy_quote": 130.30301}, {"ts": 1775106780000, "open": 0.1054, "high": 0.1055, "low": 0.1053, "close": 0.1055, "volume": 192.9, "quote_volume": 20.33527, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775106840000, "open": 0.1055, "high": 0.1055, "low": 0.1053, "close": 0.1053, "volume": 15564.9, "quote_volume": 1639.68813, "trades": 9, "taker_buy_quote": 305.91756}, {"ts": 1775106900000, "open": 0.1052, "high": 0.1053, "low": 0.1051, "close": 0.1051, "volume": 12501.2, "quote_volume": 1315.66994, "trades": 16, "taker_buy_quote": 322.97616}, {"ts": 1775106960000, "open": 0.105, "high": 0.106, "low": 0.1047, "close": 0.1058, "volume": 61546.0, "quote_volume": 6462.06685, "trades": 55, "taker_buy_quote": 568.77196}, {"ts": 1775107020000, "open": 0.106, "high": 0.1063, "low": 0.1059, "close": 0.1063, "volume": 7215.9, "quote_volume": 766.12582, "trades": 14, "taker_buy_quote": 703.38542}, {"ts": 1775107080000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 12152.2, "quote_volume": 1289.41939, "trades": 3, "taker_buy_quote": 1289.41939}, {"ts": 1775107140000, "open": 0.1062, "high": 0.1062, "low": 0.1057, "close": 0.1057, "volume": 9415.4, "quote_volume": 997.52705, "trades": 16, "taker_buy_quote": 152.4074}, {"ts": 1775107200000, "open": 0.1057, "high": 0.1058, "low": 0.1055, "close": 0.1055, "volume": 8493.6, "quote_volume": 897.33812, "trades": 16, "taker_buy_quote": 337.28256}, {"ts": 1775107260000, "open": 0.1055, "high": 0.1058, "low": 0.1055, "close": 0.1058, "volume": 3130.0, "quote_volume": 330.73989, "trades": 8, "taker_buy_quote": 81.77885}, {"ts": 1775107320000, "open": 0.1059, "high": 0.1059, "low": 0.1056, "close": 0.1056, "volume": 17220.2, "quote_volume": 1820.21199, "trades": 14, "taker_buy_quote": 505.24588}, {"ts": 1775107380000, "open": 0.1055, "high": 0.1059, "low": 0.1053, "close": 0.1059, "volume": 28741.6, "quote_volume": 3032.61681, "trades": 27, "taker_buy_quote": 1027.38129}, {"ts": 1775107440000, "open": 0.1059, "high": 0.106, "low": 0.1056, "close": 0.1056, "volume": 6534.2, "quote_volume": 691.25095, "trades": 13, "taker_buy_quote": 121.89914}, {"ts": 1775107500000, "open": 0.1055, "high": 0.1062, "low": 0.1054, "close": 0.1061, "volume": 13531.9, "quote_volume": 1429.94075, "trades": 32, "taker_buy_quote": 676.26333}, {"ts": 1775107560000, "open": 0.1063, "high": 0.1066, "low": 0.1063, "close": 0.1064, "volume": 40713.7, "quote_volume": 4335.28199, "trades": 34, "taker_buy_quote": 3494.7262}, {"ts": 1775107620000, "open": 0.1065, "high": 0.1065, "low": 0.1063, "close": 0.1065, "volume": 20692.5, "quote_volume": 2202.15695, "trades": 28, "taker_buy_quote": 1447.48493}, {"ts": 1775107680000, "open": 0.1065, "high": 0.1067, "low": 0.1064, "close": 0.1067, "volume": 7631.4, "quote_volume": 813.14273, "trades": 12, "taker_buy_quote": 556.98393}, {"ts": 1775107740000, "open": 0.1065, "high": 0.1071, "low": 0.1065, "close": 0.107, "volume": 13607.2, "quote_volume": 1456.05971, "trades": 23, "taker_buy_quote": 1142.02986}, {"ts": 1775107800000, "open": 0.1071, "high": 0.1077, "low": 0.1071, "close": 0.1074, "volume": 18296.5, "quote_volume": 1965.41535, "trades": 44, "taker_buy_quote": 1242.8778}, {"ts": 1775107860000, "open": 0.1073, "high": 0.1076, "low": 0.1073, "close": 0.1076, "volume": 19577.0, "quote_volume": 2102.54583, "trades": 27, "taker_buy_quote": 1042.48433}, {"ts": 1775107920000, "open": 0.1077, "high": 0.1082, "low": 0.1077, "close": 0.108, "volume": 36218.7, "quote_volume": 3909.44056, "trades": 35, "taker_buy_quote": 2531.72715}, {"ts": 1775107980000, "open": 0.1079, "high": 0.1083, "low": 0.1078, "close": 0.1083, "volume": 16139.5, "quote_volume": 1744.4475, "trades": 19, "taker_buy_quote": 1629.38642}, {"ts": 1775108040000, "open": 0.1081, "high": 0.1081, "low": 0.1074, "close": 0.1075, "volume": 9723.3, "quote_volume": 1046.98132, "trades": 28, "taker_buy_quote": 357.95171}, {"ts": 1775108100000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 19194.5, "quote_volume": 2059.56985, "trades": 10, "taker_buy_quote": 153.17075}, {"ts": 1775108160000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 5597.6, "quote_volume": 600.83204, "trades": 9, "taker_buy_quote": 287.05465}, {"ts": 1775108220000, "open": 0.1074, "high": 0.1074, "low": 0.1069, "close": 0.1073, "volume": 12754.5, "quote_volume": 1366.33594, "trades": 23, "taker_buy_quote": 350.76769}, {"ts": 1775108280000, "open": 0.1073, "high": 0.1077, "low": 0.1072, "close": 0.1076, "volume": 6793.7, "quote_volume": 728.99808, "trades": 20, "taker_buy_quote": 385.94671}, {"ts": 1775108340000, "open": 0.1075, "high": 0.1075, "low": 0.1073, "close": 0.1075, "volume": 9609.1, "quote_volume": 1032.08173, "trades": 21, "taker_buy_quote": 873.87614}, {"ts": 1775108400000, "open": 0.1075, "high": 0.1083, "low": 0.1073, "close": 0.1083, "volume": 31304.2, "quote_volume": 3376.93142, "trades": 44, "taker_buy_quote": 2634.9115}, {"ts": 1775108460000, "open": 0.1084, "high": 0.1085, "low": 0.1081, "close": 0.1083, "volume": 42382.2, "quote_volume": 4593.08074, "trades": 38, "taker_buy_quote": 3477.72223}, {"ts": 1775108520000, "open": 0.1083, "high": 0.1083, "low": 0.1081, "close": 0.1082, "volume": 19190.3, "quote_volume": 2076.79849, "trades": 22, "taker_buy_quote": 1236.06938}, {"ts": 1775108580000, "open": 0.1082, "high": 0.1088, "low": 0.1082, "close": 0.1088, "volume": 21635.6, "quote_volume": 2347.6607, "trades": 21, "taker_buy_quote": 2347.6607}, {"ts": 1775108640000, "open": 0.1088, "high": 0.1094, "low": 0.1088, "close": 0.1091, "volume": 23946.0, "quote_volume": 2613.71036, "trades": 49, "taker_buy_quote": 1828.03461}, {"ts": 1775108700000, "open": 0.109, "high": 0.1096, "low": 0.109, "close": 0.1096, "volume": 22677.2, "quote_volume": 2482.03232, "trades": 25, "taker_buy_quote": 2152.24504}, {"ts": 1775108760000, "open": 0.1097, "high": 0.1101, "low": 0.1095, "close": 0.1101, "volume": 26587.2, "quote_volume": 2918.07641, "trades": 28, "taker_buy_quote": 1667.06667}, {"ts": 1775108820000, "open": 0.11, "high": 0.1103, "low": 0.11, "close": 0.1103, "volume": 47950.6, "quote_volume": 5282.35742, "trades": 25, "taker_buy_quote": 4801.89746}, {"ts": 1775108880000, "open": 0.1103, "high": 0.1105, "low": 0.1098, "close": 0.1099, "volume": 47877.4, "quote_volume": 5282.4744, "trades": 37, "taker_buy_quote": 3405.57821}, {"ts": 1775108940000, "open": 0.1098, "high": 0.1099, "low": 0.1096, "close": 0.1099, "volume": 54962.0, "quote_volume": 6027.86119, "trades": 34, "taker_buy_quote": 5124.21242}, {"ts": 1775109000000, "open": 0.11, "high": 0.111, "low": 0.1099, "close": 0.1107, "volume": 85485.7, "quote_volume": 9458.91502, "trades": 59, "taker_buy_quote": 4896.46985}, {"ts": 1775109060000, "open": 0.1107, "high": 0.111, "low": 0.1105, "close": 0.1105, "volume": 20509.5, "quote_volume": 2269.66897, "trades": 28, "taker_buy_quote": 461.43749}, {"ts": 1775109120000, "open": 0.1107, "high": 0.1107, "low": 0.1103, "close": 0.1107, "volume": 32348.5, "quote_volume": 3574.73222, "trades": 33, "taker_buy_quote": 3479.23348}, {"ts": 1775109180000, "open": 0.1105, "high": 0.1105, "low": 0.1102, "close": 0.1104, "volume": 3929.3, "quote_volume": 433.57034, "trades": 15, "taker_buy_quote": 289.07517}, {"ts": 1775109240000, "open": 0.1103, "high": 0.1108, "low": 0.1102, "close": 0.1104, "volume": 35227.3, "quote_volume": 3893.62495, "trades": 32, "taker_buy_quote": 3430.63217}, {"ts": 1775109300000, "open": 0.1103, "high": 0.1104, "low": 0.1101, "close": 0.1102, "volume": 29919.5, "quote_volume": 3294.57965, "trades": 12, "taker_buy_quote": 115.66413}, {"ts": 1775109360000, "open": 0.1103, "high": 0.1103, "low": 0.1102, "close": 0.1102, "volume": 12724.9, "quote_volume": 1402.36341, "trades": 18, "taker_buy_quote": 929.95805}, {"ts": 1775109420000, "open": 0.1101, "high": 0.1101, "low": 0.1096, "close": 0.1096, "volume": 18471.6, "quote_volume": 2031.54076, "trades": 26, "taker_buy_quote": 375.46197}, {"ts": 1775109480000, "open": 0.1095, "high": 0.1096, "low": 0.1095, "close": 0.1096, "volume": 9358.8, "quote_volume": 1024.97564, "trades": 7, "taker_buy_quote": 403.36604}, {"ts": 1775109540000, "open": 0.1096, "high": 0.11, "low": 0.1096, "close": 0.1097, "volume": 27834.2, "quote_volume": 3054.30032, "trades": 30, "taker_buy_quote": 2606.5489}, {"ts": 1775109600000, "open": 0.1098, "high": 0.1107, "low": 0.1098, "close": 0.1102, "volume": 45712.8, "quote_volume": 5039.93617, "trades": 58, "taker_buy_quote": 4152.18309}, {"ts": 1775109660000, "open": 0.11, "high": 0.11, "low": 0.1096, "close": 0.1096, "volume": 17980.4, "quote_volume": 1975.23131, "trades": 29, "taker_buy_quote": 1201.80869}, {"ts": 1775109720000, "open": 0.1097, "high": 0.1103, "low": 0.1097, "close": 0.1103, "volume": 16805.0, "quote_volume": 1848.30451, "trades": 22, "taker_buy_quote": 1802.80519}, {"ts": 1775109780000, "open": 0.1102, "high": 0.1103, "low": 0.1102, "close": 0.1102, "volume": 9271.5, "quote_volume": 1021.81159, "trades": 8, "taker_buy_quote": 101.79587}, {"ts": 1775109840000, "open": 0.1101, "high": 0.1101, "low": 0.1096, "close": 0.11, "volume": 21499.4, "quote_volume": 2361.56424, "trades": 22, "taker_buy_quote": 1654.16119}, {"ts": 1775109900000, "open": 0.1101, "high": 0.1105, "low": 0.11, "close": 0.1105, "volume": 38583.5, "quote_volume": 4257.83754, "trades": 40, "taker_buy_quote": 2504.47406}, {"ts": 1775109960000, "open": 0.1106, "high": 0.1106, "low": 0.1104, "close": 0.1104, "volume": 7050.8, "quote_volume": 779.32962, "trades": 7, "taker_buy_quote": 184.93426}, {"ts": 1775110020000, "open": 0.1104, "high": 0.1106, "low": 0.1104, "close": 0.1106, "volume": 5780.4, "quote_volume": 638.91661, "trades": 10, "taker_buy_quote": 515.97536}, {"ts": 1775110080000, "open": 0.1107, "high": 0.1112, "low": 0.1107, "close": 0.1112, "volume": 22075.5, "quote_volume": 2452.61462, "trades": 24, "taker_buy_quote": 2310.05462}, {"ts": 1775110140000, "open": 0.1113, "high": 0.1115, "low": 0.1112, "close": 0.1112, "volume": 43529.8, "quote_volume": 4845.30196, "trades": 47, "taker_buy_quote": 2352.60693}, {"ts": 1775110200000, "open": 0.1112, "high": 0.1118, "low": 0.1112, "close": 0.1117, "volume": 112245.4, "quote_volume": 12524.62532, "trades": 156, "taker_buy_quote": 9038.26633}, {"ts": 1775110260000, "open": 0.1116, "high": 0.1116, "low": 0.1112, "close": 0.1112, "volume": 22345.9, "quote_volume": 2490.8829, "trades": 46, "taker_buy_quote": 1005.27276}, {"ts": 1775110320000, "open": 0.1112, "high": 0.1113, "low": 0.1109, "close": 0.1112, "volume": 14014.3, "quote_volume": 1557.63874, "trades": 29, "taker_buy_quote": 854.94348}, {"ts": 1775110380000, "open": 0.1112, "high": 0.1113, "low": 0.1106, "close": 0.1113, "volume": 85262.6, "quote_volume": 9464.26126, "trades": 96, "taker_buy_quote": 3988.54817}, {"ts": 1775110440000, "open": 0.1113, "high": 0.1113, "low": 0.1111, "close": 0.1112, "volume": 28260.0, "quote_volume": 3141.22599, "trades": 50, "taker_buy_quote": 1621.00591}, {"ts": 1775110500000, "open": 0.1111, "high": 0.112, "low": 0.111, "close": 0.1118, "volume": 103089.6, "quote_volume": 11533.86543, "trades": 65, "taker_buy_quote": 4806.91342}, {"ts": 1775110560000, "open": 0.1117, "high": 0.1119, "low": 0.1112, "close": 0.1117, "volume": 39143.1, "quote_volume": 4367.16962, "trades": 64, "taker_buy_quote": 3153.38062}, {"ts": 1775110620000, "open": 0.1116, "high": 0.1119, "low": 0.1114, "close": 0.1118, "volume": 21142.3, "quote_volume": 2360.569, "trades": 34, "taker_buy_quote": 1197.9455}, {"ts": 1775110680000, "open": 0.1117, "high": 0.1118, "low": 0.1114, "close": 0.1114, "volume": 7989.5, "quote_volume": 890.73715, "trades": 14, "taker_buy_quote": 361.77064}, {"ts": 1775110740000, "open": 0.1114, "high": 0.1119, "low": 0.1113, "close": 0.1118, "volume": 68734.9, "quote_volume": 7668.84513, "trades": 69, "taker_buy_quote": 5059.56135}, {"ts": 1775110800000, "open": 0.1117, "high": 0.1117, "low": 0.1107, "close": 0.1108, "volume": 56691.5, "quote_volume": 6321.72787, "trades": 35, "taker_buy_quote": 773.7718}, {"ts": 1775110860000, "open": 0.1108, "high": 0.1108, "low": 0.1103, "close": 0.1105, "volume": 12098.5, "quote_volume": 1336.62919, "trades": 25, "taker_buy_quote": 872.6676}, {"ts": 1775110920000, "open": 0.1106, "high": 0.1109, "low": 0.1106, "close": 0.1109, "volume": 4096.1, "quote_volume": 453.27511, "trades": 8, "taker_buy_quote": 437.22361}, {"ts": 1775110980000, "open": 0.1107, "high": 0.1107, "low": 0.1099, "close": 0.1102, "volume": 16370.8, "quote_volume": 1803.05506, "trades": 40, "taker_buy_quote": 1060.42927}, {"ts": 1775111040000, "open": 0.1099, "high": 0.11, "low": 0.1097, "close": 0.11, "volume": 21671.4, "quote_volume": 2381.32808, "trades": 21, "taker_buy_quote": 1915.32917}, {"ts": 1775111100000, "open": 0.1099, "high": 0.11, "low": 0.1098, "close": 0.1098, "volume": 24695.0, "quote_volume": 2713.31495, "trades": 18, "taker_buy_quote": 1578.83066}, {"ts": 1775111160000, "open": 0.1098, "high": 0.1101, "low": 0.1096, "close": 0.11, "volume": 8934.0, "quote_volume": 982.17098, "trades": 16, "taker_buy_quote": 455.47396}, {"ts": 1775111220000, "open": 0.11, "high": 0.11, "low": 0.1094, "close": 0.1094, "volume": 24051.6, "quote_volume": 2641.48404, "trades": 29, "taker_buy_quote": 310.70884}, {"ts": 1775111280000, "open": 0.1093, "high": 0.1093, "low": 0.1091, "close": 0.1093, "volume": 6667.1, "quote_volume": 728.24406, "trades": 21, "taker_buy_quote": 414.4834}, {"ts": 1775111340000, "open": 0.1092, "high": 0.1093, "low": 0.109, "close": 0.109, "volume": 9212.3, "quote_volume": 1005.47541, "trades": 16, "taker_buy_quote": 364.37954}, {"ts": 1775111400000, "open": 0.1089, "high": 0.1094, "low": 0.1089, "close": 0.1093, "volume": 11155.8, "quote_volume": 1219.51774, "trades": 19, "taker_buy_quote": 635.72235}, {"ts": 1775111460000, "open": 0.1094, "high": 0.1097, "low": 0.1093, "close": 0.1095, "volume": 86642.8, "quote_volume": 9473.97541, "trades": 30, "taker_buy_quote": 6378.79518}, {"ts": 1775111520000, "open": 0.1095, "high": 0.1097, "low": 0.1094, "close": 0.1096, "volume": 11208.1, "quote_volume": 1227.38693, "trades": 12, "taker_buy_quote": 512.99046}, {"ts": 1775111580000, "open": 0.1095, "high": 0.11, "low": 0.1093, "close": 0.11, "volume": 56634.8, "quote_volume": 6219.08352, "trades": 28, "taker_buy_quote": 5832.82656}, {"ts": 1775111640000, "open": 0.1099, "high": 0.1101, "low": 0.1098, "close": 0.1099, "volume": 28161.8, "quote_volume": 3098.02479, "trades": 35, "taker_buy_quote": 1907.08843}, {"ts": 1775111700000, "open": 0.11, "high": 0.1101, "low": 0.1099, "close": 0.1101, "volume": 9473.8, "quote_volume": 1042.45554, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775111760000, "open": 0.1102, "high": 0.1103, "low": 0.1102, "close": 0.1102, "volume": 5811.6, "quote_volume": 640.65184, "trades": 7, "taker_buy_quote": 38.68824}, {"ts": 1775111820000, "open": 0.1102, "high": 0.1103, "low": 0.1099, "close": 0.1099, "volume": 5985.3, "quote_volume": 659.72337, "trades": 10, "taker_buy_quote": 398.19205}, {"ts": 1775111880000, "open": 0.1098, "high": 0.1098, "low": 0.1096, "close": 0.1097, "volume": 7960.2, "quote_volume": 873.29285, "trades": 13, "taker_buy_quote": 405.63173}, {"ts": 1775111940000, "open": 0.1097, "high": 0.1097, "low": 0.1089, "close": 0.1089, "volume": 72705.1, "quote_volume": 7947.19943, "trades": 54, "taker_buy_quote": 750.77076}, {"ts": 1775112000000, "open": 0.1088, "high": 0.1093, "low": 0.1084, "close": 0.1093, "volume": 45141.7, "quote_volume": 4905.83524, "trades": 52, "taker_buy_quote": 1190.15942}, {"ts": 1775112060000, "open": 0.1094, "high": 0.1096, "low": 0.1093, "close": 0.1095, "volume": 16847.2, "quote_volume": 1844.46289, "trades": 19, "taker_buy_quote": 503.85098}, {"ts": 1775112120000, "open": 0.1095, "high": 0.1099, "low": 0.1094, "close": 0.1098, "volume": 8903.3, "quote_volume": 975.69113, "trades": 11, "taker_buy_quote": 700.55873}, {"ts": 1775112180000, "open": 0.1096, "high": 0.1096, "low": 0.1091, "close": 0.1096, "volume": 24391.1, "quote_volume": 2666.66106, "trades": 16, "taker_buy_quote": 233.33132}, {"ts": 1775112240000, "open": 0.1093, "high": 0.11, "low": 0.1092, "close": 0.11, "volume": 51227.6, "quote_volume": 5612.22136, "trades": 44, "taker_buy_quote": 4524.83183}, {"ts": 1775112300000, "open": 0.1098, "high": 0.11, "low": 0.1097, "close": 0.1099, "volume": 5482.6, "quote_volume": 602.35006, "trades": 9, "taker_buy_quote": 40.82245}, {"ts": 1775112360000, "open": 0.1099, "high": 0.1103, "low": 0.1099, "close": 0.11, "volume": 2091.7, "quote_volume": 230.41939, "trades": 9, "taker_buy_quote": 215.48139}, {"ts": 1775112420000, "open": 0.1099, "high": 0.1099, "low": 0.1095, "close": 0.1095, "volume": 4843.8, "quote_volume": 530.97327, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775112480000, "open": 0.1094, "high": 0.1096, "low": 0.1094, "close": 0.1096, "volume": 6207.2, "quote_volume": 679.28164, "trades": 8, "taker_buy_quote": 222.27408}, {"ts": 1775112540000, "open": 0.1097, "high": 0.1105, "low": 0.1095, "close": 0.1102, "volume": 145160.0, "quote_volume": 15969.18453, "trades": 99, "taker_buy_quote": 8482.22099}, {"ts": 1775112600000, "open": 0.1102, "high": 0.1103, "low": 0.1099, "close": 0.1101, "volume": 27887.0, "quote_volume": 3071.48421, "trades": 38, "taker_buy_quote": 2200.09665}, {"ts": 1775112660000, "open": 0.1101, "high": 0.1103, "low": 0.1095, "close": 0.1097, "volume": 39081.9, "quote_volume": 4294.65287, "trades": 42, "taker_buy_quote": 860.51017}, {"ts": 1775112720000, "open": 0.1094, "high": 0.1097, "low": 0.1094, "close": 0.1096, "volume": 23309.4, "quote_volume": 2552.38329, "trades": 36, "taker_buy_quote": 2084.93069}, {"ts": 1775112780000, "open": 0.1094, "high": 0.1095, "low": 0.1091, "close": 0.1093, "volume": 19826.7, "quote_volume": 2167.01376, "trades": 29, "taker_buy_quote": 1489.1929}, {"ts": 1775112840000, "open": 0.109, "high": 0.1091, "low": 0.1088, "close": 0.109, "volume": 16170.5, "quote_volume": 1762.5018, "trades": 26, "taker_buy_quote": 951.766}, {"ts": 1775112900000, "open": 0.1091, "high": 0.1092, "low": 0.1091, "close": 0.1092, "volume": 5156.7, "quote_volume": 562.6796, "trades": 11, "taker_buy_quote": 317.59736}, {"ts": 1775112960000, "open": 0.1093, "high": 0.1095, "low": 0.1092, "close": 0.1092, "volume": 5279.1, "quote_volume": 577.15536, "trades": 16, "taker_buy_quote": 402.36558}, {"ts": 1775113020000, "open": 0.1093, "high": 0.1093, "low": 0.1085, "close": 0.1085, "volume": 16167.4, "quote_volume": 1759.45678, "trades": 27, "taker_buy_quote": 19.717}, {"ts": 1775113080000, "open": 0.1084, "high": 0.1084, "low": 0.1081, "close": 0.1081, "volume": 18149.1, "quote_volume": 1963.94315, "trades": 27, "taker_buy_quote": 109.65375}, {"ts": 1775113140000, "open": 0.108, "high": 0.108, "low": 0.1076, "close": 0.1077, "volume": 50031.8, "quote_volume": 5389.4849, "trades": 39, "taker_buy_quote": 1010.12258}, {"ts": 1775113200000, "open": 0.1078, "high": 0.1078, "low": 0.1071, "close": 0.1071, "volume": 27602.0, "quote_volume": 2963.04814, "trades": 18, "taker_buy_quote": 797.78652}, {"ts": 1775113260000, "open": 0.107, "high": 0.107, "low": 0.1067, "close": 0.1068, "volume": 42454.2, "quote_volume": 4535.89179, "trades": 30, "taker_buy_quote": 1620.80669}, {"ts": 1775113320000, "open": 0.1066, "high": 0.1068, "low": 0.1064, "close": 0.1064, "volume": 65488.9, "quote_volume": 6978.6433, "trades": 37, "taker_buy_quote": 4760.12153}, {"ts": 1775113380000, "open": 0.1063, "high": 0.1065, "low": 0.1062, "close": 0.1065, "volume": 11142.7, "quote_volume": 1184.97321, "trades": 16, "taker_buy_quote": 397.70647}, {"ts": 1775113440000, "open": 0.1066, "high": 0.1073, "low": 0.1066, "close": 0.1073, "volume": 21509.1, "quote_volume": 2306.38139, "trades": 22, "taker_buy_quote": 2299.02362}, {"ts": 1775113500000, "open": 0.1074, "high": 0.1075, "low": 0.107, "close": 0.107, "volume": 53418.3, "quote_volume": 5721.64358, "trades": 33, "taker_buy_quote": 859.06975}, {"ts": 1775113560000, "open": 0.1073, "high": 0.109, "low": 0.1073, "close": 0.109, "volume": 116389.1, "quote_volume": 12587.28831, "trades": 96, "taker_buy_quote": 8033.15}, {"ts": 1775113620000, "open": 0.1091, "high": 0.1099, "low": 0.109, "close": 0.1099, "volume": 23311.1, "quote_volume": 2545.56444, "trades": 27, "taker_buy_quote": 2287.61985}, {"ts": 1775113680000, "open": 0.1097, "high": 0.1099, "low": 0.1092, "close": 0.1092, "volume": 7351.8, "quote_volume": 807.36891, "trades": 18, "taker_buy_quote": 536.25948}, {"ts": 1775113740000, "open": 0.1094, "high": 0.1097, "low": 0.1094, "close": 0.1096, "volume": 16992.9, "quote_volume": 1860.96273, "trades": 13, "taker_buy_quote": 1860.96273}, {"ts": 1775113800000, "open": 0.1094, "high": 0.1109, "low": 0.1093, "close": 0.1108, "volume": 36650.1, "quote_volume": 4040.05157, "trades": 47, "taker_buy_quote": 2773.04423}, {"ts": 1775113860000, "open": 0.1107, "high": 0.111, "low": 0.1103, "close": 0.1107, "volume": 109390.6, "quote_volume": 12115.00525, "trades": 74, "taker_buy_quote": 4665.41537}, {"ts": 1775113920000, "open": 0.1107, "high": 0.1109, "low": 0.1107, "close": 0.1109, "volume": 233.8, "quote_volume": 25.9051, "trades": 3, "taker_buy_quote": 12.99748}, {"ts": 1775113980000, "open": 0.1107, "high": 0.111, "low": 0.1105, "close": 0.111, "volume": 10743.2, "quote_volume": 1189.5648, "trades": 15, "taker_buy_quote": 567.77436}, {"ts": 1775114040000, "open": 0.1107, "high": 0.1111, "low": 0.1101, "close": 0.1111, "volume": 72073.3, "quote_volume": 7972.48536, "trades": 77, "taker_buy_quote": 5492.20688}, {"ts": 1775114100000, "open": 0.111, "high": 0.1111, "low": 0.1106, "close": 0.1106, "volume": 12376.1, "quote_volume": 1371.58503, "trades": 16, "taker_buy_quote": 766.03934}, {"ts": 1775114160000, "open": 0.1105, "high": 0.1111, "low": 0.11, "close": 0.1109, "volume": 76550.4, "quote_volume": 8470.20165, "trades": 67, "taker_buy_quote": 4613.75872}, {"ts": 1775114220000, "open": 0.1109, "high": 0.111, "low": 0.1108, "close": 0.111, "volume": 3835.9, "quote_volume": 425.57045, "trades": 6, "taker_buy_quote": 405.07245}, {"ts": 1775114280000, "open": 0.1111, "high": 0.1111, "low": 0.111, "close": 0.1111, "volume": 2942.2, "quote_volume": 326.84032, "trades": 5, "taker_buy_quote": 284.54932}, {"ts": 1775114340000, "open": 0.1112, "high": 0.1114, "low": 0.1112, "close": 0.1112, "volume": 13689.6, "quote_volume": 1524.09998, "trades": 16, "taker_buy_quote": 1070.71183}, {"ts": 1775114400000, "open": 0.1111, "high": 0.1114, "low": 0.1111, "close": 0.1113, "volume": 4019.9, "quote_volume": 447.20244, "trades": 9, "taker_buy_quote": 323.59748}, {"ts": 1775114460000, "open": 0.1113, "high": 0.1117, "low": 0.1113, "close": 0.1116, "volume": 26048.5, "quote_volume": 2903.22673, "trades": 28, "taker_buy_quote": 2249.45821}, {"ts": 1775114520000, "open": 0.1115, "high": 0.1118, "low": 0.1113, "close": 0.1114, "volume": 29747.8, "quote_volume": 3315.02594, "trades": 17, "taker_buy_quote": 319.4871}, {"ts": 1775114580000, "open": 0.1114, "high": 0.1124, "low": 0.1113, "close": 0.1122, "volume": 76828.2, "quote_volume": 8601.55345, "trades": 61, "taker_buy_quote": 6414.85699}, {"ts": 1775114640000, "open": 0.1122, "high": 0.1127, "low": 0.1121, "close": 0.1122, "volume": 67147.5, "quote_volume": 7550.90904, "trades": 66, "taker_buy_quote": 2843.49766}, {"ts": 1775114700000, "open": 0.1123, "high": 0.1127, "low": 0.1119, "close": 0.1119, "volume": 90171.4, "quote_volume": 10132.5827, "trades": 160, "taker_buy_quote": 6175.58506}, {"ts": 1775114760000, "open": 0.1118, "high": 0.1121, "low": 0.1115, "close": 0.1121, "volume": 33894.9, "quote_volume": 3788.73769, "trades": 58, "taker_buy_quote": 3148.83849}, {"ts": 1775114820000, "open": 0.1121, "high": 0.113, "low": 0.1121, "close": 0.1129, "volume": 63855.1, "quote_volume": 7194.1116, "trades": 65, "taker_buy_quote": 6687.05717}, {"ts": 1775114880000, "open": 0.1128, "high": 0.1131, "low": 0.1125, "close": 0.1125, "volume": 80129.3, "quote_volume": 9048.14803, "trades": 88, "taker_buy_quote": 4403.98958}, {"ts": 1775114940000, "open": 0.1126, "high": 0.1129, "low": 0.1119, "close": 0.1119, "volume": 78777.8, "quote_volume": 8850.33603, "trades": 55, "taker_buy_quote": 3147.66115}, {"ts": 1775115000000, "open": 0.1118, "high": 0.1118, "low": 0.1109, "close": 0.1112, "volume": 50966.6, "quote_volume": 5667.67923, "trades": 65, "taker_buy_quote": 2837.61231}, {"ts": 1775115060000, "open": 0.111, "high": 0.111, "low": 0.1103, "close": 0.1103, "volume": 9787.2, "quote_volume": 1082.67706, "trades": 23, "taker_buy_quote": 532.84437}, {"ts": 1775115120000, "open": 0.1103, "high": 0.1106, "low": 0.1098, "close": 0.1099, "volume": 48765.3, "quote_volume": 5370.90694, "trades": 40, "taker_buy_quote": 1114.42833}, {"ts": 1775115180000, "open": 0.11, "high": 0.1107, "low": 0.11, "close": 0.1105, "volume": 17132.4, "quote_volume": 1889.86333, "trades": 25, "taker_buy_quote": 1736.58569}, {"ts": 1775115240000, "open": 0.1105, "high": 0.1108, "low": 0.1103, "close": 0.1107, "volume": 26405.5, "quote_volume": 2916.25776, "trades": 19, "taker_buy_quote": 216.75307}, {"ts": 1775115300000, "open": 0.1107, "high": 0.1112, "low": 0.1107, "close": 0.1112, "volume": 8015.7, "quote_volume": 888.7933, "trades": 24, "taker_buy_quote": 697.33243}, {"ts": 1775115360000, "open": 0.111, "high": 0.1119, "low": 0.1106, "close": 0.1119, "volume": 49992.4, "quote_volume": 5562.76913, "trades": 65, "taker_buy_quote": 4922.02061}, {"ts": 1775115420000, "open": 0.1119, "high": 0.112, "low": 0.1116, "close": 0.112, "volume": 8905.5, "quote_volume": 995.70031, "trades": 17, "taker_buy_quote": 704.3717}, {"ts": 1775115480000, "open": 0.112, "high": 0.1134, "low": 0.1118, "close": 0.1126, "volume": 218099.5, "quote_volume": 24578.7834, "trades": 170, "taker_buy_quote": 17352.89378}, {"ts": 1775115540000, "open": 0.1128, "high": 0.1131, "low": 0.1128, "close": 0.1131, "volume": 22240.4, "quote_volume": 2510.97337, "trades": 25, "taker_buy_quote": 892.85757}, {"ts": 1775115600000, "open": 0.1132, "high": 0.1148, "low": 0.1132, "close": 0.1147, "volume": 324557.2, "quote_volume": 36970.27957, "trades": 222, "taker_buy_quote": 29855.25862}, {"ts": 1775115660000, "open": 0.1147, "high": 0.1155, "low": 0.1143, "close": 0.1151, "volume": 340686.0, "quote_volume": 39160.48669, "trades": 286, "taker_buy_quote": 23171.70572}, {"ts": 1775115720000, "open": 0.115, "high": 0.1153, "low": 0.1146, "close": 0.1152, "volume": 140654.8, "quote_volume": 16162.67915, "trades": 136, "taker_buy_quote": 10712.59204}, {"ts": 1775115780000, "open": 0.1152, "high": 0.1159, "low": 0.1152, "close": 0.1155, "volume": 221942.0, "quote_volume": 25641.3687, "trades": 271, "taker_buy_quote": 14929.03023}, {"ts": 1775115840000, "open": 0.1154, "high": 0.116, "low": 0.1153, "close": 0.1159, "volume": 108660.0, "quote_volume": 12566.00112, "trades": 98, "taker_buy_quote": 5823.55806}, {"ts": 1775115900000, "open": 0.1159, "high": 0.116, "low": 0.1152, "close": 0.1155, "volume": 176978.3, "quote_volume": 20450.42445, "trades": 141, "taker_buy_quote": 10922.46079}, {"ts": 1775115960000, "open": 0.1153, "high": 0.1153, "low": 0.114, "close": 0.1149, "volume": 619111.5, "quote_volume": 71179.14804, "trades": 433, "taker_buy_quote": 30872.80585}, {"ts": 1775116020000, "open": 0.1148, "high": 0.1152, "low": 0.1143, "close": 0.1148, "volume": 114538.0, "quote_volume": 13152.72217, "trades": 87, "taker_buy_quote": 5977.06718}, {"ts": 1775116080000, "open": 0.1148, "high": 0.1153, "low": 0.1147, "close": 0.1152, "volume": 22440.0, "quote_volume": 2580.341, "trades": 38, "taker_buy_quote": 2132.70702}, {"ts": 1775116140000, "open": 0.115, "high": 0.1153, "low": 0.1147, "close": 0.115, "volume": 48100.3, "quote_volume": 5530.61519, "trades": 57, "taker_buy_quote": 1987.25052}, {"ts": 1775116200000, "open": 0.1151, "high": 0.1151, "low": 0.1145, "close": 0.1147, "volume": 93075.9, "quote_volume": 10673.01679, "trades": 69, "taker_buy_quote": 3930.02233}, {"ts": 1775116260000, "open": 0.1145, "high": 0.1147, "low": 0.1137, "close": 0.1141, "volume": 149771.3, "quote_volume": 17077.77371, "trades": 53, "taker_buy_quote": 4007.83916}, {"ts": 1775116320000, "open": 0.114, "high": 0.1146, "low": 0.1139, "close": 0.1139, "volume": 66429.5, "quote_volume": 7585.21525, "trades": 57, "taker_buy_quote": 4181.62282}, {"ts": 1775116380000, "open": 0.1139, "high": 0.1146, "low": 0.1139, "close": 0.1143, "volume": 42702.6, "quote_volume": 4877.00391, "trades": 46, "taker_buy_quote": 2823.70752}, {"ts": 1775116440000, "open": 0.1144, "high": 0.1145, "low": 0.1133, "close": 0.1133, "volume": 70270.4, "quote_volume": 7997.56561, "trades": 54, "taker_buy_quote": 1826.6804}, {"ts": 1775116500000, "open": 0.1132, "high": 0.1133, "low": 0.1129, "close": 0.1132, "volume": 26465.1, "quote_volume": 2991.97409, "trades": 34, "taker_buy_quote": 682.23447}, {"ts": 1775116560000, "open": 0.1134, "high": 0.1144, "low": 0.1131, "close": 0.1144, "volume": 72887.0, "quote_volume": 8273.76186, "trades": 67, "taker_buy_quote": 5567.35119}, {"ts": 1775116620000, "open": 0.1141, "high": 0.1141, "low": 0.1135, "close": 0.1135, "volume": 6915.2, "quote_volume": 786.87978, "trades": 15, "taker_buy_quote": 70.93692}, {"ts": 1775116680000, "open": 0.1135, "high": 0.1135, "low": 0.1134, "close": 0.1135, "volume": 1805.6, "quote_volume": 204.85595, "trades": 6, "taker_buy_quote": 101.86625}, {"ts": 1775116740000, "open": 0.1136, "high": 0.1141, "low": 0.1136, "close": 0.114, "volume": 49240.8, "quote_volume": 5611.5276, "trades": 28, "taker_buy_quote": 4399.83356}, {"ts": 1775116800000, "open": 0.1137, "high": 0.1142, "low": 0.1133, "close": 0.1137, "volume": 69504.6, "quote_volume": 7896.4488, "trades": 66, "taker_buy_quote": 1624.71558}, {"ts": 1775116860000, "open": 0.1136, "high": 0.1136, "low": 0.1129, "close": 0.1131, "volume": 19957.0, "quote_volume": 2257.47335, "trades": 36, "taker_buy_quote": 848.23097}, {"ts": 1775116920000, "open": 0.1131, "high": 0.1145, "low": 0.1131, "close": 0.1143, "volume": 85754.3, "quote_volume": 9772.45115, "trades": 68, "taker_buy_quote": 7558.33935}, {"ts": 1775116980000, "open": 0.1142, "high": 0.1142, "low": 0.1124, "close": 0.1124, "volume": 96258.6, "quote_volume": 10934.74294, "trades": 90, "taker_buy_quote": 547.65943}, {"ts": 1775117040000, "open": 0.1124, "high": 0.1126, "low": 0.1123, "close": 0.1125, "volume": 33960.5, "quote_volume": 3818.21417, "trades": 47, "taker_buy_quote": 1621.75702}, {"ts": 1775117100000, "open": 0.1124, "high": 0.1124, "low": 0.1119, "close": 0.1119, "volume": 20499.6, "quote_volume": 2299.329, "trades": 23, "taker_buy_quote": 202.10644}, {"ts": 1775117160000, "open": 0.112, "high": 0.1138, "low": 0.1119, "close": 0.1135, "volume": 303783.5, "quote_volume": 34304.14128, "trades": 203, "taker_buy_quote": 28205.10413}, {"ts": 1775117220000, "open": 0.1134, "high": 0.1135, "low": 0.1129, "close": 0.1132, "volume": 32542.5, "quote_volume": 3682.69314, "trades": 42, "taker_buy_quote": 2136.33743}, {"ts": 1775117280000, "open": 0.1132, "high": 0.1138, "low": 0.113, "close": 0.1135, "volume": 26608.1, "quote_volume": 3016.99823, "trades": 35, "taker_buy_quote": 2435.16913}, {"ts": 1775117340000, "open": 0.1136, "high": 0.1137, "low": 0.1132, "close": 0.1136, "volume": 21826.6, "quote_volume": 2476.83335, "trades": 29, "taker_buy_quote": 1766.37207}, {"ts": 1775117400000, "open": 0.1136, "high": 0.1137, "low": 0.1134, "close": 0.1134, "volume": 7935.6, "quote_volume": 901.75945, "trades": 10, "taker_buy_quote": 779.28503}, {"ts": 1775117460000, "open": 0.1134, "high": 0.1136, "low": 0.1134, "close": 0.1134, "volume": 23154.9, "quote_volume": 2627.13998, "trades": 27, "taker_buy_quote": 1086.59661}, {"ts": 1775117520000, "open": 0.1133, "high": 0.1135, "low": 0.1131, "close": 0.1135, "volume": 16499.0, "quote_volume": 1869.5953, "trades": 20, "taker_buy_quote": 1147.17617}, {"ts": 1775117580000, "open": 0.1136, "high": 0.1143, "low": 0.1134, "close": 0.1136, "volume": 53732.7, "quote_volume": 6110.89771, "trades": 74, "taker_buy_quote": 4779.06919}, {"ts": 1775117640000, "open": 0.1137, "high": 0.1137, "low": 0.1136, "close": 0.1136, "volume": 8104.4, "quote_volume": 921.0178, "trades": 12, "taker_buy_quote": 921.0178}, {"ts": 1775117700000, "open": 0.1137, "high": 0.1149, "low": 0.1135, "close": 0.1147, "volume": 70221.2, "quote_volume": 8019.233, "trades": 63, "taker_buy_quote": 3248.18568}, {"ts": 1775117760000, "open": 0.1149, "high": 0.116, "low": 0.1147, "close": 0.116, "volume": 61049.6, "quote_volume": 7040.84363, "trades": 82, "taker_buy_quote": 3448.75844}, {"ts": 1775117820000, "open": 0.1159, "high": 0.1163, "low": 0.1156, "close": 0.116, "volume": 66264.3, "quote_volume": 7688.66459, "trades": 100, "taker_buy_quote": 5220.98484}, {"ts": 1775117880000, "open": 0.1157, "high": 0.1158, "low": 0.1152, "close": 0.1152, "volume": 43235.0, "quote_volume": 4990.7028, "trades": 51, "taker_buy_quote": 2289.22869}, {"ts": 1775117940000, "open": 0.1151, "high": 0.1151, "low": 0.1137, "close": 0.1141, "volume": 68455.3, "quote_volume": 7811.30256, "trades": 76, "taker_buy_quote": 4681.78654}, {"ts": 1775118000000, "open": 0.1142, "high": 0.1143, "low": 0.114, "close": 0.1142, "volume": 17763.8, "quote_volume": 2026.53553, "trades": 23, "taker_buy_quote": 263.06803}, {"ts": 1775118060000, "open": 0.1145, "high": 0.1149, "low": 0.1145, "close": 0.1149, "volume": 9154.9, "quote_volume": 1050.20909, "trades": 11, "taker_buy_quote": 168.386}, {"ts": 1775118120000, "open": 0.1146, "high": 0.1155, "low": 0.1146, "close": 0.1152, "volume": 65275.2, "quote_volume": 7526.31487, "trades": 23, "taker_buy_quote": 1724.29146}, {"ts": 1775118180000, "open": 0.1152, "high": 0.1158, "low": 0.1146, "close": 0.1147, "volume": 134102.3, "quote_volume": 15445.25248, "trades": 112, "taker_buy_quote": 8955.93352}, {"ts": 1775118240000, "open": 0.1148, "high": 0.1149, "low": 0.1144, "close": 0.1146, "volume": 40822.2, "quote_volume": 4678.39749, "trades": 41, "taker_buy_quote": 2099.74917}, {"ts": 1775118300000, "open": 0.1147, "high": 0.1148, "low": 0.1145, "close": 0.1147, "volume": 66278.9, "quote_volume": 7602.18531, "trades": 40, "taker_buy_quote": 6097.62595}, {"ts": 1775118360000, "open": 0.1146, "high": 0.1152, "low": 0.1145, "close": 0.1146, "volume": 55114.5, "quote_volume": 6333.88218, "trades": 52, "taker_buy_quote": 1651.67631}, {"ts": 1775118420000, "open": 0.1147, "high": 0.1147, "low": 0.1144, "close": 0.1144, "volume": 10006.3, "quote_volume": 1146.54144, "trades": 21, "taker_buy_quote": 261.62583}, {"ts": 1775118480000, "open": 0.1142, "high": 0.1142, "low": 0.1136, "close": 0.1138, "volume": 58570.9, "quote_volume": 6665.65465, "trades": 49, "taker_buy_quote": 2092.08523}, {"ts": 1775118540000, "open": 0.1137, "high": 0.1138, "low": 0.1131, "close": 0.1131, "volume": 13525.3, "quote_volume": 1533.8918, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775118600000, "open": 0.1131, "high": 0.1132, "low": 0.1128, "close": 0.1131, "volume": 15993.0, "quote_volume": 1808.43961, "trades": 29, "taker_buy_quote": 883.8007}, {"ts": 1775118660000, "open": 0.1131, "high": 0.1132, "low": 0.113, "close": 0.1132, "volume": 33694.4, "quote_volume": 3809.66645, "trades": 21, "taker_buy_quote": 951.18627}, {"ts": 1775118720000, "open": 0.1131, "high": 0.1131, "low": 0.113, "close": 0.113, "volume": 21711.3, "quote_volume": 2455.10556, "trades": 8, "taker_buy_quote": 319.66584}, {"ts": 1775118780000, "open": 0.1131, "high": 0.1131, "low": 0.1128, "close": 0.1129, "volume": 21606.8, "quote_volume": 2441.22387, "trades": 20, "taker_buy_quote": 1827.06046}, {"ts": 1775118840000, "open": 0.1129, "high": 0.1134, "low": 0.1128, "close": 0.1131, "volume": 34023.2, "quote_volume": 3851.81293, "trades": 32, "taker_buy_quote": 2479.31577}, {"ts": 1775118900000, "open": 0.113, "high": 0.1135, "low": 0.1129, "close": 0.113, "volume": 42000.5, "quote_volume": 4747.80001, "trades": 24, "taker_buy_quote": 543.92416}, {"ts": 1775118960000, "open": 0.113, "high": 0.1131, "low": 0.1126, "close": 0.1127, "volume": 21247.2, "quote_volume": 2397.00351, "trades": 30, "taker_buy_quote": 1840.88728}, {"ts": 1775119020000, "open": 0.1126, "high": 0.1132, "low": 0.1126, "close": 0.1131, "volume": 38561.8, "quote_volume": 4351.80935, "trades": 47, "taker_buy_quote": 2889.17489}, {"ts": 1775119080000, "open": 0.1133, "high": 0.1145, "low": 0.1133, "close": 0.1144, "volume": 143218.5, "quote_volume": 16316.25693, "trades": 88, "taker_buy_quote": 4877.45189}, {"ts": 1775119140000, "open": 0.1143, "high": 0.1143, "low": 0.1138, "close": 0.1143, "volume": 78690.4, "quote_volume": 8976.56362, "trades": 91, "taker_buy_quote": 3039.45065}, {"ts": 1775119200000, "open": 0.1144, "high": 0.1154, "low": 0.1143, "close": 0.1149, "volume": 80845.3, "quote_volume": 9281.40632, "trades": 117, "taker_buy_quote": 3219.67563}, {"ts": 1775119260000, "open": 0.1148, "high": 0.115, "low": 0.1145, "close": 0.115, "volume": 21988.7, "quote_volume": 2526.29143, "trades": 55, "taker_buy_quote": 1962.56923}, {"ts": 1775119320000, "open": 0.1149, "high": 0.116, "low": 0.1149, "close": 0.1156, "volume": 68947.7, "quote_volume": 7971.77442, "trades": 75, "taker_buy_quote": 7104.13829}, {"ts": 1775119380000, "open": 0.1155, "high": 0.1155, "low": 0.1149, "close": 0.1151, "volume": 38012.5, "quote_volume": 4376.79428, "trades": 63, "taker_buy_quote": 2282.34375}, {"ts": 1775119440000, "open": 0.1152, "high": 0.1165, "low": 0.1152, "close": 0.1165, "volume": 135857.9, "quote_volume": 15708.96502, "trades": 81, "taker_buy_quote": 5397.46044}, {"ts": 1775119500000, "open": 0.1166, "high": 0.117, "low": 0.116, "close": 0.1166, "volume": 65053.8, "quote_volume": 7585.40247, "trades": 99, "taker_buy_quote": 3218.47298}, {"ts": 1775119560000, "open": 0.1168, "high": 0.118, "low": 0.1165, "close": 0.1175, "volume": 173097.5, "quote_volume": 20310.35319, "trades": 205, "taker_buy_quote": 12232.41354}, {"ts": 1775119620000, "open": 0.1175, "high": 0.1182, "low": 0.1171, "close": 0.1179, "volume": 112941.0, "quote_volume": 13295.04714, "trades": 182, "taker_buy_quote": 8645.91671}, {"ts": 1775119680000, "open": 0.1177, "high": 0.1185, "low": 0.1175, "close": 0.1185, "volume": 100570.9, "quote_volume": 11888.80889, "trades": 137, "taker_buy_quote": 6152.74759}, {"ts": 1775119740000, "open": 0.1184, "high": 0.1185, "low": 0.1176, "close": 0.118, "volume": 65539.5, "quote_volume": 7725.8551, "trades": 63, "taker_buy_quote": 3212.89035}, {"ts": 1775119800000, "open": 0.1177, "high": 0.1189, "low": 0.1172, "close": 0.1184, "volume": 211524.4, "quote_volume": 24974.55777, "trades": 192, "taker_buy_quote": 19139.90543}, {"ts": 1775119860000, "open": 0.1184, "high": 0.1184, "low": 0.1177, "close": 0.118, "volume": 116854.3, "quote_volume": 13792.73643, "trades": 73, "taker_buy_quote": 2581.23414}, {"ts": 1775119920000, "open": 0.1177, "high": 0.1184, "low": 0.1175, "close": 0.118, "volume": 193169.8, "quote_volume": 22806.02667, "trades": 230, "taker_buy_quote": 12094.30181}, {"ts": 1775119980000, "open": 0.1181, "high": 0.1193, "low": 0.1181, "close": 0.1185, "volume": 216247.6, "quote_volume": 25673.6642, "trades": 166, "taker_buy_quote": 9933.65233}, {"ts": 1775120040000, "open": 0.1186, "high": 0.1193, "low": 0.1182, "close": 0.119, "volume": 56854.0, "quote_volume": 6749.02842, "trades": 101, "taker_buy_quote": 4585.39961}, {"ts": 1775120100000, "open": 0.119, "high": 0.1191, "low": 0.1179, "close": 0.1182, "volume": 130903.3, "quote_volume": 15552.49129, "trades": 108, "taker_buy_quote": 4069.56199}, {"ts": 1775120160000, "open": 0.1183, "high": 0.1183, "low": 0.1173, "close": 0.1173, "volume": 44770.5, "quote_volume": 5266.79682, "trades": 75, "taker_buy_quote": 3282.16011}, {"ts": 1775120220000, "open": 0.1172, "high": 0.1175, "low": 0.1168, "close": 0.1174, "volume": 56262.2, "quote_volume": 6593.53048, "trades": 48, "taker_buy_quote": 2922.34933}, {"ts": 1775120280000, "open": 0.1173, "high": 0.1178, "low": 0.1172, "close": 0.1172, "volume": 59788.2, "quote_volume": 7022.88049, "trades": 52, "taker_buy_quote": 5786.07286}, {"ts": 1775120340000, "open": 0.1171, "high": 0.1171, "low": 0.1151, "close": 0.1155, "volume": 254199.5, "quote_volume": 29509.56756, "trades": 194, "taker_buy_quote": 9308.13465}, {"ts": 1775120400000, "open": 0.1157, "high": 0.1164, "low": 0.1155, "close": 0.1164, "volume": 284790.0, "quote_volume": 33029.95717, "trades": 110, "taker_buy_quote": 28434.93599}, {"ts": 1775120460000, "open": 0.1163, "high": 0.1172, "low": 0.1163, "close": 0.1172, "volume": 88610.9, "quote_volume": 10357.08052, "trades": 96, "taker_buy_quote": 9062.15421}, {"ts": 1775120520000, "open": 0.1172, "high": 0.1174, "low": 0.1166, "close": 0.117, "volume": 67715.5, "quote_volume": 7915.24122, "trades": 70, "taker_buy_quote": 2309.6197}, {"ts": 1775120580000, "open": 0.117, "high": 0.1171, "low": 0.1166, "close": 0.117, "volume": 64458.2, "quote_volume": 7530.4417, "trades": 49, "taker_buy_quote": 1905.85517}, {"ts": 1775120640000, "open": 0.117, "high": 0.117, "low": 0.1163, "close": 0.1167, "volume": 188465.6, "quote_volume": 21974.96753, "trades": 137, "taker_buy_quote": 5230.15061}, {"ts": 1775120700000, "open": 0.1167, "high": 0.1169, "low": 0.1149, "close": 0.1149, "volume": 116207.1, "quote_volume": 13472.62312, "trades": 93, "taker_buy_quote": 4813.87633}, {"ts": 1775120760000, "open": 0.1152, "high": 0.1156, "low": 0.1144, "close": 0.1156, "volume": 95568.5, "quote_volume": 10998.42974, "trades": 101, "taker_buy_quote": 7251.11052}, {"ts": 1775120820000, "open": 0.1155, "high": 0.1164, "low": 0.1148, "close": 0.1164, "volume": 129127.1, "quote_volume": 14924.75173, "trades": 153, "taker_buy_quote": 7524.38219}, {"ts": 1775120880000, "open": 0.1165, "high": 0.1183, "low": 0.1165, "close": 0.118, "volume": 185782.7, "quote_volume": 21878.63456, "trades": 138, "taker_buy_quote": 15348.2895}, {"ts": 1775120940000, "open": 0.1182, "high": 0.1185, "low": 0.1177, "close": 0.1179, "volume": 18301.7, "quote_volume": 2162.00169, "trades": 39, "taker_buy_quote": 1504.7795}, {"ts": 1775121000000, "open": 0.118, "high": 0.118, "low": 0.1167, "close": 0.1179, "volume": 174755.4, "quote_volume": 20513.59786, "trades": 149, "taker_buy_quote": 14990.47431}, {"ts": 1775121060000, "open": 0.118, "high": 0.1182, "low": 0.1177, "close": 0.1179, "volume": 18251.4, "quote_volume": 2154.04413, "trades": 33, "taker_buy_quote": 1167.45738}, {"ts": 1775121120000, "open": 0.1177, "high": 0.1179, "low": 0.1174, "close": 0.1175, "volume": 57857.7, "quote_volume": 6811.2418, "trades": 32, "taker_buy_quote": 1543.55082}, {"ts": 1775121180000, "open": 0.1174, "high": 0.1196, "low": 0.1172, "close": 0.1185, "volume": 226787.7, "quote_volume": 26972.9056, "trades": 197, "taker_buy_quote": 22450.79828}, {"ts": 1775121240000, "open": 0.1188, "high": 0.1191, "low": 0.1176, "close": 0.1178, "volume": 57516.5, "quote_volume": 6805.86062, "trades": 68, "taker_buy_quote": 2229.65079}, {"ts": 1775121300000, "open": 0.1177, "high": 0.119, "low": 0.1174, "close": 0.119, "volume": 77595.4, "quote_volume": 9189.18296, "trades": 110, "taker_buy_quote": 5171.93058}, {"ts": 1775121360000, "open": 0.119, "high": 0.1193, "low": 0.1186, "close": 0.1188, "volume": 19721.4, "quote_volume": 2345.94149, "trades": 40, "taker_buy_quote": 1627.73961}, {"ts": 1775121420000, "open": 0.1187, "high": 0.1196, "low": 0.1181, "close": 0.1191, "volume": 88451.9, "quote_volume": 10506.21287, "trades": 119, "taker_buy_quote": 5515.84345}, {"ts": 1775121480000, "open": 0.1191, "high": 0.1195, "low": 0.119, "close": 0.1195, "volume": 30170.4, "quote_volume": 3600.55566, "trades": 34, "taker_buy_quote": 2054.09193}, {"ts": 1775121540000, "open": 0.1196, "high": 0.1201, "low": 0.1189, "close": 0.1192, "volume": 82258.9, "quote_volume": 9833.05061, "trades": 151, "taker_buy_quote": 5166.5206}, {"ts": 1775121600000, "open": 0.1193, "high": 0.1206, "low": 0.1191, "close": 0.1205, "volume": 118578.8, "quote_volume": 14189.10468, "trades": 221, "taker_buy_quote": 6693.91781}, {"ts": 1775121660000, "open": 0.1202, "high": 0.1204, "low": 0.1189, "close": 0.119, "volume": 114074.9, "quote_volume": 13618.76098, "trades": 140, "taker_buy_quote": 5130.61862}, {"ts": 1775121720000, "open": 0.1191, "high": 0.1194, "low": 0.1177, "close": 0.1177, "volume": 147414.7, "quote_volume": 17472.83152, "trades": 159, "taker_buy_quote": 4636.15795}, {"ts": 1775121780000, "open": 0.1176, "high": 0.1176, "low": 0.1161, "close": 0.1169, "volume": 137478.0, "quote_volume": 16011.49011, "trades": 98, "taker_buy_quote": 10380.13469}, {"ts": 1775121840000, "open": 0.1168, "high": 0.1173, "low": 0.1162, "close": 0.1164, "volume": 88014.7, "quote_volume": 10269.15527, "trades": 100, "taker_buy_quote": 6251.23427}, {"ts": 1775121900000, "open": 0.1165, "high": 0.1166, "low": 0.1155, "close": 0.1158, "volume": 81966.3, "quote_volume": 9511.11438, "trades": 83, "taker_buy_quote": 3830.47232}, {"ts": 1775121960000, "open": 0.1157, "high": 0.1157, "low": 0.1153, "close": 0.1156, "volume": 7739.9, "quote_volume": 894.15812, "trades": 15, "taker_buy_quote": 466.95626}, {"ts": 1775122020000, "open": 0.1156, "high": 0.1156, "low": 0.1148, "close": 0.1151, "volume": 84445.7, "quote_volume": 9715.55628, "trades": 73, "taker_buy_quote": 3332.98928}, {"ts": 1775122080000, "open": 0.1152, "high": 0.1169, "low": 0.1152, "close": 0.1165, "volume": 185364.1, "quote_volume": 21532.73849, "trades": 132, "taker_buy_quote": 18843.72587}, {"ts": 1775122140000, "open": 0.1166, "high": 0.1167, "low": 0.1155, "close": 0.1156, "volume": 45804.9, "quote_volume": 5318.17267, "trades": 45, "taker_buy_quote": 819.04854}, {"ts": 1775122200000, "open": 0.1157, "high": 0.1179, "low": 0.1154, "close": 0.1175, "volume": 224338.7, "quote_volume": 26200.52759, "trades": 185, "taker_buy_quote": 13920.47906}, {"ts": 1775122260000, "open": 0.1176, "high": 0.1181, "low": 0.1175, "close": 0.1178, "volume": 64843.7, "quote_volume": 7642.34397, "trades": 71, "taker_buy_quote": 2776.53674}, {"ts": 1775122320000, "open": 0.1177, "high": 0.1177, "low": 0.1165, "close": 0.1165, "volume": 70028.8, "quote_volume": 8209.25186, "trades": 52, "taker_buy_quote": 2084.83961}, {"ts": 1775122380000, "open": 0.1165, "high": 0.1165, "low": 0.1155, "close": 0.1157, "volume": 66955.9, "quote_volume": 7749.86955, "trades": 56, "taker_buy_quote": 5374.87544}, {"ts": 1775122440000, "open": 0.1154, "high": 0.1154, "low": 0.1136, "close": 0.1144, "volume": 193917.7, "quote_volume": 22214.71543, "trades": 178, "taker_buy_quote": 5438.70955}, {"ts": 1775122500000, "open": 0.1141, "high": 0.1147, "low": 0.114, "close": 0.1146, "volume": 62295.0, "quote_volume": 7117.34547, "trades": 72, "taker_buy_quote": 2090.37742}, {"ts": 1775122560000, "open": 0.1145, "high": 0.1158, "low": 0.1145, "close": 0.1151, "volume": 101093.5, "quote_volume": 11641.55667, "trades": 114, "taker_buy_quote": 3774.57186}, {"ts": 1775122620000, "open": 0.115, "high": 0.1156, "low": 0.1149, "close": 0.1153, "volume": 19528.4, "quote_volume": 2249.30976, "trades": 41, "taker_buy_quote": 1645.29375}, {"ts": 1775122680000, "open": 0.1151, "high": 0.1155, "low": 0.1149, "close": 0.1155, "volume": 22566.0, "quote_volume": 2599.53011, "trades": 47, "taker_buy_quote": 2022.32694}, {"ts": 1775122740000, "open": 0.1154, "high": 0.1155, "low": 0.1147, "close": 0.115, "volume": 102939.4, "quote_volume": 11841.17666, "trades": 89, "taker_buy_quote": 7379.36396}, {"ts": 1775122800000, "open": 0.1152, "high": 0.1156, "low": 0.1152, "close": 0.1154, "volume": 36324.8, "quote_volume": 4195.40376, "trades": 32, "taker_buy_quote": 3554.72657}, {"ts": 1775122860000, "open": 0.1153, "high": 0.116, "low": 0.115, "close": 0.1156, "volume": 67842.1, "quote_volume": 7848.13748, "trades": 81, "taker_buy_quote": 3424.14633}, {"ts": 1775122920000, "open": 0.1156, "high": 0.1161, "low": 0.1145, "close": 0.1145, "volume": 74716.8, "quote_volume": 8625.31492, "trades": 80, "taker_buy_quote": 4709.62262}, {"ts": 1775122980000, "open": 0.1144, "high": 0.1144, "low": 0.1137, "close": 0.1141, "volume": 75628.8, "quote_volume": 8626.48975, "trades": 95, "taker_buy_quote": 4423.96148}, {"ts": 1775123040000, "open": 0.1141, "high": 0.1141, "low": 0.1131, "close": 0.1139, "volume": 97232.5, "quote_volume": 11043.8313, "trades": 115, "taker_buy_quote": 6088.61385}, {"ts": 1775123100000, "open": 0.114, "high": 0.1145, "low": 0.1136, "close": 0.1139, "volume": 79924.8, "quote_volume": 9101.46539, "trades": 55, "taker_buy_quote": 2484.10028}, {"ts": 1775123160000, "open": 0.1136, "high": 0.1141, "low": 0.1131, "close": 0.1141, "volume": 93677.8, "quote_volume": 10640.00339, "trades": 111, "taker_buy_quote": 3949.32373}, {"ts": 1775123220000, "open": 0.1141, "high": 0.115, "low": 0.1141, "close": 0.1146, "volume": 36202.1, "quote_volume": 4150.82344, "trades": 51, "taker_buy_quote": 884.51985}, {"ts": 1775123280000, "open": 0.1146, "high": 0.1153, "low": 0.1146, "close": 0.115, "volume": 13486.2, "quote_volume": 1550.62831, "trades": 28, "taker_buy_quote": 1176.36701}, {"ts": 1775123340000, "open": 0.1152, "high": 0.1161, "low": 0.1152, "close": 0.1161, "volume": 33878.5, "quote_volume": 3915.93726, "trades": 42, "taker_buy_quote": 3113.54952}, {"ts": 1775123400000, "open": 0.1162, "high": 0.1163, "low": 0.1155, "close": 0.1155, "volume": 27015.7, "quote_volume": 3136.95934, "trades": 27, "taker_buy_quote": 2164.19031}, {"ts": 1775123460000, "open": 0.1157, "high": 0.1159, "low": 0.1154, "close": 0.1158, "volume": 6487.4, "quote_volume": 750.21504, "trades": 25, "taker_buy_quote": 390.57425}, {"ts": 1775123520000, "open": 0.1156, "high": 0.1164, "low": 0.1154, "close": 0.1162, "volume": 28137.1, "quote_volume": 3261.40591, "trades": 47, "taker_buy_quote": 1777.40105}, {"ts": 1775123580000, "open": 0.1163, "high": 0.1163, "low": 0.1159, "close": 0.1163, "volume": 14632.9, "quote_volume": 1699.99995, "trades": 25, "taker_buy_quote": 938.98261}, {"ts": 1775123640000, "open": 0.1162, "high": 0.1162, "low": 0.1151, "close": 0.1153, "volume": 30962.3, "quote_volume": 3573.79034, "trades": 34, "taker_buy_quote": 350.07663}, {"ts": 1775123700000, "open": 0.1153, "high": 0.1166, "low": 0.1153, "close": 0.1162, "volume": 59198.2, "quote_volume": 6857.42689, "trades": 76, "taker_buy_quote": 4148.54752}, {"ts": 1775123760000, "open": 0.1162, "high": 0.1171, "low": 0.1162, "close": 0.117, "volume": 15268.3, "quote_volume": 1786.21234, "trades": 29, "taker_buy_quote": 1756.57294}, {"ts": 1775123820000, "open": 0.117, "high": 0.118, "low": 0.117, "close": 0.1178, "volume": 80547.4, "quote_volume": 9474.52926, "trades": 66, "taker_buy_quote": 7570.40044}, {"ts": 1775123880000, "open": 0.1177, "high": 0.1189, "low": 0.1177, "close": 0.1186, "volume": 83506.8, "quote_volume": 9887.59659, "trades": 84, "taker_buy_quote": 7446.36609}, {"ts": 1775123940000, "open": 0.1188, "high": 0.1195, "low": 0.1188, "close": 0.1193, "volume": 96727.7, "quote_volume": 11530.32099, "trades": 87, "taker_buy_quote": 5740.65548}, {"ts": 1775124000000, "open": 0.1192, "high": 0.1199, "low": 0.1189, "close": 0.1196, "volume": 124260.6, "quote_volume": 14838.32244, "trades": 87, "taker_buy_quote": 5367.90412}, {"ts": 1775124060000, "open": 0.1196, "high": 0.1197, "low": 0.1174, "close": 0.1176, "volume": 116914.7, "quote_volume": 13822.96273, "trades": 123, "taker_buy_quote": 1967.20503}, {"ts": 1775124120000, "open": 0.1174, "high": 0.1174, "low": 0.1167, "close": 0.1171, "volume": 71308.3, "quote_volume": 8350.33925, "trades": 102, "taker_buy_quote": 5879.95527}, {"ts": 1775124180000, "open": 0.1168, "high": 0.1172, "low": 0.1162, "close": 0.117, "volume": 53714.8, "quote_volume": 6275.56841, "trades": 105, "taker_buy_quote": 5000.99618}, {"ts": 1775124240000, "open": 0.1168, "high": 0.1178, "low": 0.1162, "close": 0.1173, "volume": 159029.2, "quote_volume": 18576.15462, "trades": 170, "taker_buy_quote": 14273.53753}, {"ts": 1775124300000, "open": 0.1175, "high": 0.1185, "low": 0.1173, "close": 0.1184, "volume": 117648.4, "quote_volume": 13842.18127, "trades": 115, "taker_buy_quote": 5500.40509}, {"ts": 1775124360000, "open": 0.1181, "high": 0.1183, "low": 0.1165, "close": 0.1176, "volume": 130762.1, "quote_volume": 15347.26997, "trades": 151, "taker_buy_quote": 8145.28955}, {"ts": 1775124420000, "open": 0.1176, "high": 0.1176, "low": 0.1165, "close": 0.1165, "volume": 78390.4, "quote_volume": 9154.0008, "trades": 72, "taker_buy_quote": 6135.66092}, {"ts": 1775124480000, "open": 0.1164, "high": 0.1168, "low": 0.1159, "close": 0.1161, "volume": 101551.0, "quote_volume": 11818.8266, "trades": 89, "taker_buy_quote": 8524.25818}, {"ts": 1775124540000, "open": 0.1162, "high": 0.1164, "low": 0.1152, "close": 0.1154, "volume": 117021.5, "quote_volume": 13554.41331, "trades": 134, "taker_buy_quote": 6273.77574}, {"ts": 1775124600000, "open": 0.1156, "high": 0.1159, "low": 0.1152, "close": 0.1154, "volume": 50681.8, "quote_volume": 5860.51471, "trades": 69, "taker_buy_quote": 2372.31921}, {"ts": 1775124660000, "open": 0.1156, "high": 0.1156, "low": 0.1148, "close": 0.1151, "volume": 119866.0, "quote_volume": 13813.68354, "trades": 112, "taker_buy_quote": 6692.43432}, {"ts": 1775124720000, "open": 0.1152, "high": 0.1157, "low": 0.1149, "close": 0.1153, "volume": 76695.9, "quote_volume": 8841.89786, "trades": 72, "taker_buy_quote": 4380.77035}, {"ts": 1775124780000, "open": 0.1152, "high": 0.1155, "low": 0.1148, "close": 0.1152, "volume": 21306.5, "quote_volume": 2453.7832, "trades": 29, "taker_buy_quote": 1581.46778}, {"ts": 1775124840000, "open": 0.1152, "high": 0.1158, "low": 0.115, "close": 0.1152, "volume": 46513.6, "quote_volume": 5363.62048, "trades": 55, "taker_buy_quote": 3338.85876}, {"ts": 1775124900000, "open": 0.1153, "high": 0.1159, "low": 0.1148, "close": 0.1148, "volume": 53553.8, "quote_volume": 6188.01144, "trades": 47, "taker_buy_quote": 3593.73102}, {"ts": 1775124960000, "open": 0.1151, "high": 0.1152, "low": 0.1149, "close": 0.115, "volume": 4635.6, "quote_volume": 533.3343, "trades": 13, "taker_buy_quote": 385.47029}, {"ts": 1775125020000, "open": 0.1151, "high": 0.1151, "low": 0.1145, "close": 0.1148, "volume": 12664.1, "quote_volume": 1455.37684, "trades": 21, "taker_buy_quote": 300.67557}, {"ts": 1775125080000, "open": 0.1149, "high": 0.1153, "low": 0.1148, "close": 0.1153, "volume": 27551.8, "quote_volume": 3166.33288, "trades": 24, "taker_buy_quote": 401.48884}, {"ts": 1775125140000, "open": 0.1154, "high": 0.1162, "low": 0.1154, "close": 0.1159, "volume": 66550.6, "quote_volume": 7712.65632, "trades": 57, "taker_buy_quote": 5607.04211}, {"ts": 1775125200000, "open": 0.1158, "high": 0.1161, "low": 0.1157, "close": 0.1159, "volume": 6925.3, "quote_volume": 802.60449, "trades": 14, "taker_buy_quote": 576.57037}, {"ts": 1775125260000, "open": 0.1158, "high": 0.1159, "low": 0.1154, "close": 0.1156, "volume": 27656.4, "quote_volume": 3198.77093, "trades": 20, "taker_buy_quote": 705.38196}, {"ts": 1775125320000, "open": 0.1158, "high": 0.1166, "low": 0.1158, "close": 0.1163, "volume": 14858.1, "quote_volume": 1728.27209, "trades": 33, "taker_buy_quote": 1531.32112}, {"ts": 1775125380000, "open": 0.116, "high": 0.1166, "low": 0.1159, "close": 0.1161, "volume": 40956.8, "quote_volume": 4758.21995, "trades": 53, "taker_buy_quote": 1505.12011}, {"ts": 1775125440000, "open": 0.1159, "high": 0.1169, "low": 0.1159, "close": 0.1168, "volume": 38717.0, "quote_volume": 4504.50419, "trades": 46, "taker_buy_quote": 1618.89297}, {"ts": 1775125500000, "open": 0.1167, "high": 0.1172, "low": 0.1167, "close": 0.1167, "volume": 15899.0, "quote_volume": 1857.57294, "trades": 14, "taker_buy_quote": 274.76815}, {"ts": 1775125560000, "open": 0.1168, "high": 0.1172, "low": 0.1167, "close": 0.1172, "volume": 9830.6, "quote_volume": 1149.66924, "trades": 18, "taker_buy_quote": 1105.68143}, {"ts": 1775125620000, "open": 0.1171, "high": 0.1171, "low": 0.1167, "close": 0.1168, "volume": 3566.1, "quote_volume": 416.94239, "trades": 15, "taker_buy_quote": 251.2067}, {"ts": 1775125680000, "open": 0.1168, "high": 0.1168, "low": 0.116, "close": 0.1165, "volume": 37653.2, "quote_volume": 4376.11122, "trades": 61, "taker_buy_quote": 1242.9855}, {"ts": 1775125740000, "open": 0.1165, "high": 0.1173, "low": 0.1165, "close": 0.117, "volume": 59591.2, "quote_volume": 6974.57165, "trades": 75, "taker_buy_quote": 4938.15679}, {"ts": 1775125800000, "open": 0.1172, "high": 0.1176, "low": 0.1165, "close": 0.1167, "volume": 66848.1, "quote_volume": 7829.39109, "trades": 73, "taker_buy_quote": 2045.64187}, {"ts": 1775125860000, "open": 0.1167, "high": 0.117, "low": 0.1167, "close": 0.1169, "volume": 14895.6, "quote_volume": 1739.53541, "trades": 16, "taker_buy_quote": 1603.72725}, {"ts": 1775125920000, "open": 0.1171, "high": 0.1181, "low": 0.1171, "close": 0.1181, "volume": 15951.1, "quote_volume": 1875.76171, "trades": 32, "taker_buy_quote": 1870.22511}, {"ts": 1775125980000, "open": 0.1181, "high": 0.1186, "low": 0.1181, "close": 0.1185, "volume": 20696.1, "quote_volume": 2449.05145, "trades": 36, "taker_buy_quote": 1477.06133}, {"ts": 1775126040000, "open": 0.1184, "high": 0.1193, "low": 0.1182, "close": 0.1191, "volume": 63987.3, "quote_volume": 7613.91979, "trades": 65, "taker_buy_quote": 6073.91792}, {"ts": 1775126100000, "open": 0.1191, "high": 0.1221, "low": 0.1191, "close": 0.1209, "volume": 240839.2, "quote_volume": 29155.93954, "trades": 213, "taker_buy_quote": 20588.49765}, {"ts": 1775126160000, "open": 0.1208, "high": 0.1213, "low": 0.1205, "close": 0.1208, "volume": 155185.9, "quote_volume": 18756.98036, "trades": 260, "taker_buy_quote": 11034.76665}, {"ts": 1775126220000, "open": 0.1208, "high": 0.121, "low": 0.1199, "close": 0.12, "volume": 138542.2, "quote_volume": 16677.15044, "trades": 120, "taker_buy_quote": 5687.09229}, {"ts": 1775126280000, "open": 0.1199, "high": 0.1219, "low": 0.1198, "close": 0.1213, "volume": 218753.1, "quote_volume": 26507.68807, "trades": 361, "taker_buy_quote": 13910.27344}, {"ts": 1775126340000, "open": 0.1212, "high": 0.1227, "low": 0.121, "close": 0.1227, "volume": 363768.9, "quote_volume": 44386.99222, "trades": 511, "taker_buy_quote": 23242.67834}, {"ts": 1775126400000, "open": 0.1226, "high": 0.1236, "low": 0.1223, "close": 0.1229, "volume": 536608.8, "quote_volume": 66025.56839, "trades": 1052, "taker_buy_quote": 29033.52815}, {"ts": 1775126460000, "open": 0.123, "high": 0.1242, "low": 0.1226, "close": 0.1235, "volume": 161222.9, "quote_volume": 19906.8707, "trades": 250, "taker_buy_quote": 9645.59431}, {"ts": 1775126520000, "open": 0.1235, "high": 0.1239, "low": 0.1225, "close": 0.1235, "volume": 217321.6, "quote_volume": 26783.30988, "trades": 243, "taker_buy_quote": 12719.32979}, {"ts": 1775126580000, "open": 0.1237, "high": 0.1242, "low": 0.1227, "close": 0.1242, "volume": 277862.8, "quote_volume": 34301.93461, "trades": 257, "taker_buy_quote": 14929.98391}, {"ts": 1775126640000, "open": 0.1239, "high": 0.1239, "low": 0.1218, "close": 0.1227, "volume": 451255.5, "quote_volume": 55468.6699, "trades": 349, "taker_buy_quote": 30341.42556}, {"ts": 1775126700000, "open": 0.1227, "high": 0.1229, "low": 0.122, "close": 0.1226, "volume": 161647.2, "quote_volume": 19788.52498, "trades": 161, "taker_buy_quote": 13567.75772}, {"ts": 1775126760000, "open": 0.1225, "high": 0.1225, "low": 0.1212, "close": 0.1214, "volume": 126293.7, "quote_volume": 15363.14693, "trades": 122, "taker_buy_quote": 5886.21476}, {"ts": 1775126820000, "open": 0.1214, "high": 0.1219, "low": 0.1212, "close": 0.1217, "volume": 111080.1, "quote_volume": 13507.24724, "trades": 69, "taker_buy_quote": 6163.5066}, {"ts": 1775126880000, "open": 0.1216, "high": 0.1221, "low": 0.1216, "close": 0.1219, "volume": 30391.6, "quote_volume": 3706.68271, "trades": 36, "taker_buy_quote": 3349.16593}, {"ts": 1775126940000, "open": 0.1219, "high": 0.1219, "low": 0.1207, "close": 0.1215, "volume": 65388.3, "quote_volume": 7930.76536, "trades": 69, "taker_buy_quote": 3663.70445}, {"ts": 1775127000000, "open": 0.1215, "high": 0.1239, "low": 0.1211, "close": 0.1239, "volume": 120086.3, "quote_volume": 14670.65213, "trades": 124, "taker_buy_quote": 11987.21903}, {"ts": 1775127060000, "open": 0.1236, "high": 0.1264, "low": 0.1233, "close": 0.1257, "volume": 462250.6, "quote_volume": 57870.42145, "trades": 403, "taker_buy_quote": 36968.0225}, {"ts": 1775127120000, "open": 0.1255, "high": 0.1257, "low": 0.124, "close": 0.1243, "volume": 308121.4, "quote_volume": 38476.22374, "trades": 225, "taker_buy_quote": 13941.02145}, {"ts": 1775127180000, "open": 0.1245, "high": 0.1258, "low": 0.1245, "close": 0.1254, "volume": 311331.0, "quote_volume": 38977.45813, "trades": 217, "taker_buy_quote": 24341.66134}, {"ts": 1775127240000, "open": 0.1254, "high": 0.1267, "low": 0.1254, "close": 0.1261, "volume": 144299.1, "quote_volume": 18201.87774, "trades": 182, "taker_buy_quote": 9430.5923}, {"ts": 1775127300000, "open": 0.126, "high": 0.1289, "low": 0.126, "close": 0.1263, "volume": 448720.3, "quote_volume": 57131.01623, "trades": 422, "taker_buy_quote": 30831.85811}, {"ts": 1775127360000, "open": 0.1261, "high": 0.1274, "low": 0.1252, "close": 0.1274, "volume": 240153.9, "quote_volume": 30230.75044, "trades": 259, "taker_buy_quote": 15536.81344}, {"ts": 1775127420000, "open": 0.1273, "high": 0.1289, "low": 0.1273, "close": 0.1284, "volume": 238076.5, "quote_volume": 30553.51929, "trades": 330, "taker_buy_quote": 19899.66556}, {"ts": 1775127480000, "open": 0.1286, "high": 0.1287, "low": 0.1256, "close": 0.1262, "volume": 385129.2, "quote_volume": 48828.51023, "trades": 331, "taker_buy_quote": 18422.45221}, {"ts": 1775127540000, "open": 0.1261, "high": 0.127, "low": 0.1261, "close": 0.1269, "volume": 89014.3, "quote_volume": 11266.89369, "trades": 112, "taker_buy_quote": 6780.66581}, {"ts": 1775127600000, "open": 0.1266, "high": 0.1266, "low": 0.125, "close": 0.1255, "volume": 84202.2, "quote_volume": 10586.71636, "trades": 146, "taker_buy_quote": 4462.41967}, {"ts": 1775127660000, "open": 0.1253, "high": 0.1262, "low": 0.1249, "close": 0.1256, "volume": 353662.5, "quote_volume": 44418.85229, "trades": 337, "taker_buy_quote": 21823.48847}, {"ts": 1775127720000, "open": 0.1256, "high": 0.1271, "low": 0.1252, "close": 0.1271, "volume": 201390.8, "quote_volume": 25451.5112, "trades": 220, "taker_buy_quote": 14687.88197}, {"ts": 1775127780000, "open": 0.1272, "high": 0.1277, "low": 0.126, "close": 0.1263, "volume": 133221.8, "quote_volume": 16897.07384, "trades": 198, "taker_buy_quote": 8523.50227}, {"ts": 1775127840000, "open": 0.1265, "high": 0.1266, "low": 0.1254, "close": 0.1263, "volume": 88592.9, "quote_volume": 11164.11669, "trades": 116, "taker_buy_quote": 6869.94776}, {"ts": 1775127900000, "open": 0.1264, "high": 0.1265, "low": 0.123, "close": 0.1231, "volume": 228587.8, "quote_volume": 28344.17727, "trades": 237, "taker_buy_quote": 8249.64159}, {"ts": 1775127960000, "open": 0.1232, "high": 0.1232, "low": 0.1223, "close": 0.123, "volume": 97276.9, "quote_volume": 11931.88151, "trades": 108, "taker_buy_quote": 3666.84093}, {"ts": 1775128020000, "open": 0.1231, "high": 0.1231, "low": 0.1219, "close": 0.1224, "volume": 71316.9, "quote_volume": 8723.98833, "trades": 85, "taker_buy_quote": 5677.7785}, {"ts": 1775128080000, "open": 0.1223, "high": 0.1235, "low": 0.1223, "close": 0.1224, "volume": 49270.5, "quote_volume": 6063.97246, "trades": 67, "taker_buy_quote": 4489.24817}, {"ts": 1775128140000, "open": 0.1223, "high": 0.1239, "low": 0.1221, "close": 0.1239, "volume": 208964.0, "quote_volume": 25762.05171, "trades": 149, "taker_buy_quote": 24536.10525}, {"ts": 1775128200000, "open": 0.124, "high": 0.1243, "low": 0.1232, "close": 0.1233, "volume": 43793.6, "quote_volume": 5422.38004, "trades": 72, "taker_buy_quote": 3772.8203}, {"ts": 1775128260000, "open": 0.1232, "high": 0.1232, "low": 0.1218, "close": 0.1227, "volume": 151364.7, "quote_volume": 18536.54504, "trades": 157, "taker_buy_quote": 12711.1288}, {"ts": 1775128320000, "open": 0.1228, "high": 0.1235, "low": 0.1227, "close": 0.1235, "volume": 68008.4, "quote_volume": 8369.63735, "trades": 82, "taker_buy_quote": 4285.96275}, {"ts": 1775128380000, "open": 0.1233, "high": 0.1233, "low": 0.1225, "close": 0.1226, "volume": 116056.6, "quote_volume": 14253.92768, "trades": 91, "taker_buy_quote": 4739.06475}, {"ts": 1775128440000, "open": 0.1225, "high": 0.1236, "low": 0.1223, "close": 0.1236, "volume": 95837.7, "quote_volume": 11776.08267, "trades": 83, "taker_buy_quote": 8528.44297}, {"ts": 1775128500000, "open": 0.1236, "high": 0.1239, "low": 0.1225, "close": 0.1235, "volume": 191257.5, "quote_volume": 23576.31415, "trades": 206, "taker_buy_quote": 17861.59519}, {"ts": 1775128560000, "open": 0.1235, "high": 0.125, "low": 0.1235, "close": 0.125, "volume": 125366.9, "quote_volume": 15600.76423, "trades": 107, "taker_buy_quote": 14197.05116}, {"ts": 1775128620000, "open": 0.125, "high": 0.1251, "low": 0.1231, "close": 0.1231, "volume": 127530.1, "quote_volume": 15877.86073, "trades": 118, "taker_buy_quote": 4505.93934}, {"ts": 1775128680000, "open": 0.123, "high": 0.1237, "low": 0.1228, "close": 0.1237, "volume": 58644.3, "quote_volume": 7217.77225, "trades": 48, "taker_buy_quote": 2316.87111}, {"ts": 1775128740000, "open": 0.1233, "high": 0.1235, "low": 0.1213, "close": 0.1216, "volume": 105192.4, "quote_volume": 12862.93923, "trades": 100, "taker_buy_quote": 3447.77844}, {"ts": 1775128800000, "open": 0.1217, "high": 0.1228, "low": 0.1214, "close": 0.1226, "volume": 145684.9, "quote_volume": 17792.62994, "trades": 158, "taker_buy_quote": 13011.08441}, {"ts": 1775128860000, "open": 0.1227, "high": 0.1238, "low": 0.1227, "close": 0.1238, "volume": 36233.5, "quote_volume": 4464.22435, "trades": 62, "taker_buy_quote": 3546.86815}, {"ts": 1775128920000, "open": 0.1236, "high": 0.1246, "low": 0.1226, "close": 0.1231, "volume": 137686.5, "quote_volume": 17012.53152, "trades": 158, "taker_buy_quote": 9573.41928}, {"ts": 1775128980000, "open": 0.123, "high": 0.1249, "low": 0.123, "close": 0.1244, "volume": 69823.9, "quote_volume": 8666.03162, "trades": 92, "taker_buy_quote": 7121.42467}, {"ts": 1775129040000, "open": 0.1245, "high": 0.1255, "low": 0.1245, "close": 0.1251, "volume": 51728.7, "quote_volume": 6476.8457, "trades": 79, "taker_buy_quote": 3526.37832}, {"ts": 1775129100000, "open": 0.1252, "high": 0.1256, "low": 0.1252, "close": 0.1254, "volume": 8197.7, "quote_volume": 1027.14377, "trades": 14, "taker_buy_quote": 468.97179}, {"ts": 1775129160000, "open": 0.1254, "high": 0.1262, "low": 0.1249, "close": 0.1249, "volume": 123177.6, "quote_volume": 15473.79108, "trades": 131, "taker_buy_quote": 5734.73771}, {"ts": 1775129220000, "open": 0.1248, "high": 0.1254, "low": 0.1244, "close": 0.1249, "volume": 83807.3, "quote_volume": 10473.45147, "trades": 85, "taker_buy_quote": 6066.3301}, {"ts": 1775129280000, "open": 0.125, "high": 0.125, "low": 0.1241, "close": 0.1246, "volume": 44093.9, "quote_volume": 5486.00223, "trades": 56, "taker_buy_quote": 1144.48195}, {"ts": 1775129340000, "open": 0.1246, "high": 0.1252, "low": 0.1244, "close": 0.1245, "volume": 25739.9, "quote_volume": 3211.86165, "trades": 50, "taker_buy_quote": 1604.60857}, {"ts": 1775129400000, "open": 0.1246, "high": 0.1249, "low": 0.1238, "close": 0.1238, "volume": 80580.6, "quote_volume": 10032.82558, "trades": 74, "taker_buy_quote": 3054.67699}, {"ts": 1775129460000, "open": 0.1239, "high": 0.1262, "low": 0.1237, "close": 0.1259, "volume": 134353.1, "quote_volume": 16735.44799, "trades": 143, "taker_buy_quote": 12684.87978}, {"ts": 1775129520000, "open": 0.1261, "high": 0.1272, "low": 0.1258, "close": 0.1271, "volume": 92504.6, "quote_volume": 11712.66972, "trades": 74, "taker_buy_quote": 9269.06338}, {"ts": 1775129580000, "open": 0.1268, "high": 0.1281, "low": 0.1265, "close": 0.1272, "volume": 198492.2, "quote_volume": 25278.56741, "trades": 258, "taker_buy_quote": 10086.23596}, {"ts": 1775129640000, "open": 0.1272, "high": 0.1282, "low": 0.127, "close": 0.1276, "volume": 246591.0, "quote_volume": 31454.52209, "trades": 314, "taker_buy_quote": 18816.79653}, {"ts": 1775129700000, "open": 0.1275, "high": 0.1282, "low": 0.1272, "close": 0.1275, "volume": 118808.3, "quote_volume": 15167.52671, "trades": 152, "taker_buy_quote": 8287.93658}, {"ts": 1775129760000, "open": 0.1272, "high": 0.1278, "low": 0.1262, "close": 0.1275, "volume": 186180.7, "quote_volume": 23673.47313, "trades": 190, "taker_buy_quote": 14344.65784}, {"ts": 1775129820000, "open": 0.1275, "high": 0.1277, "low": 0.125, "close": 0.1253, "volume": 238223.4, "quote_volume": 30136.51518, "trades": 259, "taker_buy_quote": 12153.19211}, {"ts": 1775129880000, "open": 0.125, "high": 0.1254, "low": 0.1246, "close": 0.1254, "volume": 44587.0, "quote_volume": 5570.81249, "trades": 52, "taker_buy_quote": 3650.35781}, {"ts": 1775129940000, "open": 0.1252, "high": 0.1259, "low": 0.1246, "close": 0.1252, "volume": 116027.2, "quote_volume": 14539.04912, "trades": 130, "taker_buy_quote": 11289.64485}, {"ts": 1775130000000, "open": 0.1251, "high": 0.1254, "low": 0.1238, "close": 0.1248, "volume": 131784.1, "quote_volume": 16443.65663, "trades": 164, "taker_buy_quote": 12490.69024}, {"ts": 1775130060000, "open": 0.1249, "high": 0.1251, "low": 0.1238, "close": 0.124, "volume": 121934.8, "quote_volume": 15166.63882, "trades": 96, "taker_buy_quote": 7810.21285}, {"ts": 1775130120000, "open": 0.124, "high": 0.124, "low": 0.1231, "close": 0.1238, "volume": 94407.3, "quote_volume": 11673.28802, "trades": 73, "taker_buy_quote": 5739.70814}, {"ts": 1775130180000, "open": 0.1237, "high": 0.124, "low": 0.1231, "close": 0.1239, "volume": 179287.5, "quote_volume": 22162.68867, "trades": 142, "taker_buy_quote": 13094.97131}, {"ts": 1775130240000, "open": 0.1236, "high": 0.1248, "low": 0.1233, "close": 0.1248, "volume": 50973.6, "quote_volume": 6301.34816, "trades": 51, "taker_buy_quote": 5486.00185}, {"ts": 1775130300000, "open": 0.1246, "high": 0.1251, "low": 0.1242, "close": 0.1246, "volume": 116781.7, "quote_volume": 14546.27216, "trades": 109, "taker_buy_quote": 6669.30312}, {"ts": 1775130360000, "open": 0.1246, "high": 0.1251, "low": 0.1241, "close": 0.1242, "volume": 44354.9, "quote_volume": 5527.02327, "trades": 47, "taker_buy_quote": 2536.15637}, {"ts": 1775130420000, "open": 0.1241, "high": 0.1246, "low": 0.1232, "close": 0.1234, "volume": 117233.6, "quote_volume": 14516.77071, "trades": 113, "taker_buy_quote": 7202.02271}, {"ts": 1775130480000, "open": 0.1236, "high": 0.1243, "low": 0.1229, "close": 0.1239, "volume": 225989.9, "quote_volume": 27940.71899, "trades": 255, "taker_buy_quote": 12761.32351}, {"ts": 1775130540000, "open": 0.1238, "high": 0.1239, "low": 0.123, "close": 0.1235, "volume": 69502.9, "quote_volume": 8589.01822, "trades": 89, "taker_buy_quote": 4312.21828}, {"ts": 1775130600000, "open": 0.1234, "high": 0.1238, "low": 0.1231, "close": 0.1236, "volume": 47798.7, "quote_volume": 5904.43495, "trades": 61, "taker_buy_quote": 3475.15405}, {"ts": 1775130660000, "open": 0.1238, "high": 0.1241, "low": 0.1232, "close": 0.1236, "volume": 24066.1, "quote_volume": 2975.83872, "trades": 52, "taker_buy_quote": 1903.55939}, {"ts": 1775130720000, "open": 0.1238, "high": 0.1243, "low": 0.122, "close": 0.1227, "volume": 235479.4, "quote_volume": 29004.56992, "trades": 231, "taker_buy_quote": 12004.65642}, {"ts": 1775130780000, "open": 0.1225, "high": 0.123, "low": 0.1219, "close": 0.1222, "volume": 127434.9, "quote_volume": 15612.36522, "trades": 176, "taker_buy_quote": 6349.08221}, {"ts": 1775130840000, "open": 0.1222, "high": 0.1222, "low": 0.1208, "close": 0.1208, "volume": 103057.3, "quote_volume": 12507.51917, "trades": 138, "taker_buy_quote": 2766.71967}, {"ts": 1775130900000, "open": 0.1208, "high": 0.1216, "low": 0.1207, "close": 0.1208, "volume": 146306.5, "quote_volume": 17732.16686, "trades": 151, "taker_buy_quote": 7137.95875}, {"ts": 1775130960000, "open": 0.1208, "high": 0.1208, "low": 0.1188, "close": 0.119, "volume": 587255.6, "quote_volume": 70239.71082, "trades": 494, "taker_buy_quote": 23168.47913}, {"ts": 1775131020000, "open": 0.1189, "high": 0.1191, "low": 0.1173, "close": 0.118, "volume": 368977.9, "quote_volume": 43531.70799, "trades": 335, "taker_buy_quote": 14868.3697}, {"ts": 1775131080000, "open": 0.1179, "high": 0.1194, "low": 0.1171, "close": 0.1193, "volume": 332926.9, "quote_volume": 39359.48478, "trades": 234, "taker_buy_quote": 27667.28661}, {"ts": 1775131140000, "open": 0.1194, "high": 0.1199, "low": 0.1186, "close": 0.1196, "volume": 182106.7, "quote_volume": 21739.00989, "trades": 142, "taker_buy_quote": 14344.7608}, {"ts": 1775131200000, "open": 0.1196, "high": 0.1206, "low": 0.1192, "close": 0.1203, "volume": 230680.5, "quote_volume": 27681.0683, "trades": 172, "taker_buy_quote": 18215.70676}, {"ts": 1775131260000, "open": 0.1203, "high": 0.1203, "low": 0.1198, "close": 0.12, "volume": 53401.8, "quote_volume": 6408.35094, "trades": 70, "taker_buy_quote": 2082.70022}, {"ts": 1775131320000, "open": 0.12, "high": 0.12, "low": 0.1174, "close": 0.1176, "volume": 136109.9, "quote_volume": 16142.95322, "trades": 164, "taker_buy_quote": 3549.8718}, {"ts": 1775131380000, "open": 0.1175, "high": 0.1175, "low": 0.1154, "close": 0.1154, "volume": 717323.7, "quote_volume": 83497.36447, "trades": 578, "taker_buy_quote": 31113.38754}, {"ts": 1775131440000, "open": 0.1153, "high": 0.1155, "low": 0.1146, "close": 0.1154, "volume": 225837.1, "quote_volume": 25985.81858, "trades": 148, "taker_buy_quote": 8015.91741}, {"ts": 1775131500000, "open": 0.1155, "high": 0.1157, "low": 0.1148, "close": 0.1157, "volume": 95223.1, "quote_volume": 10994.24302, "trades": 61, "taker_buy_quote": 8450.05869}, {"ts": 1775131560000, "open": 0.1157, "high": 0.1158, "low": 0.1146, "close": 0.1148, "volume": 29658.8, "quote_volume": 3413.83193, "trades": 50, "taker_buy_quote": 1444.81152}, {"ts": 1775131620000, "open": 0.1147, "high": 0.1147, "low": 0.1137, "close": 0.114, "volume": 92773.1, "quote_volume": 10579.19221, "trades": 90, "taker_buy_quote": 4320.04129}, {"ts": 1775131680000, "open": 0.1141, "high": 0.1145, "low": 0.114, "close": 0.1143, "volume": 27070.3, "quote_volume": 3095.01141, "trades": 31, "taker_buy_quote": 3054.27944}, {"ts": 1775131740000, "open": 0.1143, "high": 0.1145, "low": 0.1139, "close": 0.114, "volume": 38663.0, "quote_volume": 4413.69593, "trades": 42, "taker_buy_quote": 1749.5391}, {"ts": 1775131800000, "open": 0.114, "high": 0.1142, "low": 0.1137, "close": 0.1138, "volume": 51784.7, "quote_volume": 5902.63802, "trades": 45, "taker_buy_quote": 3015.02974}, {"ts": 1775131860000, "open": 0.1139, "high": 0.1147, "low": 0.1136, "close": 0.1145, "volume": 167756.9, "quote_volume": 19180.75839, "trades": 131, "taker_buy_quote": 14572.49098}, {"ts": 1775131920000, "open": 0.1146, "high": 0.1148, "low": 0.1146, "close": 0.1148, "volume": 23843.8, "quote_volume": 2734.85124, "trades": 37, "taker_buy_quote": 2589.27675}, {"ts": 1775131980000, "open": 0.1148, "high": 0.1153, "low": 0.1147, "close": 0.1152, "volume": 51626.2, "quote_volume": 5938.24154, "trades": 47, "taker_buy_quote": 5176.03306}, {"ts": 1775132040000, "open": 0.1152, "high": 0.1154, "low": 0.1152, "close": 0.1154, "volume": 17813.2, "quote_volume": 2052.88004, "trades": 25, "taker_buy_quote": 1266.06507}, {"ts": 1775132100000, "open": 0.1155, "high": 0.1155, "low": 0.1143, "close": 0.1148, "volume": 109852.2, "quote_volume": 12627.0691, "trades": 102, "taker_buy_quote": 8556.64433}, {"ts": 1775132160000, "open": 0.1149, "high": 0.1159, "low": 0.1149, "close": 0.1155, "volume": 62352.7, "quote_volume": 7206.6089, "trades": 66, "taker_buy_quote": 4170.66312}, {"ts": 1775132220000, "open": 0.1156, "high": 0.1157, "low": 0.1148, "close": 0.1148, "volume": 53248.5, "quote_volume": 6131.49054, "trades": 64, "taker_buy_quote": 2851.17115}, {"ts": 1775132280000, "open": 0.1147, "high": 0.115, "low": 0.1147, "close": 0.1147, "volume": 31540.6, "quote_volume": 3626.01058, "trades": 29, "taker_buy_quote": 3501.15884}, {"ts": 1775132340000, "open": 0.1147, "high": 0.1147, "low": 0.1138, "close": 0.1141, "volume": 76735.2, "quote_volume": 8757.24683, "trades": 60, "taker_buy_quote": 374.7537}, {"ts": 1775132400000, "open": 0.1142, "high": 0.1147, "low": 0.1142, "close": 0.1146, "volume": 30572.3, "quote_volume": 3497.99389, "trades": 27, "taker_buy_quote": 3090.67754}, {"ts": 1775132460000, "open": 0.1145, "high": 0.1148, "low": 0.1143, "close": 0.1143, "volume": 15274.1, "quote_volume": 1748.70688, "trades": 24, "taker_buy_quote": 873.57334}, {"ts": 1775132520000, "open": 0.1142, "high": 0.1143, "low": 0.1139, "close": 0.1142, "volume": 60548.5, "quote_volume": 6905.6749, "trades": 45, "taker_buy_quote": 4226.97508}, {"ts": 1775132580000, "open": 0.1142, "high": 0.1145, "low": 0.1142, "close": 0.1145, "volume": 3382.5, "quote_volume": 386.8115, "trades": 9, "taker_buy_quote": 386.8115}, {"ts": 1775132640000, "open": 0.1143, "high": 0.1146, "low": 0.114, "close": 0.114, "volume": 6132.3, "quote_volume": 700.73496, "trades": 18, "taker_buy_quote": 206.88824}, {"ts": 1775132700000, "open": 0.1139, "high": 0.1144, "low": 0.1139, "close": 0.1144, "volume": 16372.1, "quote_volume": 1867.92786, "trades": 21, "taker_buy_quote": 815.24438}, {"ts": 1775132760000, "open": 0.1145, "high": 0.1146, "low": 0.1145, "close": 0.1146, "volume": 4003.2, "quote_volume": 458.64364, "trades": 9, "taker_buy_quote": 458.64364}, {"ts": 1775132820000, "open": 0.1145, "high": 0.1145, "low": 0.1139, "close": 0.1141, "volume": 140216.8, "quote_volume": 15991.4715, "trades": 81, "taker_buy_quote": 2377.12411}, {"ts": 1775132880000, "open": 0.1142, "high": 0.1142, "low": 0.1132, "close": 0.1134, "volume": 79292.0, "quote_volume": 9011.25544, "trades": 49, "taker_buy_quote": 1885.12517}, {"ts": 1775132940000, "open": 0.1134, "high": 0.1134, "low": 0.1119, "close": 0.1119, "volume": 572751.8, "quote_volume": 64497.57361, "trades": 309, "taker_buy_quote": 29154.31527}, {"ts": 1775133000000, "open": 0.112, "high": 0.1126, "low": 0.112, "close": 0.1126, "volume": 72784.3, "quote_volume": 8173.97529, "trades": 70, "taker_buy_quote": 3284.8894}, {"ts": 1775133060000, "open": 0.1127, "high": 0.1137, "low": 0.1127, "close": 0.1137, "volume": 30506.0, "quote_volume": 3450.91438, "trades": 50, "taker_buy_quote": 2932.42834}, {"ts": 1775133120000, "open": 0.1137, "high": 0.1138, "low": 0.1131, "close": 0.1132, "volume": 72248.9, "quote_volume": 8192.76091, "trades": 61, "taker_buy_quote": 4281.42184}, {"ts": 1775133180000, "open": 0.1132, "high": 0.1137, "low": 0.1131, "close": 0.1134, "volume": 52444.5, "quote_volume": 5944.65112, "trades": 53, "taker_buy_quote": 3174.34509}, {"ts": 1775133240000, "open": 0.1135, "high": 0.1135, "low": 0.1131, "close": 0.1132, "volume": 32316.3, "quote_volume": 3662.3955, "trades": 43, "taker_buy_quote": 466.58151}, {"ts": 1775133300000, "open": 0.1131, "high": 0.1141, "low": 0.113, "close": 0.1141, "volume": 46588.7, "quote_volume": 5291.81214, "trades": 52, "taker_buy_quote": 3852.25745}, {"ts": 1775133360000, "open": 0.1141, "high": 0.1146, "low": 0.114, "close": 0.1143, "volume": 86660.4, "quote_volume": 9908.18126, "trades": 69, "taker_buy_quote": 7653.38502}, {"ts": 1775133420000, "open": 0.1141, "high": 0.1145, "low": 0.1138, "close": 0.1144, "volume": 52751.1, "quote_volume": 6027.59375, "trades": 46, "taker_buy_quote": 4051.95548}, {"ts": 1775133480000, "open": 0.1143, "high": 0.1145, "low": 0.1142, "close": 0.1142, "volume": 34525.0, "quote_volume": 3946.93076, "trades": 36, "taker_buy_quote": 898.10011}, {"ts": 1775133540000, "open": 0.1143, "high": 0.1152, "low": 0.1142, "close": 0.1143, "volume": 175784.9, "quote_volume": 20171.7553, "trades": 133, "taker_buy_quote": 12181.4371}, {"ts": 1775133600000, "open": 0.1142, "high": 0.1152, "low": 0.1142, "close": 0.1147, "volume": 35652.5, "quote_volume": 4082.01631, "trades": 52, "taker_buy_quote": 1801.98398}, {"ts": 1775133660000, "open": 0.1147, "high": 0.1152, "low": 0.1145, "close": 0.1147, "volume": 40679.9, "quote_volume": 4674.65342, "trades": 48, "taker_buy_quote": 1442.28807}, {"ts": 1775133720000, "open": 0.1146, "high": 0.1154, "low": 0.1146, "close": 0.1152, "volume": 40584.5, "quote_volume": 4677.09808, "trades": 40, "taker_buy_quote": 3740.75346}, {"ts": 1775133780000, "open": 0.1152, "high": 0.1158, "low": 0.1151, "close": 0.1158, "volume": 22225.8, "quote_volume": 2568.11659, "trades": 39, "taker_buy_quote": 1763.00536}, {"ts": 1775133840000, "open": 0.1158, "high": 0.116, "low": 0.1155, "close": 0.1158, "volume": 72744.9, "quote_volume": 8418.69883, "trades": 63, "taker_buy_quote": 2896.75444}, {"ts": 1775133900000, "open": 0.1158, "high": 0.116, "low": 0.1155, "close": 0.116, "volume": 54366.6, "quote_volume": 6292.99271, "trades": 49, "taker_buy_quote": 1663.97347}, {"ts": 1775133960000, "open": 0.116, "high": 0.1161, "low": 0.1152, "close": 0.1152, "volume": 25206.1, "quote_volume": 2914.82391, "trades": 56, "taker_buy_quote": 714.51744}, {"ts": 1775134020000, "open": 0.1151, "high": 0.1151, "low": 0.1144, "close": 0.1144, "volume": 64783.2, "quote_volume": 7419.66594, "trades": 40, "taker_buy_quote": 304.67796}, {"ts": 1775134080000, "open": 0.1143, "high": 0.1144, "low": 0.1137, "close": 0.114, "volume": 128143.5, "quote_volume": 14621.84919, "trades": 66, "taker_buy_quote": 729.35191}, {"ts": 1775134140000, "open": 0.1142, "high": 0.1144, "low": 0.1138, "close": 0.1142, "volume": 69678.0, "quote_volume": 7949.31197, "trades": 94, "taker_buy_quote": 2363.30476}, {"ts": 1775134200000, "open": 0.1142, "high": 0.1144, "low": 0.1138, "close": 0.1138, "volume": 57251.7, "quote_volume": 6534.72424, "trades": 73, "taker_buy_quote": 1289.18446}, {"ts": 1775134260000, "open": 0.1139, "high": 0.1141, "low": 0.1131, "close": 0.1134, "volume": 153731.8, "quote_volume": 17473.10321, "trades": 135, "taker_buy_quote": 6592.92061}, {"ts": 1775134320000, "open": 0.1135, "high": 0.1135, "low": 0.1101, "close": 0.111, "volume": 288315.0, "quote_volume": 32071.60286, "trades": 270, "taker_buy_quote": 10303.16696}, {"ts": 1775134380000, "open": 0.111, "high": 0.1112, "low": 0.1102, "close": 0.1102, "volume": 208647.4, "quote_volume": 23095.97894, "trades": 178, "taker_buy_quote": 6626.52246}, {"ts": 1775134440000, "open": 0.1101, "high": 0.1109, "low": 0.11, "close": 0.1109, "volume": 69650.9, "quote_volume": 7701.71412, "trades": 62, "taker_buy_quote": 5468.95003}, {"ts": 1775134500000, "open": 0.1109, "high": 0.1113, "low": 0.1109, "close": 0.1113, "volume": 13050.6, "quote_volume": 1449.77023, "trades": 20, "taker_buy_quote": 550.7766}, {"ts": 1775134560000, "open": 0.1114, "high": 0.1116, "low": 0.1113, "close": 0.1115, "volume": 26362.1, "quote_volume": 2939.51823, "trades": 32, "taker_buy_quote": 2124.8849}, {"ts": 1775134620000, "open": 0.1114, "high": 0.1116, "low": 0.1102, "close": 0.1104, "volume": 161299.1, "quote_volume": 17865.81023, "trades": 141, "taker_buy_quote": 4210.2225}, {"ts": 1775134680000, "open": 0.1106, "high": 0.1108, "low": 0.1103, "close": 0.1106, "volume": 30482.0, "quote_volume": 3369.92486, "trades": 58, "taker_buy_quote": 2142.81329}, {"ts": 1775134740000, "open": 0.1107, "high": 0.1107, "low": 0.11, "close": 0.1102, "volume": 81675.1, "quote_volume": 9007.28818, "trades": 76, "taker_buy_quote": 2595.63049}, {"ts": 1775134800000, "open": 0.1102, "high": 0.1107, "low": 0.1101, "close": 0.1103, "volume": 18951.7, "quote_volume": 2092.18854, "trades": 42, "taker_buy_quote": 1368.78904}, {"ts": 1775134860000, "open": 0.1105, "high": 0.1114, "low": 0.1104, "close": 0.1108, "volume": 74242.6, "quote_volume": 8239.29555, "trades": 74, "taker_buy_quote": 3189.018}, {"ts": 1775134920000, "open": 0.1107, "high": 0.1107, "low": 0.1088, "close": 0.109, "volume": 106975.1, "quote_volume": 11706.82458, "trades": 121, "taker_buy_quote": 1595.66403}, {"ts": 1775134980000, "open": 0.109, "high": 0.1096, "low": 0.1088, "close": 0.1089, "volume": 86267.2, "quote_volume": 9416.19498, "trades": 91, "taker_buy_quote": 2440.17506}, {"ts": 1775135040000, "open": 0.1089, "high": 0.1095, "low": 0.1088, "close": 0.1093, "volume": 262749.5, "quote_volume": 28656.82826, "trades": 137, "taker_buy_quote": 20453.83084}, {"ts": 1775135100000, "open": 0.1094, "high": 0.1097, "low": 0.1093, "close": 0.1095, "volume": 18039.0, "quote_volume": 1974.77591, "trades": 31, "taker_buy_quote": 1330.54749}, {"ts": 1775135160000, "open": 0.1097, "high": 0.1104, "low": 0.1095, "close": 0.11, "volume": 65855.5, "quote_volume": 7233.27821, "trades": 88, "taker_buy_quote": 3035.75281}, {"ts": 1775135220000, "open": 0.1101, "high": 0.1105, "low": 0.1101, "close": 0.1105, "volume": 2289.4, "quote_volume": 252.89136, "trades": 8, "taker_buy_quote": 46.87973}, {"ts": 1775135280000, "open": 0.1106, "high": 0.1109, "low": 0.1105, "close": 0.1106, "volume": 29630.4, "quote_volume": 3277.62446, "trades": 35, "taker_buy_quote": 592.01916}, {"ts": 1775135340000, "open": 0.1107, "high": 0.1109, "low": 0.1102, "close": 0.1102, "volume": 22083.8, "quote_volume": 2441.04582, "trades": 31, "taker_buy_quote": 586.60688}, {"ts": 1775135400000, "open": 0.1103, "high": 0.1105, "low": 0.11, "close": 0.1105, "volume": 28617.3, "quote_volume": 3152.49958, "trades": 31, "taker_buy_quote": 1494.49399}, {"ts": 1775135460000, "open": 0.1105, "high": 0.1105, "low": 0.1101, "close": 0.1103, "volume": 29817.3, "quote_volume": 3291.84476, "trades": 34, "taker_buy_quote": 2470.5229}, {"ts": 1775135520000, "open": 0.1103, "high": 0.1105, "low": 0.11, "close": 0.1101, "volume": 53117.4, "quote_volume": 5852.0597, "trades": 49, "taker_buy_quote": 1104.25825}, {"ts": 1775135580000, "open": 0.1101, "high": 0.1104, "low": 0.1095, "close": 0.1101, "volume": 200689.8, "quote_volume": 22060.29538, "trades": 122, "taker_buy_quote": 2111.82424}, {"ts": 1775135640000, "open": 0.1099, "high": 0.1101, "low": 0.1099, "close": 0.11, "volume": 19169.8, "quote_volume": 2108.7069, "trades": 14, "taker_buy_quote": 331.57346}, {"ts": 1775135700000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 10792.4, "quote_volume": 1187.14863, "trades": 12, "taker_buy_quote": 390.72}, {"ts": 1775135760000, "open": 0.1101, "high": 0.1104, "low": 0.11, "close": 0.11, "volume": 23957.9, "quote_volume": 2638.06813, "trades": 32, "taker_buy_quote": 470.36503}, {"ts": 1775135820000, "open": 0.1101, "high": 0.1101, "low": 0.1092, "close": 0.11, "volume": 185470.6, "quote_volume": 20318.36571, "trades": 110, "taker_buy_quote": 5191.47387}, {"ts": 1775135880000, "open": 0.1101, "high": 0.1103, "low": 0.11, "close": 0.1103, "volume": 13573.0, "quote_volume": 1494.94307, "trades": 16, "taker_buy_quote": 666.75695}, {"ts": 1775135940000, "open": 0.1104, "high": 0.1107, "low": 0.11, "close": 0.11, "volume": 52113.4, "quote_volume": 5761.14993, "trades": 42, "taker_buy_quote": 2510.51649}, {"ts": 1775136000000, "open": 0.1101, "high": 0.1101, "low": 0.1094, "close": 0.1096, "volume": 71008.8, "quote_volume": 7786.9443, "trades": 68, "taker_buy_quote": 2041.41144}, {"ts": 1775136060000, "open": 0.1095, "high": 0.1095, "low": 0.1084, "close": 0.1094, "volume": 115035.4, "quote_volume": 12516.87772, "trades": 112, "taker_buy_quote": 6119.54719}, {"ts": 1775136120000, "open": 0.1094, "high": 0.1107, "low": 0.1093, "close": 0.1107, "volume": 82461.9, "quote_volume": 9075.55443, "trades": 97, "taker_buy_quote": 6345.29384}, {"ts": 1775136180000, "open": 0.1106, "high": 0.1107, "low": 0.1105, "close": 0.1105, "volume": 2637.3, "quote_volume": 291.59108, "trades": 5, "taker_buy_quote": 174.20693}, {"ts": 1775136240000, "open": 0.1104, "high": 0.111, "low": 0.1103, "close": 0.111, "volume": 22104.0, "quote_volume": 2446.32382, "trades": 22, "taker_buy_quote": 2066.28785}, {"ts": 1775136300000, "open": 0.1107, "high": 0.1108, "low": 0.1106, "close": 0.1108, "volume": 2721.1, "quote_volume": 301.10252, "trades": 9, "taker_buy_quote": 39.03484}, {"ts": 1775136360000, "open": 0.1108, "high": 0.1109, "low": 0.1103, "close": 0.1105, "volume": 6968.3, "quote_volume": 770.32684, "trades": 14, "taker_buy_quote": 464.05766}, {"ts": 1775136420000, "open": 0.1103, "high": 0.1104, "low": 0.11, "close": 0.1103, "volume": 12929.0, "quote_volume": 1425.07161, "trades": 25, "taker_buy_quote": 813.21935}, {"ts": 1775136480000, "open": 0.1105, "high": 0.1105, "low": 0.1104, "close": 0.1104, "volume": 995.8, "quote_volume": 110.02681, "trades": 3, "taker_buy_quote": 99.99145}, {"ts": 1775136540000, "open": 0.1105, "high": 0.1108, "low": 0.1104, "close": 0.1108, "volume": 8214.4, "quote_volume": 908.59864, "trades": 15, "taker_buy_quote": 569.71076}, {"ts": 1775136600000, "open": 0.1109, "high": 0.1113, "low": 0.1109, "close": 0.1112, "volume": 5680.3, "quote_volume": 631.44354, "trades": 14, "taker_buy_quote": 382.94391}, {"ts": 1775136660000, "open": 0.1112, "high": 0.1116, "low": 0.1112, "close": 0.1113, "volume": 15466.6, "quote_volume": 1722.70789, "trades": 21, "taker_buy_quote": 1604.40604}, {"ts": 1775136720000, "open": 0.1113, "high": 0.1113, "low": 0.1106, "close": 0.1108, "volume": 9252.8, "quote_volume": 1024.73161, "trades": 18, "taker_buy_quote": 94.78308}, {"ts": 1775136780000, "open": 0.1108, "high": 0.1108, "low": 0.1103, "close": 0.1107, "volume": 21756.9, "quote_volume": 2403.43351, "trades": 24, "taker_buy_quote": 442.07481}, {"ts": 1775136840000, "open": 0.1107, "high": 0.1107, "low": 0.1105, "close": 0.1105, "volume": 2545.7, "quote_volume": 281.71277, "trades": 5, "taker_buy_quote": 265.51347}, {"ts": 1775136900000, "open": 0.1105, "high": 0.1106, "low": 0.1101, "close": 0.1102, "volume": 40985.5, "quote_volume": 4522.5646, "trades": 41, "taker_buy_quote": 232.81309}, {"ts": 1775136960000, "open": 0.1102, "high": 0.1107, "low": 0.1101, "close": 0.1105, "volume": 3393.0, "quote_volume": 374.14108, "trades": 10, "taker_buy_quote": 128.88263}, {"ts": 1775137020000, "open": 0.1105, "high": 0.1109, "low": 0.1104, "close": 0.1108, "volume": 3713.7, "quote_volume": 411.05941, "trades": 12, "taker_buy_quote": 282.57628}, {"ts": 1775137080000, "open": 0.1106, "high": 0.1106, "low": 0.1097, "close": 0.11, "volume": 14423.7, "quote_volume": 1587.53491, "trades": 30, "taker_buy_quote": 308.75662}, {"ts": 1775137140000, "open": 0.11, "high": 0.11, "low": 0.1097, "close": 0.1097, "volume": 53155.7, "quote_volume": 5839.39376, "trades": 56, "taker_buy_quote": 1484.252}, {"ts": 1775137200000, "open": 0.1098, "high": 0.11, "low": 0.1097, "close": 0.1097, "volume": 4194.0, "quote_volume": 460.47132, "trades": 12, "taker_buy_quote": 155.28409}, {"ts": 1775137260000, "open": 0.1097, "high": 0.1097, "low": 0.1087, "close": 0.1095, "volume": 164262.5, "quote_volume": 17925.48522, "trades": 118, "taker_buy_quote": 12077.20908}, {"ts": 1775137320000, "open": 0.1093, "high": 0.1094, "low": 0.1091, "close": 0.1093, "volume": 63538.8, "quote_volume": 6943.46359, "trades": 66, "taker_buy_quote": 5160.46937}, {"ts": 1775137380000, "open": 0.1093, "high": 0.1093, "low": 0.1079, "close": 0.108, "volume": 93711.8, "quote_volume": 10172.70514, "trades": 87, "taker_buy_quote": 1418.319}, {"ts": 1775137440000, "open": 0.1079, "high": 0.108, "low": 0.1076, "close": 0.1077, "volume": 55028.8, "quote_volume": 5931.68103, "trades": 50, "taker_buy_quote": 2637.26401}, {"ts": 1775137500000, "open": 0.1079, "high": 0.108, "low": 0.106, "close": 0.1067, "volume": 545759.1, "quote_volume": 58263.12008, "trades": 355, "taker_buy_quote": 9559.14806}, {"ts": 1775137560000, "open": 0.1066, "high": 0.1069, "low": 0.1055, "close": 0.1069, "volume": 557593.9, "quote_volume": 59175.07515, "trades": 418, "taker_buy_quote": 20550.41408}, {"ts": 1775137620000, "open": 0.1069, "high": 0.1074, "low": 0.1068, "close": 0.1071, "volume": 75541.5, "quote_volume": 8091.31776, "trades": 106, "taker_buy_quote": 5245.60935}, {"ts": 1775137680000, "open": 0.1069, "high": 0.107, "low": 0.1066, "close": 0.1066, "volume": 77333.6, "quote_volume": 8258.58683, "trades": 57, "taker_buy_quote": 3827.5649}, {"ts": 1775137740000, "open": 0.1066, "high": 0.1072, "low": 0.1066, "close": 0.107, "volume": 52006.8, "quote_volume": 5565.07446, "trades": 35, "taker_buy_quote": 2897.22175}, {"ts": 1775137800000, "open": 0.1069, "high": 0.1071, "low": 0.1067, "close": 0.107, "volume": 41572.2, "quote_volume": 4443.93346, "trades": 39, "taker_buy_quote": 767.29902}, {"ts": 1775137860000, "open": 0.107, "high": 0.1073, "low": 0.107, "close": 0.1071, "volume": 20380.8, "quote_volume": 2184.74032, "trades": 48, "taker_buy_quote": 1234.70758}, {"ts": 1775137920000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 20695.1, "quote_volume": 2213.82725, "trades": 24, "taker_buy_quote": 269.854}, {"ts": 1775137980000, "open": 0.1069, "high": 0.1074, "low": 0.1069, "close": 0.1073, "volume": 29922.5, "quote_volume": 3204.35632, "trades": 63, "taker_buy_quote": 2381.40009}, {"ts": 1775138040000, "open": 0.1073, "high": 0.1075, "low": 0.1071, "close": 0.1074, "volume": 39482.3, "quote_volume": 4235.94802, "trades": 77, "taker_buy_quote": 2223.67353}, {"ts": 1775138100000, "open": 0.1073, "high": 0.1079, "low": 0.1073, "close": 0.1078, "volume": 28165.3, "quote_volume": 3031.82968, "trades": 48, "taker_buy_quote": 1460.28494}, {"ts": 1775138160000, "open": 0.1077, "high": 0.1079, "low": 0.1077, "close": 0.1079, "volume": 13506.8, "quote_volume": 1455.65448, "trades": 16, "taker_buy_quote": 574.6796}, {"ts": 1775138220000, "open": 0.1079, "high": 0.1082, "low": 0.1079, "close": 0.108, "volume": 41538.3, "quote_volume": 4486.94619, "trades": 36, "taker_buy_quote": 404.35805}, {"ts": 1775138280000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 10540.9, "quote_volume": 1137.82885, "trades": 7, "taker_buy_quote": 201.8952}, {"ts": 1775138340000, "open": 0.1081, "high": 0.1083, "low": 0.1081, "close": 0.1082, "volume": 14556.9, "quote_volume": 1574.88321, "trades": 21, "taker_buy_quote": 869.47472}, {"ts": 1775138400000, "open": 0.1083, "high": 0.1091, "low": 0.1083, "close": 0.1089, "volume": 264154.3, "quote_volume": 28737.05574, "trades": 171, "taker_buy_quote": 23840.09531}, {"ts": 1775138460000, "open": 0.1089, "high": 0.1089, "low": 0.1087, "close": 0.1087, "volume": 9932.7, "quote_volume": 1080.47635, "trades": 21, "taker_buy_quote": 916.98813}, {"ts": 1775138520000, "open": 0.1086, "high": 0.1092, "low": 0.1086, "close": 0.1092, "volume": 83167.5, "quote_volume": 9060.51156, "trades": 61, "taker_buy_quote": 7440.07795}, {"ts": 1775138580000, "open": 0.1092, "high": 0.1092, "low": 0.109, "close": 0.109, "volume": 14281.7, "quote_volume": 1558.17637, "trades": 13, "taker_buy_quote": 1138.24527}, {"ts": 1775138640000, "open": 0.109, "high": 0.1092, "low": 0.1088, "close": 0.109, "volume": 27545.6, "quote_volume": 3004.29906, "trades": 26, "taker_buy_quote": 2405.7901}, {"ts": 1775138700000, "open": 0.1089, "high": 0.1095, "low": 0.1089, "close": 0.1095, "volume": 47343.2, "quote_volume": 5173.10576, "trades": 53, "taker_buy_quote": 3997.82682}, {"ts": 1775138760000, "open": 0.1095, "high": 0.1097, "low": 0.1095, "close": 0.1095, "volume": 13066.5, "quote_volume": 1431.07693, "trades": 15, "taker_buy_quote": 300.99313}, {"ts": 1775138820000, "open": 0.1096, "high": 0.1096, "low": 0.1094, "close": 0.1094, "volume": 27908.4, "quote_volume": 3055.35048, "trades": 23, "taker_buy_quote": 1097.78875}, {"ts": 1775138880000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 406.5, "quote_volume": 44.42436, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775138940000, "open": 0.1091, "high": 0.1094, "low": 0.1091, "close": 0.1094, "volume": 14045.5, "quote_volume": 1535.5726, "trades": 14, "taker_buy_quote": 712.22198}, {"ts": 1775139000000, "open": 0.1092, "high": 0.1101, "low": 0.1092, "close": 0.1099, "volume": 48712.3, "quote_volume": 5334.89549, "trades": 48, "taker_buy_quote": 4107.99878}, {"ts": 1775139060000, "open": 0.1099, "high": 0.1099, "low": 0.1094, "close": 0.1095, "volume": 19444.0, "quote_volume": 2131.33591, "trades": 25, "taker_buy_quote": 1493.66626}, {"ts": 1775139120000, "open": 0.1094, "high": 0.1096, "low": 0.1094, "close": 0.1096, "volume": 5643.9, "quote_volume": 617.75923, "trades": 7, "taker_buy_quote": 282.10888}, {"ts": 1775139180000, "open": 0.1096, "high": 0.1099, "low": 0.1095, "close": 0.1096, "volume": 29640.9, "quote_volume": 3252.26036, "trades": 25, "taker_buy_quote": 3036.72154}, {"ts": 1775139240000, "open": 0.1097, "high": 0.11, "low": 0.1097, "close": 0.1099, "volume": 18300.6, "quote_volume": 2011.14075, "trades": 22, "taker_buy_quote": 1695.13776}, {"ts": 1775139300000, "open": 0.1099, "high": 0.1102, "low": 0.1099, "close": 0.1101, "volume": 2539.5, "quote_volume": 279.56064, "trades": 6, "taker_buy_quote": 16.515}, {"ts": 1775139360000, "open": 0.11, "high": 0.1102, "low": 0.11, "close": 0.1102, "volume": 2388.0, "quote_volume": 262.70374, "trades": 4, "taker_buy_quote": 262.70374}, {"ts": 1775139420000, "open": 0.1102, "high": 0.1102, "low": 0.1102, "close": 0.1102, "volume": 2021.5, "quote_volume": 222.7693, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775139480000, "open": 0.1102, "high": 0.1103, "low": 0.1102, "close": 0.1103, "volume": 10141.0, "quote_volume": 1118.49604, "trades": 10, "taker_buy_quote": 424.99693}, {"ts": 1775139540000, "open": 0.1102, "high": 0.1103, "low": 0.1102, "close": 0.1103, "volume": 1631.4, "quote_volume": 179.93466, "trades": 3, "taker_buy_quote": 170.28114}, {"ts": 1775139600000, "open": 0.1103, "high": 0.1104, "low": 0.1101, "close": 0.1103, "volume": 11898.3, "quote_volume": 1311.4402, "trades": 15, "taker_buy_quote": 664.7365}, {"ts": 1775139660000, "open": 0.1102, "high": 0.1102, "low": 0.1101, "close": 0.1101, "volume": 4856.3, "quote_volume": 535.13235, "trades": 4, "taker_buy_quote": 29.62791}, {"ts": 1775139720000, "open": 0.1101, "high": 0.1102, "low": 0.1101, "close": 0.1102, "volume": 22688.5, "quote_volume": 2499.82866, "trades": 16, "taker_buy_quote": 377.41179}, {"ts": 1775139780000, "open": 0.1102, "high": 0.1103, "low": 0.1101, "close": 0.1103, "volume": 9848.5, "quote_volume": 1085.14372, "trades": 9, "taker_buy_quote": 5.50397}, {"ts": 1775139840000, "open": 0.1103, "high": 0.1106, "low": 0.1101, "close": 0.1103, "volume": 87667.5, "quote_volume": 9677.41731, "trades": 59, "taker_buy_quote": 8091.10619}, {"ts": 1775139900000, "open": 0.1103, "high": 0.1103, "low": 0.1101, "close": 0.1103, "volume": 4597.9, "quote_volume": 506.87439, "trades": 12, "taker_buy_quote": 270.19677}, {"ts": 1775139960000, "open": 0.1104, "high": 0.1107, "low": 0.1103, "close": 0.1104, "volume": 22243.3, "quote_volume": 2458.57774, "trades": 21, "taker_buy_quote": 891.6669}, {"ts": 1775140020000, "open": 0.1105, "high": 0.1105, "low": 0.1104, "close": 0.1104, "volume": 2182.5, "quote_volume": 241.14878, "trades": 6, "taker_buy_quote": 64.6646}, {"ts": 1775140080000, "open": 0.1104, "high": 0.1104, "low": 0.11, "close": 0.1102, "volume": 9630.4, "quote_volume": 1061.98128, "trades": 12, "taker_buy_quote": 286.96079}, {"ts": 1775140140000, "open": 0.1101, "high": 0.1104, "low": 0.1101, "close": 0.1103, "volume": 2472.7, "quote_volume": 272.53613, "trades": 6, "taker_buy_quote": 16.33525}, {"ts": 1775140200000, "open": 0.1104, "high": 0.1104, "low": 0.11, "close": 0.1101, "volume": 36752.8, "quote_volume": 4048.50331, "trades": 37, "taker_buy_quote": 311.27668}, {"ts": 1775140260000, "open": 0.1101, "high": 0.1101, "low": 0.1099, "close": 0.11, "volume": 19182.4, "quote_volume": 2109.88235, "trades": 10, "taker_buy_quote": 671.935}, {"ts": 1775140320000, "open": 0.1101, "high": 0.1105, "low": 0.1101, "close": 0.1102, "volume": 28310.2, "quote_volume": 3122.78293, "trades": 28, "taker_buy_quote": 1862.12055}, {"ts": 1775140380000, "open": 0.1102, "high": 0.1102, "low": 0.11, "close": 0.1102, "volume": 9243.9, "quote_volume": 1018.03011, "trades": 15, "taker_buy_quote": 196.9689}, {"ts": 1775140440000, "open": 0.1102, "high": 0.1107, "low": 0.1102, "close": 0.1105, "volume": 24306.2, "quote_volume": 2683.77394, "trades": 26, "taker_buy_quote": 2503.61554}, {"ts": 1775140500000, "open": 0.1105, "high": 0.1105, "low": 0.1103, "close": 0.1104, "volume": 2174.3, "quote_volume": 240.12447, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775140560000, "open": 0.1106, "high": 0.1107, "low": 0.1102, "close": 0.1105, "volume": 72141.4, "quote_volume": 7967.84826, "trades": 74, "taker_buy_quote": 2926.74782}, {"ts": 1775140620000, "open": 0.1106, "high": 0.111, "low": 0.1106, "close": 0.1109, "volume": 19602.6, "quote_volume": 2171.53669, "trades": 19, "taker_buy_quote": 1811.01044}, {"ts": 1775140680000, "open": 0.1108, "high": 0.1109, "low": 0.1107, "close": 0.1107, "volume": 24006.1, "quote_volume": 2661.73339, "trades": 24, "taker_buy_quote": 2401.95495}, {"ts": 1775140740000, "open": 0.1108, "high": 0.1112, "low": 0.1108, "close": 0.1112, "volume": 5240.9, "quote_volume": 581.85109, "trades": 13, "taker_buy_quote": 402.49252}, {"ts": 1775140800000, "open": 0.1112, "high": 0.1116, "low": 0.111, "close": 0.1111, "volume": 20795.6, "quote_volume": 2314.22103, "trades": 27, "taker_buy_quote": 430.85012}, {"ts": 1775140860000, "open": 0.1109, "high": 0.1109, "low": 0.11, "close": 0.11, "volume": 232040.4, "quote_volume": 25605.07658, "trades": 168, "taker_buy_quote": 3570.94514}, {"ts": 1775140920000, "open": 0.1101, "high": 0.1102, "low": 0.11, "close": 0.1102, "volume": 55247.3, "quote_volume": 6082.45875, "trades": 49, "taker_buy_quote": 3059.17851}, {"ts": 1775140980000, "open": 0.1102, "high": 0.1104, "low": 0.1101, "close": 0.1104, "volume": 21673.5, "quote_volume": 2389.39006, "trades": 23, "taker_buy_quote": 1744.45342}, {"ts": 1775141040000, "open": 0.1104, "high": 0.1106, "low": 0.1104, "close": 0.1106, "volume": 5608.2, "quote_volume": 619.89826, "trades": 9, "taker_buy_quote": 417.75464}, {"ts": 1775141100000, "open": 0.1104, "high": 0.1104, "low": 0.1096, "close": 0.1098, "volume": 48641.6, "quote_volume": 5348.34191, "trades": 40, "taker_buy_quote": 1023.86913}, {"ts": 1775141160000, "open": 0.1097, "high": 0.1097, "low": 0.1096, "close": 0.1096, "volume": 5141.7, "quote_volume": 563.75848, "trades": 7, "taker_buy_quote": 160.335}, {"ts": 1775141220000, "open": 0.1098, "high": 0.1099, "low": 0.1098, "close": 0.1099, "volume": 2971.9, "quote_volume": 326.31963, "trades": 4, "taker_buy_quote": 326.31963}, {"ts": 1775141280000, "open": 0.11, "high": 0.11, "low": 0.1094, "close": 0.1094, "volume": 49685.4, "quote_volume": 5447.62015, "trades": 33, "taker_buy_quote": 1501.73602}, {"ts": 1775141340000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1095, "volume": 1866.8, "quote_volume": 204.53707, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775141400000, "open": 0.1094, "high": 0.1095, "low": 0.1093, "close": 0.1094, "volume": 19834.8, "quote_volume": 2170.75295, "trades": 26, "taker_buy_quote": 1506.102}, {"ts": 1775141460000, "open": 0.1095, "high": 0.11, "low": 0.1095, "close": 0.11, "volume": 27645.4, "quote_volume": 3031.8692, "trades": 33, "taker_buy_quote": 2746.53026}, {"ts": 1775141520000, "open": 0.11, "high": 0.1103, "low": 0.11, "close": 0.1102, "volume": 5072.2, "quote_volume": 558.79173, "trades": 10, "taker_buy_quote": 60.59897}, {"ts": 1775141580000, "open": 0.1101, "high": 0.1102, "low": 0.1101, "close": 0.1102, "volume": 2006.1, "quote_volume": 220.89152, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775141640000, "open": 0.1102, "high": 0.1104, "low": 0.1102, "close": 0.1103, "volume": 26131.1, "quote_volume": 2882.68987, "trades": 22, "taker_buy_quote": 2442.81545}, {"ts": 1775141700000, "open": 0.1105, "high": 0.1105, "low": 0.1104, "close": 0.1104, "volume": 2310.4, "quote_volume": 255.263, "trades": 7, "taker_buy_quote": 215.2982}, {"ts": 1775141760000, "open": 0.1105, "high": 0.111, "low": 0.1105, "close": 0.1109, "volume": 28259.7, "quote_volume": 3130.50305, "trades": 35, "taker_buy_quote": 2038.66475}, {"ts": 1775141820000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775141880000, "open": 0.1107, "high": 0.1107, "low": 0.1103, "close": 0.1104, "volume": 20257.6, "quote_volume": 2239.39051, "trades": 52, "taker_buy_quote": 601.19424}, {"ts": 1775141940000, "open": 0.1104, "high": 0.1105, "low": 0.1104, "close": 0.1105, "volume": 9456.3, "quote_volume": 1044.39456, "trades": 8, "taker_buy_quote": 1044.39456}, {"ts": 1775142000000, "open": 0.1104, "high": 0.1106, "low": 0.1101, "close": 0.1101, "volume": 26783.5, "quote_volume": 2954.42183, "trades": 51, "taker_buy_quote": 1587.43675}, {"ts": 1775142060000, "open": 0.11, "high": 0.1101, "low": 0.1099, "close": 0.1099, "volume": 7588.4, "quote_volume": 834.97638, "trades": 12, "taker_buy_quote": 154.95482}, {"ts": 1775142120000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 3877.4, "quote_volume": 425.35579, "trades": 6, "taker_buy_quote": 204.25043}, {"ts": 1775142180000, "open": 0.1098, "high": 0.1101, "low": 0.1098, "close": 0.1101, "volume": 2215.5, "quote_volume": 243.37381, "trades": 5, "taker_buy_quote": 243.37381}, {"ts": 1775142240000, "open": 0.1102, "high": 0.1102, "low": 0.1098, "close": 0.1098, "volume": 9710.2, "quote_volume": 1067.94328, "trades": 14, "taker_buy_quote": 318.63228}, {"ts": 1775142300000, "open": 0.1099, "high": 0.1102, "low": 0.1099, "close": 0.1102, "volume": 22247.2, "quote_volume": 2447.80046, "trades": 15, "taker_buy_quote": 2139.03386}, {"ts": 1775142360000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 100.1, "quote_volume": 11.00599, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775142420000, "open": 0.1099, "high": 0.1099, "low": 0.1097, "close": 0.1097, "volume": 2434.2, "quote_volume": 267.28494, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775142480000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 9721.4, "quote_volume": 1068.43045, "trades": 15, "taker_buy_quote": 319.12163}, {"ts": 1775142540000, "open": 0.1101, "high": 0.1101, "low": 0.1099, "close": 0.1099, "volume": 11729.9, "quote_volume": 1289.60461, "trades": 14, "taker_buy_quote": 257.13397}, {"ts": 1775142600000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 8229.4, "quote_volume": 905.234, "trades": 7, "taker_buy_quote": 704.627}, {"ts": 1775142660000, "open": 0.1098, "high": 0.1098, "low": 0.1096, "close": 0.1096, "volume": 13829.8, "quote_volume": 1517.79373, "trades": 20, "taker_buy_quote": 48.7068}, {"ts": 1775142720000, "open": 0.1095, "high": 0.1095, "low": 0.1092, "close": 0.1092, "volume": 3067.6, "quote_volume": 335.27693, "trades": 9, "taker_buy_quote": 214.53472}, {"ts": 1775142780000, "open": 0.1091, "high": 0.1093, "low": 0.1088, "close": 0.1093, "volume": 30855.2, "quote_volume": 3366.15771, "trades": 44, "taker_buy_quote": 1901.82879}, {"ts": 1775142840000, "open": 0.1092, "high": 0.1094, "low": 0.1091, "close": 0.1094, "volume": 14262.0, "quote_volume": 1557.22894, "trades": 15, "taker_buy_quote": 547.13041}, {"ts": 1775142900000, "open": 0.1094, "high": 0.1097, "low": 0.1091, "close": 0.1092, "volume": 33464.6, "quote_volume": 3660.98197, "trades": 45, "taker_buy_quote": 1618.95377}, {"ts": 1775142960000, "open": 0.1092, "high": 0.1098, "low": 0.1091, "close": 0.1098, "volume": 12198.7, "quote_volume": 1334.20691, "trades": 28, "taker_buy_quote": 788.82793}, {"ts": 1775143020000, "open": 0.1097, "high": 0.1099, "low": 0.1097, "close": 0.1099, "volume": 8538.4, "quote_volume": 937.03911, "trades": 14, "taker_buy_quote": 620.28036}, {"ts": 1775143080000, "open": 0.11, "high": 0.1102, "low": 0.1099, "close": 0.1102, "volume": 2196.9, "quote_volume": 241.70143, "trades": 8, "taker_buy_quote": 173.8162}, {"ts": 1775143140000, "open": 0.1101, "high": 0.1101, "low": 0.1099, "close": 0.1099, "volume": 19207.3, "quote_volume": 2111.97892, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775143200000, "open": 0.1099, "high": 0.1111, "low": 0.1099, "close": 0.1108, "volume": 85032.0, "quote_volume": 9409.34127, "trades": 143, "taker_buy_quote": 6355.93363}, {"ts": 1775143260000, "open": 0.1107, "high": 0.1109, "low": 0.1107, "close": 0.1108, "volume": 7587.5, "quote_volume": 840.76613, "trades": 12, "taker_buy_quote": 364.64782}, {"ts": 1775143320000, "open": 0.111, "high": 0.1113, "low": 0.111, "close": 0.1113, "volume": 26011.0, "quote_volume": 2894.13453, "trades": 28, "taker_buy_quote": 2030.75395}, {"ts": 1775143380000, "open": 0.1113, "high": 0.1119, "low": 0.1113, "close": 0.1119, "volume": 47087.9, "quote_volume": 5263.50224, "trades": 33, "taker_buy_quote": 4557.15359}, {"ts": 1775143440000, "open": 0.1119, "high": 0.1122, "low": 0.1119, "close": 0.1122, "volume": 9167.5, "quote_volume": 1027.14427, "trades": 16, "taker_buy_quote": 702.61189}, {"ts": 1775143500000, "open": 0.1122, "high": 0.1123, "low": 0.1116, "close": 0.1118, "volume": 33325.7, "quote_volume": 3729.99977, "trades": 68, "taker_buy_quote": 1160.52272}, {"ts": 1775143560000, "open": 0.1117, "high": 0.1119, "low": 0.1114, "close": 0.1117, "volume": 31212.7, "quote_volume": 3481.19105, "trades": 31, "taker_buy_quote": 877.21843}, {"ts": 1775143620000, "open": 0.1118, "high": 0.1119, "low": 0.1117, "close": 0.1119, "volume": 5241.6, "quote_volume": 586.18556, "trades": 25, "taker_buy_quote": 566.67157}, {"ts": 1775143680000, "open": 0.112, "high": 0.1124, "low": 0.1119, "close": 0.1124, "volume": 27182.4, "quote_volume": 3051.06192, "trades": 30, "taker_buy_quote": 2635.78983}, {"ts": 1775143740000, "open": 0.1124, "high": 0.1139, "low": 0.1122, "close": 0.1137, "volume": 251546.9, "quote_volume": 28529.43884, "trades": 255, "taker_buy_quote": 18166.13355}, {"ts": 1775143800000, "open": 0.1137, "high": 0.1154, "low": 0.1135, "close": 0.1149, "volume": 109168.5, "quote_volume": 12517.13538, "trades": 125, "taker_buy_quote": 8912.37731}, {"ts": 1775143860000, "open": 0.1147, "high": 0.1147, "low": 0.1141, "close": 0.1143, "volume": 48359.6, "quote_volume": 5530.92417, "trades": 43, "taker_buy_quote": 2412.5973}, {"ts": 1775143920000, "open": 0.1142, "high": 0.1142, "low": 0.1131, "close": 0.1132, "volume": 31610.2, "quote_volume": 3585.39812, "trades": 50, "taker_buy_quote": 2258.32233}, {"ts": 1775143980000, "open": 0.1132, "high": 0.1132, "low": 0.1125, "close": 0.1126, "volume": 19079.6, "quote_volume": 2150.51755, "trades": 23, "taker_buy_quote": 1378.49491}, {"ts": 1775144040000, "open": 0.1126, "high": 0.1126, "low": 0.1121, "close": 0.1121, "volume": 11209.2, "quote_volume": 1261.08402, "trades": 16, "taker_buy_quote": 730.03602}, {"ts": 1775144100000, "open": 0.112, "high": 0.112, "low": 0.1114, "close": 0.1116, "volume": 34129.2, "quote_volume": 3808.6802, "trades": 34, "taker_buy_quote": 2007.01056}, {"ts": 1775144160000, "open": 0.1116, "high": 0.112, "low": 0.1116, "close": 0.1118, "volume": 19145.5, "quote_volume": 2140.05447, "trades": 38, "taker_buy_quote": 1431.83741}, {"ts": 1775144220000, "open": 0.1117, "high": 0.1119, "low": 0.1116, "close": 0.1118, "volume": 32617.3, "quote_volume": 3645.96664, "trades": 30, "taker_buy_quote": 1652.08123}, {"ts": 1775144280000, "open": 0.1119, "high": 0.1119, "low": 0.1119, "close": 0.1119, "volume": 659.8, "quote_volume": 73.83162, "trades": 3, "taker_buy_quote": 67.09524}, {"ts": 1775144340000, "open": 0.112, "high": 0.1127, "low": 0.112, "close": 0.112, "volume": 77003.8, "quote_volume": 8645.03305, "trades": 101, "taker_buy_quote": 4933.11985}, {"ts": 1775144400000, "open": 0.1121, "high": 0.1125, "low": 0.1121, "close": 0.1125, "volume": 20693.5, "quote_volume": 2323.96185, "trades": 24, "taker_buy_quote": 2087.55744}, {"ts": 1775144460000, "open": 0.1123, "high": 0.1126, "low": 0.112, "close": 0.1126, "volume": 13008.5, "quote_volume": 1461.2729, "trades": 33, "taker_buy_quote": 836.7359}, {"ts": 1775144520000, "open": 0.1127, "high": 0.1129, "low": 0.1126, "close": 0.1126, "volume": 17796.3, "quote_volume": 2005.98625, "trades": 23, "taker_buy_quote": 1066.93842}, {"ts": 1775144580000, "open": 0.1127, "high": 0.1132, "low": 0.1127, "close": 0.1131, "volume": 56931.2, "quote_volume": 6434.11645, "trades": 50, "taker_buy_quote": 2992.60165}, {"ts": 1775144640000, "open": 0.1131, "high": 0.1131, "low": 0.1118, "close": 0.1121, "volume": 71675.1, "quote_volume": 8044.99572, "trades": 72, "taker_buy_quote": 2307.25482}, {"ts": 1775144700000, "open": 0.112, "high": 0.1123, "low": 0.1116, "close": 0.1123, "volume": 19236.0, "quote_volume": 2150.18396, "trades": 33, "taker_buy_quote": 1434.94427}, {"ts": 1775144760000, "open": 0.1122, "high": 0.1124, "low": 0.112, "close": 0.1123, "volume": 37917.4, "quote_volume": 4251.77467, "trades": 41, "taker_buy_quote": 1740.16093}, {"ts": 1775144820000, "open": 0.1123, "high": 0.1123, "low": 0.1116, "close": 0.1118, "volume": 62964.4, "quote_volume": 7044.59153, "trades": 37, "taker_buy_quote": 4994.60434}, {"ts": 1775144880000, "open": 0.1117, "high": 0.1122, "low": 0.1117, "close": 0.1122, "volume": 8515.1, "quote_volume": 952.39149, "trades": 13, "taker_buy_quote": 555.14818}, {"ts": 1775144940000, "open": 0.1123, "high": 0.1126, "low": 0.1123, "close": 0.1124, "volume": 9424.4, "quote_volume": 1059.38973, "trades": 17, "taker_buy_quote": 689.09644}, {"ts": 1775145000000, "open": 0.1126, "high": 0.1129, "low": 0.1122, "close": 0.1126, "volume": 46407.2, "quote_volume": 5225.76355, "trades": 54, "taker_buy_quote": 1918.51217}, {"ts": 1775145060000, "open": 0.1127, "high": 0.1128, "low": 0.1124, "close": 0.1125, "volume": 10335.7, "quote_volume": 1163.87434, "trades": 21, "taker_buy_quote": 331.48569}, {"ts": 1775145120000, "open": 0.1124, "high": 0.1125, "low": 0.1121, "close": 0.1122, "volume": 42490.3, "quote_volume": 4772.04193, "trades": 46, "taker_buy_quote": 2475.52826}, {"ts": 1775145180000, "open": 0.1121, "high": 0.1126, "low": 0.1121, "close": 0.1124, "volume": 27118.1, "quote_volume": 3047.37513, "trades": 30, "taker_buy_quote": 1357.74797}, {"ts": 1775145240000, "open": 0.1124, "high": 0.1124, "low": 0.1116, "close": 0.1118, "volume": 44873.7, "quote_volume": 5030.30034, "trades": 57, "taker_buy_quote": 805.24873}, {"ts": 1775145300000, "open": 0.1118, "high": 0.1118, "low": 0.1115, "close": 0.1118, "volume": 62876.8, "quote_volume": 7023.05276, "trades": 67, "taker_buy_quote": 2862.39628}, {"ts": 1775145360000, "open": 0.1119, "high": 0.1126, "low": 0.1119, "close": 0.1126, "volume": 13987.9, "quote_volume": 1569.35128, "trades": 26, "taker_buy_quote": 1099.59054}, {"ts": 1775145420000, "open": 0.1126, "high": 0.113, "low": 0.1126, "close": 0.1127, "volume": 27167.3, "quote_volume": 3067.37284, "trades": 23, "taker_buy_quote": 1129.30213}, {"ts": 1775145480000, "open": 0.1127, "high": 0.1129, "low": 0.1123, "close": 0.1123, "volume": 28436.2, "quote_volume": 3199.59364, "trades": 23, "taker_buy_quote": 1503.90321}, {"ts": 1775145540000, "open": 0.1123, "high": 0.1125, "low": 0.1123, "close": 0.1125, "volume": 11547.1, "quote_volume": 1297.77346, "trades": 4, "taker_buy_quote": 1297.77346}, {"ts": 1775145600000, "open": 0.1126, "high": 0.1132, "low": 0.1123, "close": 0.113, "volume": 73590.6, "quote_volume": 8297.21583, "trades": 195, "taker_buy_quote": 5835.71634}, {"ts": 1775145660000, "open": 0.1128, "high": 0.1132, "low": 0.1127, "close": 0.1132, "volume": 16722.3, "quote_volume": 1890.31693, "trades": 30, "taker_buy_quote": 1522.31807}, {"ts": 1775145720000, "open": 0.113, "high": 0.113, "low": 0.1122, "close": 0.1125, "volume": 49866.3, "quote_volume": 5604.04936, "trades": 85, "taker_buy_quote": 1336.78661}, {"ts": 1775145780000, "open": 0.1125, "high": 0.1129, "low": 0.1125, "close": 0.1125, "volume": 8625.8, "quote_volume": 971.15665, "trades": 33, "taker_buy_quote": 788.65136}, {"ts": 1775145840000, "open": 0.1124, "high": 0.1124, "low": 0.1117, "close": 0.112, "volume": 25165.4, "quote_volume": 2819.77987, "trades": 61, "taker_buy_quote": 1442.29646}, {"ts": 1775145900000, "open": 0.1121, "high": 0.1123, "low": 0.1117, "close": 0.1117, "volume": 22998.0, "quote_volume": 2575.23417, "trades": 33, "taker_buy_quote": 1356.95952}, {"ts": 1775145960000, "open": 0.1119, "high": 0.1122, "low": 0.1119, "close": 0.1119, "volume": 21838.0, "quote_volume": 2445.70516, "trades": 53, "taker_buy_quote": 692.41034}, {"ts": 1775146020000, "open": 0.112, "high": 0.1121, "low": 0.1116, "close": 0.1116, "volume": 28037.2, "quote_volume": 3136.21186, "trades": 31, "taker_buy_quote": 963.85836}, {"ts": 1775146080000, "open": 0.1116, "high": 0.112, "low": 0.1116, "close": 0.1119, "volume": 10461.1, "quote_volume": 1169.49977, "trades": 19, "taker_buy_quote": 474.14022}, {"ts": 1775146140000, "open": 0.1121, "high": 0.1125, "low": 0.1119, "close": 0.1125, "volume": 24658.8, "quote_volume": 2766.40621, "trades": 36, "taker_buy_quote": 1918.14289}, {"ts": 1775146200000, "open": 0.1126, "high": 0.1126, "low": 0.1124, "close": 0.1125, "volume": 20412.5, "quote_volume": 2296.54229, "trades": 15, "taker_buy_quote": 1059.94719}, {"ts": 1775146260000, "open": 0.1126, "high": 0.1137, "low": 0.1126, "close": 0.1133, "volume": 15636.8, "quote_volume": 1769.36875, "trades": 38, "taker_buy_quote": 1347.72797}, {"ts": 1775146320000, "open": 0.1134, "high": 0.1136, "low": 0.1131, "close": 0.1136, "volume": 16631.8, "quote_volume": 1884.13574, "trades": 29, "taker_buy_quote": 1268.45195}, {"ts": 1775146380000, "open": 0.1137, "high": 0.1141, "low": 0.1135, "close": 0.1139, "volume": 32310.2, "quote_volume": 3677.06628, "trades": 40, "taker_buy_quote": 2519.40939}, {"ts": 1775146440000, "open": 0.114, "high": 0.114, "low": 0.1137, "close": 0.114, "volume": 13538.1, "quote_volume": 1540.8118, "trades": 28, "taker_buy_quote": 591.58222}, {"ts": 1775146500000, "open": 0.1138, "high": 0.1141, "low": 0.1133, "close": 0.1136, "volume": 34017.2, "quote_volume": 3866.22247, "trades": 44, "taker_buy_quote": 2790.09401}, {"ts": 1775146560000, "open": 0.1134, "high": 0.1134, "low": 0.1132, "close": 0.1134, "volume": 6337.3, "quote_volume": 718.05068, "trades": 12, "taker_buy_quote": 548.59909}, {"ts": 1775146620000, "open": 0.1134, "high": 0.1135, "low": 0.1133, "close": 0.1134, "volume": 7962.6, "quote_volume": 903.14947, "trades": 9, "taker_buy_quote": 686.11199}, {"ts": 1775146680000, "open": 0.1134, "high": 0.1135, "low": 0.1131, "close": 0.1134, "volume": 27846.3, "quote_volume": 3154.30891, "trades": 26, "taker_buy_quote": 249.09546}, {"ts": 1775146740000, "open": 0.1136, "high": 0.1137, "low": 0.1124, "close": 0.1126, "volume": 30950.9, "quote_volume": 3496.2336, "trades": 59, "taker_buy_quote": 935.98293}, {"ts": 1775146800000, "open": 0.1125, "high": 0.1125, "low": 0.1123, "close": 0.1125, "volume": 17452.6, "quote_volume": 1961.31281, "trades": 42, "taker_buy_quote": 804.49227}, {"ts": 1775146860000, "open": 0.1126, "high": 0.1126, "low": 0.1122, "close": 0.1125, "volume": 15593.8, "quote_volume": 1753.7965, "trades": 24, "taker_buy_quote": 1277.63454}, {"ts": 1775146920000, "open": 0.1125, "high": 0.1134, "low": 0.1125, "close": 0.1133, "volume": 32970.7, "quote_volume": 3719.0407, "trades": 40, "taker_buy_quote": 3234.03739}, {"ts": 1775146980000, "open": 0.1135, "high": 0.1138, "low": 0.1133, "close": 0.1137, "volume": 8857.7, "quote_volume": 1006.21063, "trades": 15, "taker_buy_quote": 578.57759}, {"ts": 1775147040000, "open": 0.1137, "high": 0.1148, "low": 0.1136, "close": 0.1136, "volume": 210097.3, "quote_volume": 24028.01396, "trades": 155, "taker_buy_quote": 20246.46961}, {"ts": 1775147100000, "open": 0.1138, "high": 0.1141, "low": 0.1138, "close": 0.1141, "volume": 16890.2, "quote_volume": 1925.7426, "trades": 21, "taker_buy_quote": 1842.27668}, {"ts": 1775147160000, "open": 0.114, "high": 0.114, "low": 0.1137, "close": 0.1139, "volume": 12209.9, "quote_volume": 1390.13318, "trades": 11, "taker_buy_quote": 167.99111}, {"ts": 1775147220000, "open": 0.114, "high": 0.1141, "low": 0.1138, "close": 0.1139, "volume": 19670.1, "quote_volume": 2240.75383, "trades": 17, "taker_buy_quote": 380.28603}, {"ts": 1775147280000, "open": 0.1139, "high": 0.114, "low": 0.1138, "close": 0.1139, "volume": 32309.0, "quote_volume": 3680.12635, "trades": 24, "taker_buy_quote": 278.1502}, {"ts": 1775147340000, "open": 0.114, "high": 0.114, "low": 0.1137, "close": 0.1137, "volume": 5044.7, "quote_volume": 574.67127, "trades": 8, "taker_buy_quote": 102.1668}, {"ts": 1775147400000, "open": 0.1138, "high": 0.114, "low": 0.1133, "close": 0.1136, "volume": 41551.3, "quote_volume": 4716.56247, "trades": 34, "taker_buy_quote": 4160.17246}, {"ts": 1775147460000, "open": 0.1135, "high": 0.114, "low": 0.1133, "close": 0.1135, "volume": 61876.8, "quote_volume": 7030.03189, "trades": 55, "taker_buy_quote": 1611.6289}, {"ts": 1775147520000, "open": 0.1137, "high": 0.1138, "low": 0.1131, "close": 0.1134, "volume": 25468.3, "quote_volume": 2889.03322, "trades": 49, "taker_buy_quote": 1244.05821}, {"ts": 1775147580000, "open": 0.1133, "high": 0.1133, "low": 0.1128, "close": 0.1132, "volume": 58157.9, "quote_volume": 6575.63464, "trades": 67, "taker_buy_quote": 3770.82603}, {"ts": 1775147640000, "open": 0.1131, "high": 0.1132, "low": 0.113, "close": 0.113, "volume": 14382.3, "quote_volume": 1626.85826, "trades": 23, "taker_buy_quote": 676.97059}, {"ts": 1775147700000, "open": 0.1129, "high": 0.1129, "low": 0.1126, "close": 0.1126, "volume": 4564.4, "quote_volume": 514.52655, "trades": 9, "taker_buy_quote": 70.64524}, {"ts": 1775147760000, "open": 0.1127, "high": 0.1128, "low": 0.1126, "close": 0.1126, "volume": 5628.8, "quote_volume": 634.32824, "trades": 13, "taker_buy_quote": 579.00909}, {"ts": 1775147820000, "open": 0.1125, "high": 0.1125, "low": 0.1123, "close": 0.1124, "volume": 9910.9, "quote_volume": 1114.05241, "trades": 25, "taker_buy_quote": 534.71566}, {"ts": 1775147880000, "open": 0.1122, "high": 0.1127, "low": 0.1122, "close": 0.1126, "volume": 23100.3, "quote_volume": 2599.11882, "trades": 43, "taker_buy_quote": 2306.49069}, {"ts": 1775147940000, "open": 0.1125, "high": 0.1131, "low": 0.1125, "close": 0.1129, "volume": 32372.4, "quote_volume": 3656.62297, "trades": 37, "taker_buy_quote": 3027.46672}, {"ts": 1775148000000, "open": 0.1127, "high": 0.1131, "low": 0.1123, "close": 0.1126, "volume": 18136.1, "quote_volume": 2044.7495, "trades": 38, "taker_buy_quote": 997.97581}, {"ts": 1775148060000, "open": 0.1126, "high": 0.1126, "low": 0.1124, "close": 0.1125, "volume": 12326.0, "quote_volume": 1386.48403, "trades": 16, "taker_buy_quote": 1080.67579}, {"ts": 1775148120000, "open": 0.1124, "high": 0.1125, "low": 0.1124, "close": 0.1125, "volume": 1778.4, "quote_volume": 199.98104, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775148180000, "open": 0.1126, "high": 0.1128, "low": 0.1126, "close": 0.1128, "volume": 4057.6, "quote_volume": 457.40489, "trades": 8, "taker_buy_quote": 457.40489}, {"ts": 1775148240000, "open": 0.1129, "high": 0.1131, "low": 0.1129, "close": 0.113, "volume": 1293.4, "quote_volume": 146.25079, "trades": 8, "taker_buy_quote": 120.7565}, {"ts": 1775148300000, "open": 0.1129, "high": 0.1129, "low": 0.1126, "close": 0.1128, "volume": 7298.0, "quote_volume": 822.46898, "trades": 11, "taker_buy_quote": 374.95778}, {"ts": 1775148360000, "open": 0.1129, "high": 0.1136, "low": 0.1129, "close": 0.1136, "volume": 18146.4, "quote_volume": 2057.95274, "trades": 34, "taker_buy_quote": 1051.83311}, {"ts": 1775148420000, "open": 0.1137, "high": 0.1143, "low": 0.1137, "close": 0.1141, "volume": 11073.2, "quote_volume": 1263.24996, "trades": 38, "taker_buy_quote": 758.91429}, {"ts": 1775148480000, "open": 0.1139, "high": 0.1139, "low": 0.1136, "close": 0.1136, "volume": 3984.3, "quote_volume": 453.20016, "trades": 13, "taker_buy_quote": 35.60327}, {"ts": 1775148540000, "open": 0.1136, "high": 0.1145, "low": 0.1134, "close": 0.1143, "volume": 35618.1, "quote_volume": 4058.79305, "trades": 60, "taker_buy_quote": 2602.92136}, {"ts": 1775148600000, "open": 0.1142, "high": 0.1143, "low": 0.1141, "close": 0.1141, "volume": 12787.0, "quote_volume": 1460.01275, "trades": 14, "taker_buy_quote": 183.20166}, {"ts": 1775148660000, "open": 0.1141, "high": 0.1147, "low": 0.114, "close": 0.1143, "volume": 11378.8, "quote_volume": 1300.93134, "trades": 26, "taker_buy_quote": 884.1768}, {"ts": 1775148720000, "open": 0.1142, "high": 0.1147, "low": 0.1142, "close": 0.1146, "volume": 3915.2, "quote_volume": 448.15797, "trades": 11, "taker_buy_quote": 73.47353}, {"ts": 1775148780000, "open": 0.1148, "high": 0.1148, "low": 0.1146, "close": 0.1147, "volume": 11548.7, "quote_volume": 1324.48716, "trades": 12, "taker_buy_quote": 82.99791}, {"ts": 1775148840000, "open": 0.1146, "high": 0.1148, "low": 0.1143, "close": 0.1145, "volume": 22333.0, "quote_volume": 2556.01755, "trades": 21, "taker_buy_quote": 317.65976}, {"ts": 1775148900000, "open": 0.1145, "high": 0.1153, "low": 0.1145, "close": 0.1153, "volume": 18245.9, "quote_volume": 2096.38342, "trades": 24, "taker_buy_quote": 1731.93564}, {"ts": 1775148960000, "open": 0.1151, "high": 0.1152, "low": 0.1147, "close": 0.1147, "volume": 15367.4, "quote_volume": 1767.54999, "trades": 25, "taker_buy_quote": 151.5376}, {"ts": 1775149020000, "open": 0.1146, "high": 0.1146, "low": 0.1144, "close": 0.1146, "volume": 16777.9, "quote_volume": 1920.4836, "trades": 25, "taker_buy_quote": 942.37118}, {"ts": 1775149080000, "open": 0.1147, "high": 0.115, "low": 0.1145, "close": 0.1145, "volume": 23204.4, "quote_volume": 2664.11714, "trades": 19, "taker_buy_quote": 2228.77891}, {"ts": 1775149140000, "open": 0.1144, "high": 0.1145, "low": 0.1143, "close": 0.1143, "volume": 2392.6, "quote_volume": 273.82693, "trades": 7, "taker_buy_quote": 135.46495}, {"ts": 1775149200000, "open": 0.1142, "high": 0.1144, "low": 0.1137, "close": 0.1144, "volume": 47329.1, "quote_volume": 5402.97588, "trades": 41, "taker_buy_quote": 728.97476}, {"ts": 1775149260000, "open": 0.1141, "high": 0.1145, "low": 0.1137, "close": 0.1145, "volume": 16145.8, "quote_volume": 1841.12615, "trades": 43, "taker_buy_quote": 800.25005}, {"ts": 1775149320000, "open": 0.1146, "high": 0.1149, "low": 0.1144, "close": 0.1144, "volume": 18189.7, "quote_volume": 2086.32097, "trades": 55, "taker_buy_quote": 698.0124}, {"ts": 1775149380000, "open": 0.1146, "high": 0.1147, "low": 0.1142, "close": 0.1143, "volume": 22183.1, "quote_volume": 2540.57454, "trades": 23, "taker_buy_quote": 1853.97115}, {"ts": 1775149440000, "open": 0.1143, "high": 0.1143, "low": 0.114, "close": 0.1141, "volume": 7222.4, "quote_volume": 824.36386, "trades": 11, "taker_buy_quote": 115.68599}, {"ts": 1775149500000, "open": 0.1142, "high": 0.1144, "low": 0.114, "close": 0.114, "volume": 7355.8, "quote_volume": 840.74805, "trades": 11, "taker_buy_quote": 132.34634}, {"ts": 1775149560000, "open": 0.1141, "high": 0.1142, "low": 0.1139, "close": 0.1142, "volume": 13548.4, "quote_volume": 1544.94513, "trades": 15, "taker_buy_quote": 458.24418}, {"ts": 1775149620000, "open": 0.1139, "high": 0.114, "low": 0.1139, "close": 0.114, "volume": 3445.4, "quote_volume": 392.49016, "trades": 6, "taker_buy_quote": 381.14572}, {"ts": 1775149680000, "open": 0.114, "high": 0.1141, "low": 0.1137, "close": 0.1137, "volume": 27326.4, "quote_volume": 3113.85025, "trades": 25, "taker_buy_quote": 774.37101}, {"ts": 1775149740000, "open": 0.1137, "high": 0.1141, "low": 0.1137, "close": 0.1141, "volume": 8041.0, "quote_volume": 915.13728, "trades": 13, "taker_buy_quote": 670.76949}, {"ts": 1775149800000, "open": 0.1139, "high": 0.1142, "low": 0.1137, "close": 0.1138, "volume": 58244.6, "quote_volume": 6632.01008, "trades": 34, "taker_buy_quote": 346.74622}, {"ts": 1775149860000, "open": 0.114, "high": 0.114, "low": 0.1137, "close": 0.1137, "volume": 6929.5, "quote_volume": 788.71439, "trades": 12, "taker_buy_quote": 447.32778}, {"ts": 1775149920000, "open": 0.1136, "high": 0.1136, "low": 0.1133, "close": 0.1133, "volume": 4474.1, "quote_volume": 507.31552, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775149980000, "open": 0.1133, "high": 0.1134, "low": 0.1132, "close": 0.1133, "volume": 6377.9, "quote_volume": 722.53573, "trades": 10, "taker_buy_quote": 356.77584}, {"ts": 1775150040000, "open": 0.1132, "high": 0.1133, "low": 0.1132, "close": 0.1133, "volume": 5847.7, "quote_volume": 662.52958, "trades": 12, "taker_buy_quote": 321.41727}, {"ts": 1775150100000, "open": 0.1132, "high": 0.1134, "low": 0.1131, "close": 0.1132, "volume": 16322.2, "quote_volume": 1848.66987, "trades": 24, "taker_buy_quote": 1147.97085}, {"ts": 1775150160000, "open": 0.1131, "high": 0.1135, "low": 0.1131, "close": 0.1134, "volume": 4978.5, "quote_volume": 564.2634, "trades": 8, "taker_buy_quote": 433.37439}, {"ts": 1775150220000, "open": 0.1134, "high": 0.1135, "low": 0.1134, "close": 0.1134, "volume": 6667.2, "quote_volume": 756.24721, "trades": 11, "taker_buy_quote": 102.6721}, {"ts": 1775150280000, "open": 0.1135, "high": 0.1135, "low": 0.1132, "close": 0.1132, "volume": 4710.5, "quote_volume": 534.54001, "trades": 8, "taker_buy_quote": 114.91875}, {"ts": 1775150340000, "open": 0.1132, "high": 0.1134, "low": 0.113, "close": 0.1133, "volume": 15111.9, "quote_volume": 1712.05127, "trades": 25, "taker_buy_quote": 26.4627}, {"ts": 1775150400000, "open": 0.1132, "high": 0.1134, "low": 0.1132, "close": 0.1134, "volume": 1886.1, "quote_volume": 213.74686, "trades": 5, "taker_buy_quote": 187.29202}, {"ts": 1775150460000, "open": 0.1135, "high": 0.1135, "low": 0.1133, "close": 0.1134, "volume": 12867.8, "quote_volume": 1459.79134, "trades": 18, "taker_buy_quote": 843.49512}, {"ts": 1775150520000, "open": 0.1133, "high": 0.1135, "low": 0.1132, "close": 0.1134, "volume": 15330.3, "quote_volume": 1739.20177, "trades": 21, "taker_buy_quote": 490.33506}, {"ts": 1775150580000, "open": 0.1134, "high": 0.1138, "low": 0.1134, "close": 0.1135, "volume": 39914.2, "quote_volume": 4534.74301, "trades": 30, "taker_buy_quote": 1558.58056}, {"ts": 1775150640000, "open": 0.1135, "high": 0.1137, "low": 0.1134, "close": 0.1137, "volume": 3909.4, "quote_volume": 443.63646, "trades": 8, "taker_buy_quote": 228.27367}, {"ts": 1775150700000, "open": 0.1138, "high": 0.114, "low": 0.1135, "close": 0.1138, "volume": 21716.1, "quote_volume": 2468.12607, "trades": 37, "taker_buy_quote": 661.9242}, {"ts": 1775150760000, "open": 0.1137, "high": 0.1137, "low": 0.1129, "close": 0.113, "volume": 27063.7, "quote_volume": 3062.24248, "trades": 36, "taker_buy_quote": 102.37548}, {"ts": 1775150820000, "open": 0.1132, "high": 0.1133, "low": 0.1132, "close": 0.1133, "volume": 8065.7, "quote_volume": 913.43599, "trades": 8, "taker_buy_quote": 870.27283}, {"ts": 1775150880000, "open": 0.1132, "high": 0.1132, "low": 0.1127, "close": 0.113, "volume": 12076.1, "quote_volume": 1363.84899, "trades": 17, "taker_buy_quote": 188.4953}, {"ts": 1775150940000, "open": 0.1127, "high": 0.1127, "low": 0.1125, "close": 0.1126, "volume": 21644.5, "quote_volume": 2436.64338, "trades": 30, "taker_buy_quote": 747.29251}, {"ts": 1775151000000, "open": 0.1125, "high": 0.1125, "low": 0.1123, "close": 0.1123, "volume": 6607.5, "quote_volume": 743.14696, "trades": 11, "taker_buy_quote": 458.74125}, {"ts": 1775151060000, "open": 0.1123, "high": 0.1124, "low": 0.1122, "close": 0.1124, "volume": 13262.9, "quote_volume": 1489.84501, "trades": 13, "taker_buy_quote": 922.43308}, {"ts": 1775151120000, "open": 0.1125, "high": 0.1128, "low": 0.1124, "close": 0.1124, "volume": 13977.2, "quote_volume": 1574.4142, "trades": 17, "taker_buy_quote": 492.83118}, {"ts": 1775151180000, "open": 0.1126, "high": 0.1135, "low": 0.1126, "close": 0.1134, "volume": 28845.2, "quote_volume": 3261.10686, "trades": 45, "taker_buy_quote": 1904.91641}, {"ts": 1775151240000, "open": 0.1135, "high": 0.1138, "low": 0.1135, "close": 0.1135, "volume": 49069.8, "quote_volume": 5578.36458, "trades": 24, "taker_buy_quote": 1071.22301}, {"ts": 1775151300000, "open": 0.1134, "high": 0.1134, "low": 0.1131, "close": 0.1133, "volume": 19504.1, "quote_volume": 2210.72077, "trades": 18, "taker_buy_quote": 202.27449}, {"ts": 1775151360000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 376.1, "quote_volume": 42.64974, "trades": 1, "taker_buy_quote": 42.64974}, {"ts": 1775151420000, "open": 0.1135, "high": 0.1135, "low": 0.1134, "close": 0.1135, "volume": 4546.8, "quote_volume": 515.96055, "trades": 5, "taker_buy_quote": 515.96055}, {"ts": 1775151480000, "open": 0.1132, "high": 0.1132, "low": 0.1129, "close": 0.1129, "volume": 10070.4, "quote_volume": 1139.77144, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775151540000, "open": 0.1129, "high": 0.113, "low": 0.1128, "close": 0.1129, "volume": 23941.4, "quote_volume": 2702.78589, "trades": 16, "taker_buy_quote": 1640.95634}, {"ts": 1775151600000, "open": 0.1128, "high": 0.1134, "low": 0.1128, "close": 0.1132, "volume": 9522.7, "quote_volume": 1078.97026, "trades": 19, "taker_buy_quote": 524.91712}, {"ts": 1775151660000, "open": 0.1133, "high": 0.1134, "low": 0.1133, "close": 0.1133, "volume": 393.9, "quote_volume": 44.63556, "trades": 4, "taker_buy_quote": 7.58646}, {"ts": 1775151720000, "open": 0.1132, "high": 0.1132, "low": 0.113, "close": 0.113, "volume": 5592.5, "quote_volume": 633.05639, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775151780000, "open": 0.1129, "high": 0.1132, "low": 0.1128, "close": 0.1132, "volume": 12824.9, "quote_volume": 1448.93301, "trades": 16, "taker_buy_quote": 1151.00679}, {"ts": 1775151840000, "open": 0.1133, "high": 0.1133, "low": 0.1132, "close": 0.1132, "volume": 3043.2, "quote_volume": 344.4951, "trades": 3, "taker_buy_quote": 28.71238}, {"ts": 1775151900000, "open": 0.1134, "high": 0.1135, "low": 0.1134, "close": 0.1134, "volume": 1613.1, "quote_volume": 182.96951, "trades": 7, "taker_buy_quote": 134.72915}, {"ts": 1775151960000, "open": 0.1132, "high": 0.1132, "low": 0.113, "close": 0.113, "volume": 14175.2, "quote_volume": 1603.83139, "trades": 11, "taker_buy_quote": 198.1568}, {"ts": 1775152020000, "open": 0.1132, "high": 0.1132, "low": 0.1131, "close": 0.1131, "volume": 10846.1, "quote_volume": 1227.39722, "trades": 8, "taker_buy_quote": 201.05142}, {"ts": 1775152080000, "open": 0.1133, "high": 0.1134, "low": 0.1131, "close": 0.1131, "volume": 3898.4, "quote_volume": 441.76446, "trades": 6, "taker_buy_quote": 412.90333}, {"ts": 1775152140000, "open": 0.1131, "high": 0.1131, "low": 0.1128, "close": 0.1128, "volume": 8560.5, "quote_volume": 967.05883, "trades": 18, "taker_buy_quote": 115.72915}, {"ts": 1775152200000, "open": 0.1128, "high": 0.1128, "low": 0.112, "close": 0.112, "volume": 23105.8, "quote_volume": 2593.869, "trades": 33, "taker_buy_quote": 9.97224}, {"ts": 1775152260000, "open": 0.1121, "high": 0.1122, "low": 0.1121, "close": 0.1122, "volume": 7211.7, "quote_volume": 808.88744, "trades": 7, "taker_buy_quote": 511.48614}, {"ts": 1775152320000, "open": 0.1123, "high": 0.1124, "low": 0.1123, "close": 0.1124, "volume": 12881.6, "quote_volume": 1447.88694, "trades": 14, "taker_buy_quote": 851.04294}, {"ts": 1775152380000, "open": 0.1124, "high": 0.1124, "low": 0.11, "close": 0.1118, "volume": 532841.6, "quote_volume": 59306.42373, "trades": 417, "taker_buy_quote": 9662.39589}, {"ts": 1775152440000, "open": 0.1118, "high": 0.1121, "low": 0.1118, "close": 0.1121, "volume": 12868.9, "quote_volume": 1441.309, "trades": 14, "taker_buy_quote": 1026.631}, {"ts": 1775152500000, "open": 0.1122, "high": 0.1125, "low": 0.1122, "close": 0.1125, "volume": 60834.4, "quote_volume": 6834.78748, "trades": 25, "taker_buy_quote": 6122.13566}, {"ts": 1775152560000, "open": 0.1126, "high": 0.1126, "low": 0.1124, "close": 0.1124, "volume": 13537.0, "quote_volume": 1522.18278, "trades": 10, "taker_buy_quote": 47.22902}, {"ts": 1775152620000, "open": 0.1126, "high": 0.113, "low": 0.1126, "close": 0.113, "volume": 25732.2, "quote_volume": 2904.94462, "trades": 22, "taker_buy_quote": 1761.13533}, {"ts": 1775152680000, "open": 0.1129, "high": 0.1132, "low": 0.1129, "close": 0.1131, "volume": 27059.5, "quote_volume": 3061.18109, "trades": 30, "taker_buy_quote": 693.60756}, {"ts": 1775152740000, "open": 0.1133, "high": 0.1133, "low": 0.113, "close": 0.1131, "volume": 17209.0, "quote_volume": 1947.20331, "trades": 29, "taker_buy_quote": 642.71679}, {"ts": 1775152800000, "open": 0.1132, "high": 0.1135, "low": 0.1132, "close": 0.1133, "volume": 15890.6, "quote_volume": 1801.3012, "trades": 16, "taker_buy_quote": 1005.65726}, {"ts": 1775152860000, "open": 0.1133, "high": 0.1133, "low": 0.113, "close": 0.1132, "volume": 13442.0, "quote_volume": 1521.11293, "trades": 19, "taker_buy_quote": 120.5289}, {"ts": 1775152920000, "open": 0.1131, "high": 0.1133, "low": 0.1122, "close": 0.1124, "volume": 43281.7, "quote_volume": 4878.17411, "trades": 40, "taker_buy_quote": 300.18826}, {"ts": 1775152980000, "open": 0.1124, "high": 0.1127, "low": 0.1123, "close": 0.1126, "volume": 21145.0, "quote_volume": 2379.69629, "trades": 32, "taker_buy_quote": 1243.31577}, {"ts": 1775153040000, "open": 0.1126, "high": 0.1127, "low": 0.1126, "close": 0.1127, "volume": 2626.7, "quote_volume": 295.94909, "trades": 4, "taker_buy_quote": 222.75909}, {"ts": 1775153100000, "open": 0.1127, "high": 0.1127, "low": 0.1124, "close": 0.1125, "volume": 9762.0, "quote_volume": 1099.00151, "trades": 15, "taker_buy_quote": 515.9596}, {"ts": 1775153160000, "open": 0.1124, "high": 0.1128, "low": 0.1123, "close": 0.1127, "volume": 42871.2, "quote_volume": 4823.58035, "trades": 43, "taker_buy_quote": 4695.30137}, {"ts": 1775153220000, "open": 0.1128, "high": 0.1131, "low": 0.1127, "close": 0.1131, "volume": 3520.3, "quote_volume": 397.68556, "trades": 10, "taker_buy_quote": 371.36261}, {"ts": 1775153280000, "open": 0.1132, "high": 0.1132, "low": 0.1128, "close": 0.1128, "volume": 8967.2, "quote_volume": 1013.49395, "trades": 16, "taker_buy_quote": 5.50152}, {"ts": 1775153340000, "open": 0.1128, "high": 0.1128, "low": 0.1126, "close": 0.1126, "volume": 5065.6, "quote_volume": 571.38597, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775153400000, "open": 0.1128, "high": 0.113, "low": 0.1127, "close": 0.113, "volume": 6613.6, "quote_volume": 746.02285, "trades": 7, "taker_buy_quote": 125.32387}, {"ts": 1775153460000, "open": 0.1131, "high": 0.1131, "low": 0.113, "close": 0.113, "volume": 10653.7, "quote_volume": 1204.22105, "trades": 14, "taker_buy_quote": 284.6727}, {"ts": 1775153520000, "open": 0.1132, "high": 0.1133, "low": 0.1131, "close": 0.1133, "volume": 11618.6, "quote_volume": 1314.90342, "trades": 12, "taker_buy_quote": 750.94098}, {"ts": 1775153580000, "open": 0.1133, "high": 0.1133, "low": 0.1131, "close": 0.1132, "volume": 14159.9, "quote_volume": 1602.82495, "trades": 18, "taker_buy_quote": 261.84292}, {"ts": 1775153640000, "open": 0.1133, "high": 0.114, "low": 0.1133, "close": 0.114, "volume": 18278.4, "quote_volume": 2079.76174, "trades": 33, "taker_buy_quote": 1275.96566}, {"ts": 1775153700000, "open": 0.1141, "high": 0.1144, "low": 0.1141, "close": 0.1141, "volume": 38566.1, "quote_volume": 4409.94103, "trades": 22, "taker_buy_quote": 3311.83122}, {"ts": 1775153760000, "open": 0.114, "high": 0.114, "low": 0.1136, "close": 0.1136, "volume": 8233.1, "quote_volume": 937.20719, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775153820000, "open": 0.1136, "high": 0.1138, "low": 0.1133, "close": 0.1133, "volume": 46163.5, "quote_volume": 5247.368, "trades": 30, "taker_buy_quote": 1673.57197}, {"ts": 1775153880000, "open": 0.1133, "high": 0.1134, "low": 0.1129, "close": 0.1134, "volume": 14958.6, "quote_volume": 1691.90129, "trades": 26, "taker_buy_quote": 787.74189}, {"ts": 1775153940000, "open": 0.1134, "high": 0.1134, "low": 0.1133, "close": 0.1133, "volume": 5026.2, "quote_volume": 569.4751, "trades": 6, "taker_buy_quote": 69.4822}, {"ts": 1775154000000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 595.8, "quote_volume": 67.56372, "trades": 2, "taker_buy_quote": 67.56372}, {"ts": 1775154060000, "open": 0.1133, "high": 0.1133, "low": 0.1132, "close": 0.1133, "volume": 20002.2, "quote_volume": 2265.03633, "trades": 17, "taker_buy_quote": 547.85082}, {"ts": 1775154120000, "open": 0.1134, "high": 0.1139, "low": 0.1134, "close": 0.1139, "volume": 2705.7, "quote_volume": 307.15344, "trades": 9, "taker_buy_quote": 307.15344}, {"ts": 1775154180000, "open": 0.1138, "high": 0.114, "low": 0.1131, "close": 0.1131, "volume": 28876.1, "quote_volume": 3281.85916, "trades": 41, "taker_buy_quote": 624.69468}, {"ts": 1775154240000, "open": 0.113, "high": 0.1133, "low": 0.1129, "close": 0.1133, "volume": 16331.5, "quote_volume": 1846.49439, "trades": 29, "taker_buy_quote": 523.46077}, {"ts": 1775154300000, "open": 0.1132, "high": 0.1132, "low": 0.113, "close": 0.1131, "volume": 6240.7, "quote_volume": 705.86024, "trades": 12, "taker_buy_quote": 110.10285}, {"ts": 1775154360000, "open": 0.113, "high": 0.1134, "low": 0.113, "close": 0.1131, "volume": 15506.9, "quote_volume": 1754.91053, "trades": 17, "taker_buy_quote": 710.80284}, {"ts": 1775154420000, "open": 0.1131, "high": 0.1133, "low": 0.1131, "close": 0.1133, "volume": 29103.0, "quote_volume": 3295.29795, "trades": 18, "taker_buy_quote": 3254.35575}, {"ts": 1775154480000, "open": 0.1131, "high": 0.1131, "low": 0.1125, "close": 0.1126, "volume": 33892.2, "quote_volume": 3825.47814, "trades": 35, "taker_buy_quote": 197.46662}, {"ts": 1775154540000, "open": 0.1125, "high": 0.1125, "low": 0.1124, "close": 0.1124, "volume": 6653.5, "quote_volume": 747.85829, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775154600000, "open": 0.1123, "high": 0.1126, "low": 0.1123, "close": 0.1125, "volume": 15444.9, "quote_volume": 1738.22546, "trades": 21, "taker_buy_quote": 914.13997}, {"ts": 1775154660000, "open": 0.1125, "high": 0.1127, "low": 0.1123, "close": 0.1127, "volume": 15666.2, "quote_volume": 1761.92642, "trades": 21, "taker_buy_quote": 739.43745}, {"ts": 1775154720000, "open": 0.1126, "high": 0.1126, "low": 0.1121, "close": 0.1121, "volume": 32213.9, "quote_volume": 3620.17606, "trades": 42, "taker_buy_quote": 144.77166}, {"ts": 1775154780000, "open": 0.1126, "high": 0.1132, "low": 0.1126, "close": 0.113, "volume": 36300.1, "quote_volume": 4099.29785, "trades": 42, "taker_buy_quote": 1082.14175}, {"ts": 1775154840000, "open": 0.113, "high": 0.1131, "low": 0.113, "close": 0.1131, "volume": 5092.0, "quote_volume": 575.89646, "trades": 12, "taker_buy_quote": 361.1283}, {"ts": 1775154900000, "open": 0.1131, "high": 0.1131, "low": 0.1129, "close": 0.1129, "volume": 20011.2, "quote_volume": 2260.96919, "trades": 26, "taker_buy_quote": 0.0}, {"ts": 1775154960000, "open": 0.1129, "high": 0.1131, "low": 0.1129, "close": 0.1129, "volume": 9053.0, "quote_volume": 1022.76179, "trades": 7, "taker_buy_quote": 646.43222}, {"ts": 1775155020000, "open": 0.1129, "high": 0.1134, "low": 0.1129, "close": 0.1134, "volume": 13823.4, "quote_volume": 1564.46907, "trades": 20, "taker_buy_quote": 1374.77155}, {"ts": 1775155080000, "open": 0.1133, "high": 0.1133, "low": 0.113, "close": 0.113, "volume": 34736.7, "quote_volume": 3930.57847, "trades": 26, "taker_buy_quote": 239.55019}, {"ts": 1775155140000, "open": 0.113, "high": 0.1135, "low": 0.113, "close": 0.1133, "volume": 24325.5, "quote_volume": 2755.86938, "trades": 33, "taker_buy_quote": 1525.12558}, {"ts": 1775155200000, "open": 0.1133, "high": 0.1135, "low": 0.1132, "close": 0.1132, "volume": 26444.0, "quote_volume": 2996.94773, "trades": 27, "taker_buy_quote": 617.7251}, {"ts": 1775155260000, "open": 0.1134, "high": 0.1134, "low": 0.1133, "close": 0.1134, "volume": 14808.3, "quote_volume": 1678.26097, "trades": 20, "taker_buy_quote": 741.37194}, {"ts": 1775155320000, "open": 0.1134, "high": 0.114, "low": 0.1134, "close": 0.114, "volume": 62029.4, "quote_volume": 7056.94366, "trades": 46, "taker_buy_quote": 6002.82859}, {"ts": 1775155380000, "open": 0.1138, "high": 0.114, "low": 0.1137, "close": 0.1138, "volume": 49549.0, "quote_volume": 5643.01155, "trades": 22, "taker_buy_quote": 3976.59758}, {"ts": 1775155440000, "open": 0.1138, "high": 0.1141, "low": 0.1138, "close": 0.114, "volume": 12513.9, "quote_volume": 1426.77398, "trades": 26, "taker_buy_quote": 1117.65736}, {"ts": 1775155500000, "open": 0.1142, "high": 0.1149, "low": 0.1142, "close": 0.1146, "volume": 35309.9, "quote_volume": 4045.23396, "trades": 44, "taker_buy_quote": 2939.98417}, {"ts": 1775155560000, "open": 0.1146, "high": 0.1146, "low": 0.1139, "close": 0.1139, "volume": 12906.8, "quote_volume": 1475.00531, "trades": 21, "taker_buy_quote": 34.38}, {"ts": 1775155620000, "open": 0.1139, "high": 0.1139, "low": 0.1137, "close": 0.1139, "volume": 21862.4, "quote_volume": 2486.56783, "trades": 14, "taker_buy_quote": 2024.02774}, {"ts": 1775155680000, "open": 0.1138, "high": 0.1138, "low": 0.1135, "close": 0.1136, "volume": 7539.7, "quote_volume": 857.23021, "trades": 11, "taker_buy_quote": 261.60586}, {"ts": 1775155740000, "open": 0.1136, "high": 0.1141, "low": 0.1136, "close": 0.1141, "volume": 9602.9, "quote_volume": 1093.07154, "trades": 16, "taker_buy_quote": 908.49517}, {"ts": 1775155800000, "open": 0.114, "high": 0.1141, "low": 0.1138, "close": 0.1141, "volume": 24172.1, "quote_volume": 2756.2191, "trades": 18, "taker_buy_quote": 1583.45115}, {"ts": 1775155860000, "open": 0.114, "high": 0.114, "low": 0.1137, "close": 0.1137, "volume": 6099.2, "quote_volume": 694.30774, "trades": 15, "taker_buy_quote": 265.1196}, {"ts": 1775155920000, "open": 0.1137, "high": 0.1137, "low": 0.1136, "close": 0.1137, "volume": 18820.0, "quote_volume": 2139.8275, "trades": 13, "taker_buy_quote": 2132.4435}, {"ts": 1775155980000, "open": 0.1136, "high": 0.1138, "low": 0.1136, "close": 0.1138, "volume": 18774.3, "quote_volume": 2134.88441, "trades": 22, "taker_buy_quote": 752.04777}, {"ts": 1775156040000, "open": 0.1139, "high": 0.114, "low": 0.1139, "close": 0.114, "volume": 4514.3, "quote_volume": 514.38431, "trades": 9, "taker_buy_quote": 439.60896}, {"ts": 1775156100000, "open": 0.1139, "high": 0.1139, "low": 0.1135, "close": 0.1135, "volume": 4355.7, "quote_volume": 495.6276, "trades": 14, "taker_buy_quote": 99.13503}, {"ts": 1775156160000, "open": 0.1134, "high": 0.1134, "low": 0.1129, "close": 0.1131, "volume": 21111.6, "quote_volume": 2388.94681, "trades": 44, "taker_buy_quote": 799.69785}, {"ts": 1775156220000, "open": 0.113, "high": 0.1133, "low": 0.1129, "close": 0.1133, "volume": 25834.5, "quote_volume": 2920.70885, "trades": 22, "taker_buy_quote": 2453.00498}, {"ts": 1775156280000, "open": 0.1133, "high": 0.1133, "low": 0.113, "close": 0.113, "volume": 5176.9, "quote_volume": 585.96693, "trades": 14, "taker_buy_quote": 373.77524}, {"ts": 1775156340000, "open": 0.113, "high": 0.1132, "low": 0.113, "close": 0.1132, "volume": 7313.3, "quote_volume": 827.04909, "trades": 16, "taker_buy_quote": 566.478}, {"ts": 1775156400000, "open": 0.1133, "high": 0.1133, "low": 0.113, "close": 0.1131, "volume": 13680.2, "quote_volume": 1547.80591, "trades": 24, "taker_buy_quote": 554.60083}, {"ts": 1775156460000, "open": 0.1131, "high": 0.1145, "low": 0.1131, "close": 0.1145, "volume": 29112.5, "quote_volume": 3316.49913, "trades": 65, "taker_buy_quote": 2636.25631}, {"ts": 1775156520000, "open": 0.1146, "high": 0.1148, "low": 0.1141, "close": 0.1143, "volume": 11483.0, "quote_volume": 1314.75118, "trades": 26, "taker_buy_quote": 589.13499}, {"ts": 1775156580000, "open": 0.1142, "high": 0.1142, "low": 0.1137, "close": 0.1137, "volume": 15747.0, "quote_volume": 1793.68355, "trades": 28, "taker_buy_quote": 0.0}, {"ts": 1775156640000, "open": 0.1139, "high": 0.114, "low": 0.1139, "close": 0.1139, "volume": 18855.3, "quote_volume": 2147.74173, "trades": 7, "taker_buy_quote": 1647.74351}, {"ts": 1775156700000, "open": 0.1137, "high": 0.1137, "low": 0.1135, "close": 0.1135, "volume": 1157.9, "quote_volume": 131.43618, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775156760000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 3587.0, "quote_volume": 407.4832, "trades": 5, "taker_buy_quote": 407.4832}, {"ts": 1775156820000, "open": 0.1137, "high": 0.1141, "low": 0.1137, "close": 0.1138, "volume": 25067.6, "quote_volume": 2855.12937, "trades": 33, "taker_buy_quote": 2302.85046}, {"ts": 1775156880000, "open": 0.1139, "high": 0.1139, "low": 0.1137, "close": 0.1137, "volume": 292.1, "quote_volume": 33.24177, "trades": 4, "taker_buy_quote": 22.77}, {"ts": 1775156940000, "open": 0.1137, "high": 0.1141, "low": 0.1136, "close": 0.114, "volume": 58594.2, "quote_volume": 6672.62603, "trades": 50, "taker_buy_quote": 3933.97734}, {"ts": 1775157000000, "open": 0.1141, "high": 0.1145, "low": 0.114, "close": 0.1143, "volume": 34350.2, "quote_volume": 3925.39997, "trades": 43, "taker_buy_quote": 2942.86539}, {"ts": 1775157060000, "open": 0.1144, "high": 0.1146, "low": 0.1144, "close": 0.1145, "volume": 30610.1, "quote_volume": 3505.4244, "trades": 25, "taker_buy_quote": 1700.06127}, {"ts": 1775157120000, "open": 0.1144, "high": 0.1147, "low": 0.1143, "close": 0.1146, "volume": 22814.0, "quote_volume": 2614.19535, "trades": 25, "taker_buy_quote": 1832.03218}, {"ts": 1775157180000, "open": 0.1146, "high": 0.1148, "low": 0.1144, "close": 0.1145, "volume": 39750.1, "quote_volume": 4557.98719, "trades": 37, "taker_buy_quote": 3087.46736}, {"ts": 1775157240000, "open": 0.1144, "high": 0.1145, "low": 0.1142, "close": 0.1142, "volume": 9147.1, "quote_volume": 1046.50967, "trades": 13, "taker_buy_quote": 453.57888}, {"ts": 1775157300000, "open": 0.1141, "high": 0.1141, "low": 0.1139, "close": 0.114, "volume": 6848.5, "quote_volume": 781.30598, "trades": 9, "taker_buy_quote": 131.60025}, {"ts": 1775157360000, "open": 0.1139, "high": 0.1139, "low": 0.1135, "close": 0.1138, "volume": 19861.1, "quote_volume": 2258.1986, "trades": 21, "taker_buy_quote": 1337.39533}, {"ts": 1775157420000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 2739.9, "quote_volume": 312.07461, "trades": 3, "taker_buy_quote": 312.07461}, {"ts": 1775157480000, "open": 0.1139, "high": 0.1139, "low": 0.1137, "close": 0.1137, "volume": 12442.1, "quote_volume": 1416.08619, "trades": 16, "taker_buy_quote": 404.04487}, {"ts": 1775157540000, "open": 0.1138, "high": 0.114, "low": 0.1138, "close": 0.114, "volume": 16306.5, "quote_volume": 1857.89507, "trades": 14, "taker_buy_quote": 1742.47007}, {"ts": 1775157600000, "open": 0.114, "high": 0.114, "low": 0.1139, "close": 0.1139, "volume": 3931.1, "quote_volume": 448.00354, "trades": 11, "taker_buy_quote": 294.90042}, {"ts": 1775157660000, "open": 0.1138, "high": 0.1142, "low": 0.1134, "close": 0.1134, "volume": 30265.8, "quote_volume": 3446.85964, "trades": 31, "taker_buy_quote": 1942.28343}, {"ts": 1775157720000, "open": 0.1133, "high": 0.1133, "low": 0.113, "close": 0.1131, "volume": 7417.6, "quote_volume": 839.25451, "trades": 19, "taker_buy_quote": 412.43212}, {"ts": 1775157780000, "open": 0.1132, "high": 0.1133, "low": 0.113, "close": 0.1131, "volume": 9879.2, "quote_volume": 1117.45329, "trades": 13, "taker_buy_quote": 901.65442}, {"ts": 1775157840000, "open": 0.1129, "high": 0.1129, "low": 0.1125, "close": 0.1125, "volume": 8887.8, "quote_volume": 1001.35928, "trades": 16, "taker_buy_quote": 762.21516}, {"ts": 1775157900000, "open": 0.1127, "high": 0.1128, "low": 0.1126, "close": 0.1126, "volume": 7699.6, "quote_volume": 867.86662, "trades": 12, "taker_buy_quote": 607.78332}, {"ts": 1775157960000, "open": 0.1126, "high": 0.1126, "low": 0.1126, "close": 0.1126, "volume": 5852.0, "quote_volume": 658.9352, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775158020000, "open": 0.1127, "high": 0.1127, "low": 0.1124, "close": 0.1124, "volume": 20865.7, "quote_volume": 2348.92659, "trades": 14, "taker_buy_quote": 703.84531}, {"ts": 1775158080000, "open": 0.1125, "high": 0.1127, "low": 0.1125, "close": 0.1127, "volume": 568.4, "quote_volume": 63.97221, "trades": 3, "taker_buy_quote": 18.08346}, {"ts": 1775158140000, "open": 0.1127, "high": 0.1129, "low": 0.1127, "close": 0.1129, "volume": 4683.0, "quote_volume": 527.78874, "trades": 8, "taker_buy_quote": 516.51874}, {"ts": 1775158200000, "open": 0.113, "high": 0.1131, "low": 0.113, "close": 0.1131, "volume": 4637.5, "quote_volume": 524.25138, "trades": 9, "taker_buy_quote": 367.75491}, {"ts": 1775158260000, "open": 0.1131, "high": 0.1131, "low": 0.113, "close": 0.113, "volume": 5865.6, "quote_volume": 663.21963, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775158320000, "open": 0.1131, "high": 0.1132, "low": 0.1127, "close": 0.1131, "volume": 35100.1, "quote_volume": 3962.9882, "trades": 46, "taker_buy_quote": 1957.67456}, {"ts": 1775158380000, "open": 0.1128, "high": 0.1131, "low": 0.1127, "close": 0.1131, "volume": 20264.1, "quote_volume": 2289.37948, "trades": 30, "taker_buy_quote": 2278.36381}, {"ts": 1775158440000, "open": 0.1129, "high": 0.1129, "low": 0.1126, "close": 0.1127, "volume": 12332.3, "quote_volume": 1390.9764, "trades": 33, "taker_buy_quote": 801.07}, {"ts": 1775158500000, "open": 0.1127, "high": 0.1129, "low": 0.1124, "close": 0.1126, "volume": 29050.0, "quote_volume": 3271.16594, "trades": 53, "taker_buy_quote": 1907.04946}, {"ts": 1775158560000, "open": 0.1126, "high": 0.1126, "low": 0.1125, "close": 0.1125, "volume": 7812.6, "quote_volume": 879.54661, "trades": 16, "taker_buy_quote": 708.37786}, {"ts": 1775158620000, "open": 0.1124, "high": 0.1128, "low": 0.1122, "close": 0.1126, "volume": 41768.7, "quote_volume": 4701.9653, "trades": 63, "taker_buy_quote": 2349.38067}, {"ts": 1775158680000, "open": 0.1127, "high": 0.1127, "low": 0.1125, "close": 0.1125, "volume": 1061.4, "quote_volume": 119.61, "trades": 2, "taker_buy_quote": 114.10875}, {"ts": 1775158740000, "open": 0.1124, "high": 0.1124, "low": 0.1121, "close": 0.1121, "volume": 796.9, "quote_volume": 89.49309, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775158800000, "open": 0.112, "high": 0.1122, "low": 0.112, "close": 0.1122, "volume": 2141.5, "quote_volume": 240.06271, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775158860000, "open": 0.1122, "high": 0.1123, "low": 0.1122, "close": 0.1123, "volume": 1631.0, "quote_volume": 183.0031, "trades": 4, "taker_buy_quote": 5.5027}, {"ts": 1775158920000, "open": 0.1124, "high": 0.1124, "low": 0.1122, "close": 0.1122, "volume": 332.5, "quote_volume": 37.3474, "trades": 4, "taker_buy_quote": 14.1624}, {"ts": 1775158980000, "open": 0.1122, "high": 0.1122, "low": 0.1117, "close": 0.1117, "volume": 10480.0, "quote_volume": 1172.27363, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775159040000, "open": 0.1117, "high": 0.1118, "low": 0.1115, "close": 0.1117, "volume": 24559.3, "quote_volume": 2742.08112, "trades": 26, "taker_buy_quote": 1941.23555}, {"ts": 1775159100000, "open": 0.1117, "high": 0.1118, "low": 0.1116, "close": 0.1118, "volume": 5067.3, "quote_volume": 565.88133, "trades": 7, "taker_buy_quote": 5.50056}, {"ts": 1775159160000, "open": 0.1119, "high": 0.1119, "low": 0.1118, "close": 0.1118, "volume": 312.7, "quote_volume": 34.98525, "trades": 4, "taker_buy_quote": 34.98525}, {"ts": 1775159220000, "open": 0.1118, "high": 0.1118, "low": 0.1117, "close": 0.1117, "volume": 2286.5, "quote_volume": 255.49149, "trades": 3, "taker_buy_quote": 42.40132}, {"ts": 1775159280000, "open": 0.1116, "high": 0.1116, "low": 0.1115, "close": 0.1115, "volume": 3341.7, "quote_volume": 372.70573, "trades": 6, "taker_buy_quote": 112.89375}, {"ts": 1775159340000, "open": 0.1116, "high": 0.1116, "low": 0.1116, "close": 0.1116, "volume": 4947.2, "quote_volume": 552.10752, "trades": 8, "taker_buy_quote": 179.63136}, {"ts": 1775159400000, "open": 0.1117, "high": 0.1117, "low": 0.1117, "close": 0.1117, "volume": 49.3, "quote_volume": 5.50681, "trades": 1, "taker_buy_quote": 5.50681}, {"ts": 1775159460000, "open": 0.1117, "high": 0.1118, "low": 0.1116, "close": 0.1116, "volume": 3974.1, "quote_volume": 444.06892, "trades": 8, "taker_buy_quote": 50.79718}, {"ts": 1775159520000, "open": 0.1115, "high": 0.1115, "low": 0.1112, "close": 0.1112, "volume": 8100.6, "quote_volume": 901.51542, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775159580000, "open": 0.1112, "high": 0.1113, "low": 0.1112, "close": 0.1113, "volume": 11165.8, "quote_volume": 1242.62619, "trades": 19, "taker_buy_quote": 955.46106}, {"ts": 1775159640000, "open": 0.1112, "high": 0.1114, "low": 0.1108, "close": 0.111, "volume": 69306.5, "quote_volume": 7700.51876, "trades": 70, "taker_buy_quote": 1868.35953}, {"ts": 1775159700000, "open": 0.1109, "high": 0.1111, "low": 0.1109, "close": 0.1111, "volume": 71129.9, "quote_volume": 7891.80228, "trades": 36, "taker_buy_quote": 3706.62755}, {"ts": 1775159760000, "open": 0.1109, "high": 0.1109, "low": 0.1105, "close": 0.1107, "volume": 6844.7, "quote_volume": 758.01494, "trades": 16, "taker_buy_quote": 224.06625}, {"ts": 1775159820000, "open": 0.1108, "high": 0.1109, "low": 0.1107, "close": 0.1109, "volume": 13262.5, "quote_volume": 1469.64309, "trades": 22, "taker_buy_quote": 741.4498}, {"ts": 1775159880000, "open": 0.1108, "high": 0.1108, "low": 0.1104, "close": 0.1105, "volume": 16803.6, "quote_volume": 1858.26891, "trades": 32, "taker_buy_quote": 714.7846}, {"ts": 1775159940000, "open": 0.1105, "high": 0.1105, "low": 0.1103, "close": 0.1103, "volume": 4271.3, "quote_volume": 471.76617, "trades": 6, "taker_buy_quote": 292.8913}, {"ts": 1775160000000, "open": 0.1103, "high": 0.1111, "low": 0.1101, "close": 0.1109, "volume": 61624.9, "quote_volume": 6823.14391, "trades": 63, "taker_buy_quote": 5117.50123}, {"ts": 1775160060000, "open": 0.1109, "high": 0.1112, "low": 0.1107, "close": 0.111, "volume": 7465.7, "quote_volume": 828.51919, "trades": 15, "taker_buy_quote": 501.57364}, {"ts": 1775160120000, "open": 0.1111, "high": 0.1111, "low": 0.1106, "close": 0.1106, "volume": 43837.5, "quote_volume": 4851.98476, "trades": 51, "taker_buy_quote": 3636.92654}, {"ts": 1775160180000, "open": 0.1106, "high": 0.1107, "low": 0.1104, "close": 0.1105, "volume": 5149.5, "quote_volume": 569.60674, "trades": 11, "taker_buy_quote": 408.6233}, {"ts": 1775160240000, "open": 0.1105, "high": 0.111, "low": 0.1105, "close": 0.111, "volume": 76850.4, "quote_volume": 8508.12293, "trades": 32, "taker_buy_quote": 8294.16563}, {"ts": 1775160300000, "open": 0.111, "high": 0.111, "low": 0.1108, "close": 0.1108, "volume": 2333.6, "quote_volume": 258.57452, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775160360000, "open": 0.1107, "high": 0.1108, "low": 0.1104, "close": 0.1106, "volume": 23333.3, "quote_volume": 2581.33558, "trades": 31, "taker_buy_quote": 1186.27074}, {"ts": 1775160420000, "open": 0.1107, "high": 0.1109, "low": 0.1107, "close": 0.1109, "volume": 1278.7, "quote_volume": 141.76908, "trades": 7, "taker_buy_quote": 132.81345}, {"ts": 1775160480000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 968.3, "quote_volume": 107.4813, "trades": 3, "taker_buy_quote": 107.4813}, {"ts": 1775160540000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 1837.3, "quote_volume": 203.9403, "trades": 1, "taker_buy_quote": 203.9403}, {"ts": 1775160600000, "open": 0.1111, "high": 0.1111, "low": 0.1104, "close": 0.1106, "volume": 32106.3, "quote_volume": 3550.0725, "trades": 41, "taker_buy_quote": 1872.67485}, {"ts": 1775160660000, "open": 0.1106, "high": 0.1109, "low": 0.1104, "close": 0.1106, "volume": 26416.1, "quote_volume": 2920.23884, "trades": 27, "taker_buy_quote": 2446.67918}, {"ts": 1775160720000, "open": 0.1104, "high": 0.1107, "low": 0.1104, "close": 0.1106, "volume": 4963.4, "quote_volume": 548.57599, "trades": 8, "taker_buy_quote": 11.03179}, {"ts": 1775160780000, "open": 0.1106, "high": 0.1107, "low": 0.1105, "close": 0.1107, "volume": 29311.7, "quote_volume": 3239.79116, "trades": 23, "taker_buy_quote": 2107.31175}, {"ts": 1775160840000, "open": 0.1107, "high": 0.1108, "low": 0.1105, "close": 0.1105, "volume": 5739.6, "quote_volume": 634.86222, "trades": 7, "taker_buy_quote": 169.44266}, {"ts": 1775160900000, "open": 0.1105, "high": 0.1105, "low": 0.1104, "close": 0.1104, "volume": 2419.8, "quote_volume": 267.24717, "trades": 4, "taker_buy_quote": 149.85696}, {"ts": 1775160960000, "open": 0.1103, "high": 0.1103, "low": 0.1101, "close": 0.1101, "volume": 25866.0, "quote_volume": 2848.50387, "trades": 13, "taker_buy_quote": 1173.23661}, {"ts": 1775161020000, "open": 0.1102, "high": 0.1102, "low": 0.1099, "close": 0.1099, "volume": 4803.8, "quote_volume": 528.74218, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775161080000, "open": 0.1099, "high": 0.1099, "low": 0.1093, "close": 0.1096, "volume": 12078.6, "quote_volume": 1323.57533, "trades": 30, "taker_buy_quote": 321.84928}, {"ts": 1775161140000, "open": 0.1097, "high": 0.1098, "low": 0.1097, "close": 0.1098, "volume": 7533.0, "quote_volume": 826.73869, "trades": 10, "taker_buy_quote": 280.3194}, {"ts": 1775161200000, "open": 0.1098, "high": 0.1099, "low": 0.1096, "close": 0.1099, "volume": 4827.8, "quote_volume": 529.98737, "trades": 9, "taker_buy_quote": 116.7138}, {"ts": 1775161260000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 1311.9, "quote_volume": 144.309, "trades": 3, "taker_buy_quote": 82.434}, {"ts": 1775161320000, "open": 0.1099, "high": 0.1099, "low": 0.1098, "close": 0.1098, "volume": 19179.2, "quote_volume": 2106.62517, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775161380000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 15294.2, "quote_volume": 1682.362, "trades": 11, "taker_buy_quote": 412.621}, {"ts": 1775161440000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 33439.0, "quote_volume": 3675.40889, "trades": 9, "taker_buy_quote": 2492.76279}, {"ts": 1775161500000, "open": 0.1101, "high": 0.1104, "low": 0.1101, "close": 0.1104, "volume": 9288.4, "quote_volume": 1025.19873, "trades": 16, "taker_buy_quote": 741.20997}, {"ts": 1775161560000, "open": 0.1104, "high": 0.1104, "low": 0.1103, "close": 0.1104, "volume": 15281.8, "quote_volume": 1685.78663, "trades": 20, "taker_buy_quote": 305.76616}, {"ts": 1775161620000, "open": 0.1104, "high": 0.1104, "low": 0.1099, "close": 0.1101, "volume": 20169.9, "quote_volume": 2222.46005, "trades": 30, "taker_buy_quote": 606.71457}, {"ts": 1775161680000, "open": 0.1102, "high": 0.1102, "low": 0.11, "close": 0.1102, "volume": 17337.9, "quote_volume": 1909.052, "trades": 21, "taker_buy_quote": 322.5921}, {"ts": 1775161740000, "open": 0.1101, "high": 0.1101, "low": 0.11, "close": 0.11, "volume": 4381.0, "quote_volume": 482.22045, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775161800000, "open": 0.11, "high": 0.1102, "low": 0.11, "close": 0.11, "volume": 36857.1, "quote_volume": 4057.52068, "trades": 41, "taker_buy_quote": 617.35756}, {"ts": 1775161860000, "open": 0.1101, "high": 0.1103, "low": 0.1101, "close": 0.1102, "volume": 8740.1, "quote_volume": 963.3208, "trades": 12, "taker_buy_quote": 198.97686}, {"ts": 1775161920000, "open": 0.1102, "high": 0.1106, "low": 0.1101, "close": 0.1101, "volume": 10788.3, "quote_volume": 1191.15907, "trades": 23, "taker_buy_quote": 146.04812}, {"ts": 1775161980000, "open": 0.1102, "high": 0.1102, "low": 0.1101, "close": 0.1102, "volume": 1238.9, "quote_volume": 136.46768, "trades": 5, "taker_buy_quote": 74.46916}, {"ts": 1775162040000, "open": 0.1101, "high": 0.1102, "low": 0.11, "close": 0.1102, "volume": 28397.3, "quote_volume": 3126.44691, "trades": 23, "taker_buy_quote": 552.82545}, {"ts": 1775162100000, "open": 0.1102, "high": 0.1102, "low": 0.1102, "close": 0.1102, "volume": 1860.2, "quote_volume": 204.99404, "trades": 2, "taker_buy_quote": 204.99404}, {"ts": 1775162160000, "open": 0.1102, "high": 0.1106, "low": 0.1102, "close": 0.1106, "volume": 29313.2, "quote_volume": 3234.35151, "trades": 31, "taker_buy_quote": 1771.48371}, {"ts": 1775162220000, "open": 0.1106, "high": 0.1108, "low": 0.1106, "close": 0.1107, "volume": 7147.1, "quote_volume": 791.76601, "trades": 10, "taker_buy_quote": 125.85275}, {"ts": 1775162280000, "open": 0.1107, "high": 0.1107, "low": 0.1106, "close": 0.1106, "volume": 16027.3, "quote_volume": 1773.75915, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775162340000, "open": 0.1108, "high": 0.1116, "low": 0.1108, "close": 0.1113, "volume": 50681.4, "quote_volume": 5636.52195, "trades": 52, "taker_buy_quote": 2622.97615}, {"ts": 1775162400000, "open": 0.1113, "high": 0.1117, "low": 0.1113, "close": 0.1114, "volume": 6546.7, "quote_volume": 730.28806, "trades": 16, "taker_buy_quote": 154.53677}, {"ts": 1775162460000, "open": 0.1117, "high": 0.1123, "low": 0.1117, "close": 0.112, "volume": 43807.8, "quote_volume": 4911.55042, "trades": 85, "taker_buy_quote": 1760.31907}, {"ts": 1775162520000, "open": 0.1119, "high": 0.1121, "low": 0.1118, "close": 0.1119, "volume": 13260.6, "quote_volume": 1484.58574, "trades": 17, "taker_buy_quote": 644.00891}, {"ts": 1775162580000, "open": 0.1119, "high": 0.1121, "low": 0.1117, "close": 0.112, "volume": 9079.0, "quote_volume": 1015.93911, "trades": 18, "taker_buy_quote": 339.45092}, {"ts": 1775162640000, "open": 0.1121, "high": 0.1122, "low": 0.112, "close": 0.112, "volume": 21063.8, "quote_volume": 2361.06145, "trades": 19, "taker_buy_quote": 1648.55751}, {"ts": 1775162700000, "open": 0.112, "high": 0.1123, "low": 0.1118, "close": 0.1121, "volume": 17038.0, "quote_volume": 1909.36935, "trades": 30, "taker_buy_quote": 134.59538}, {"ts": 1775162760000, "open": 0.1122, "high": 0.1122, "low": 0.1115, "close": 0.1117, "volume": 66813.8, "quote_volume": 7463.00034, "trades": 47, "taker_buy_quote": 3044.56667}, {"ts": 1775162820000, "open": 0.1119, "high": 0.1119, "low": 0.1119, "close": 0.1119, "volume": 7994.8, "quote_volume": 894.61812, "trades": 7, "taker_buy_quote": 380.53833}, {"ts": 1775162880000, "open": 0.1117, "high": 0.1117, "low": 0.1113, "close": 0.1116, "volume": 17563.2, "quote_volume": 1959.11891, "trades": 24, "taker_buy_quote": 1421.79043}, {"ts": 1775162940000, "open": 0.1116, "high": 0.1119, "low": 0.1116, "close": 0.1118, "volume": 10695.2, "quote_volume": 1194.9178, "trades": 12, "taker_buy_quote": 1080.3228}, {"ts": 1775163000000, "open": 0.1118, "high": 0.1118, "low": 0.1113, "close": 0.1113, "volume": 29469.8, "quote_volume": 3287.27535, "trades": 41, "taker_buy_quote": 41.8488}, {"ts": 1775163060000, "open": 0.1115, "high": 0.1117, "low": 0.1114, "close": 0.1115, "volume": 18054.9, "quote_volume": 2012.57805, "trades": 29, "taker_buy_quote": 518.57195}, {"ts": 1775163120000, "open": 0.1115, "high": 0.1116, "low": 0.1113, "close": 0.1113, "volume": 26647.3, "quote_volume": 2969.55309, "trades": 33, "taker_buy_quote": 1393.06109}, {"ts": 1775163180000, "open": 0.1113, "high": 0.1113, "low": 0.1112, "close": 0.1113, "volume": 14041.0, "quote_volume": 1561.88536, "trades": 14, "taker_buy_quote": 164.14524}, {"ts": 1775163240000, "open": 0.1112, "high": 0.1112, "low": 0.111, "close": 0.1111, "volume": 9161.4, "quote_volume": 1017.76028, "trades": 16, "taker_buy_quote": 287.36015}, {"ts": 1775163300000, "open": 0.1113, "high": 0.1113, "low": 0.1112, "close": 0.1112, "volume": 19619.2, "quote_volume": 2182.63435, "trades": 26, "taker_buy_quote": 853.41393}, {"ts": 1775163360000, "open": 0.1111, "high": 0.1111, "low": 0.111, "close": 0.111, "volume": 7289.7, "quote_volume": 809.69792, "trades": 9, "taker_buy_quote": 5.0061}, {"ts": 1775163420000, "open": 0.1109, "high": 0.1109, "low": 0.1108, "close": 0.1108, "volume": 3995.0, "quote_volume": 442.95209, "trades": 9, "taker_buy_quote": 20.01745}, {"ts": 1775163480000, "open": 0.1108, "high": 0.1108, "low": 0.1106, "close": 0.1106, "volume": 18093.4, "quote_volume": 2002.86745, "trades": 17, "taker_buy_quote": 122.47768}, {"ts": 1775163540000, "open": 0.1105, "high": 0.1106, "low": 0.1102, "close": 0.1103, "volume": 8898.5, "quote_volume": 981.88063, "trades": 17, "taker_buy_quote": 320.28852}, {"ts": 1775163600000, "open": 0.1104, "high": 0.1104, "low": 0.1102, "close": 0.1102, "volume": 10946.7, "quote_volume": 1208.30602, "trades": 14, "taker_buy_quote": 540.39696}, {"ts": 1775163660000, "open": 0.1101, "high": 0.1102, "low": 0.1101, "close": 0.1102, "volume": 7976.6, "quote_volume": 878.65488, "trades": 10, "taker_buy_quote": 6.061}, {"ts": 1775163720000, "open": 0.1101, "high": 0.1101, "low": 0.1101, "close": 0.1101, "volume": 5006.3, "quote_volume": 551.19363, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775163780000, "open": 0.1102, "high": 0.1106, "low": 0.1102, "close": 0.1106, "volume": 6502.6, "quote_volume": 718.52687, "trades": 14, "taker_buy_quote": 28.63571}, {"ts": 1775163840000, "open": 0.1106, "high": 0.1106, "low": 0.1106, "close": 0.1106, "volume": 1805.5, "quote_volume": 199.6883, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775163900000, "open": 0.1106, "high": 0.1107, "low": 0.1106, "close": 0.1107, "volume": 7248.3, "quote_volume": 801.89891, "trades": 11, "taker_buy_quote": 274.18036}, {"ts": 1775163960000, "open": 0.1107, "high": 0.1107, "low": 0.1106, "close": 0.1106, "volume": 16312.8, "quote_volume": 1805.44929, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775164020000, "open": 0.1107, "high": 0.1107, "low": 0.1106, "close": 0.1106, "volume": 1032.5, "quote_volume": 114.22351, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775164080000, "open": 0.1106, "high": 0.1107, "low": 0.1105, "close": 0.1106, "volume": 16750.3, "quote_volume": 1852.57352, "trades": 12, "taker_buy_quote": 1171.99154}, {"ts": 1775164140000, "open": 0.1104, "high": 0.1104, "low": 0.11, "close": 0.1101, "volume": 12073.2, "quote_volume": 1330.11525, "trades": 16, "taker_buy_quote": 607.3116}, {"ts": 1775164200000, "open": 0.1101, "high": 0.1101, "low": 0.11, "close": 0.1101, "volume": 10764.7, "quote_volume": 1184.9119, "trades": 14, "taker_buy_quote": 202.00047}, {"ts": 1775164260000, "open": 0.1101, "high": 0.1101, "low": 0.109, "close": 0.109, "volume": 28611.1, "quote_volume": 3130.81437, "trades": 44, "taker_buy_quote": 793.36412}, {"ts": 1775164320000, "open": 0.109, "high": 0.109, "low": 0.1085, "close": 0.1085, "volume": 6951.3, "quote_volume": 755.45371, "trades": 20, "taker_buy_quote": 48.68503}, {"ts": 1775164380000, "open": 0.1086, "high": 0.1088, "low": 0.1086, "close": 0.1088, "volume": 19453.0, "quote_volume": 2113.41765, "trades": 20, "taker_buy_quote": 289.7649}, {"ts": 1775164440000, "open": 0.1089, "high": 0.109, "low": 0.1087, "close": 0.1087, "volume": 13207.0, "quote_volume": 1437.40648, "trades": 16, "taker_buy_quote": 354.41112}, {"ts": 1775164500000, "open": 0.109, "high": 0.109, "low": 0.1088, "close": 0.109, "volume": 19296.5, "quote_volume": 2101.68555, "trades": 22, "taker_buy_quote": 1173.72597}, {"ts": 1775164560000, "open": 0.109, "high": 0.1093, "low": 0.109, "close": 0.1093, "volume": 14818.5, "quote_volume": 1616.98163, "trades": 17, "taker_buy_quote": 1616.98163}, {"ts": 1775164620000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 10647.9, "quote_volume": 1162.75068, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775164680000, "open": 0.1093, "high": 0.1095, "low": 0.1093, "close": 0.1094, "volume": 9603.8, "quote_volume": 1051.05473, "trades": 17, "taker_buy_quote": 653.59666}, {"ts": 1775164740000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 4216.4, "quote_volume": 461.6958, "trades": 4, "taker_buy_quote": 221.7375}, {"ts": 1775164800000, "open": 0.1096, "high": 0.1097, "low": 0.1094, "close": 0.1094, "volume": 19119.4, "quote_volume": 2095.19213, "trades": 21, "taker_buy_quote": 1136.33345}, {"ts": 1775164860000, "open": 0.1093, "high": 0.1095, "low": 0.1093, "close": 0.1095, "volume": 6928.8, "quote_volume": 757.88072, "trades": 11, "taker_buy_quote": 258.1353}, {"ts": 1775164920000, "open": 0.1096, "high": 0.1096, "low": 0.1096, "close": 0.1096, "volume": 5881.2, "quote_volume": 644.57952, "trades": 6, "taker_buy_quote": 227.13504}, {"ts": 1775164980000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 2412.2, "quote_volume": 264.1359, "trades": 4, "taker_buy_quote": 146.5986}, {"ts": 1775165040000, "open": 0.1095, "high": 0.1097, "low": 0.1095, "close": 0.1097, "volume": 4909.7, "quote_volume": 537.93283, "trades": 14, "taker_buy_quote": 475.91203}, {"ts": 1775165100000, "open": 0.1098, "high": 0.1101, "low": 0.1097, "close": 0.1101, "volume": 5341.9, "quote_volume": 586.86443, "trades": 15, "taker_buy_quote": 397.89735}, {"ts": 1775165160000, "open": 0.1101, "high": 0.1101, "low": 0.1101, "close": 0.1101, "volume": 4610.4, "quote_volume": 507.60504, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775165220000, "open": 0.1101, "high": 0.1101, "low": 0.11, "close": 0.11, "volume": 33856.2, "quote_volume": 3725.60486, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775165280000, "open": 0.1101, "high": 0.1102, "low": 0.1101, "close": 0.1102, "volume": 592.9, "quote_volume": 65.3002, "trades": 4, "taker_buy_quote": 55.8316}, {"ts": 1775165340000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 8433.9, "quote_volume": 927.729, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775165400000, "open": 0.1101, "high": 0.1104, "low": 0.1101, "close": 0.1104, "volume": 6259.8, "quote_volume": 690.65703, "trades": 12, "taker_buy_quote": 331.95745}, {"ts": 1775165460000, "open": 0.1105, "high": 0.1109, "low": 0.1105, "close": 0.1106, "volume": 16929.4, "quote_volume": 1876.14478, "trades": 26, "taker_buy_quote": 1397.84569}, {"ts": 1775165520000, "open": 0.1105, "high": 0.1105, "low": 0.1104, "close": 0.1104, "volume": 383.4, "quote_volume": 42.34345, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775165580000, "open": 0.1104, "high": 0.1107, "low": 0.1104, "close": 0.1107, "volume": 1096.1, "quote_volume": 121.02435, "trades": 2, "taker_buy_quote": 5.50179}, {"ts": 1775165640000, "open": 0.1106, "high": 0.1106, "low": 0.1106, "close": 0.1106, "volume": 2413.9, "quote_volume": 266.97734, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775165700000, "open": 0.1105, "high": 0.1105, "low": 0.1104, "close": 0.1104, "volume": 5221.0, "quote_volume": 576.43222, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775165760000, "open": 0.1103, "high": 0.1104, "low": 0.1102, "close": 0.1102, "volume": 6297.3, "quote_volume": 693.97907, "trades": 7, "taker_buy_quote": 6.41424}, {"ts": 1775165820000, "open": 0.1101, "high": 0.1102, "low": 0.1099, "close": 0.1099, "volume": 5766.9, "quote_volume": 634.58112, "trades": 12, "taker_buy_quote": 91.82966}, {"ts": 1775165880000, "open": 0.1102, "high": 0.1102, "low": 0.1099, "close": 0.1099, "volume": 166.3, "quote_volume": 18.30361, "trades": 2, "taker_buy_quote": 10.00616}, {"ts": 1775165940000, "open": 0.1099, "high": 0.1099, "low": 0.1095, "close": 0.1095, "volume": 6225.4, "quote_volume": 683.0441, "trades": 14, "taker_buy_quote": 71.25165}, {"ts": 1775166000000, "open": 0.1096, "high": 0.1096, "low": 0.1094, "close": 0.1095, "volume": 9705.4, "quote_volume": 1062.68208, "trades": 9, "taker_buy_quote": 514.6967}, {"ts": 1775166060000, "open": 0.1094, "high": 0.1094, "low": 0.1091, "close": 0.1092, "volume": 14077.6, "quote_volume": 1537.98159, "trades": 14, "taker_buy_quote": 70.00506}, {"ts": 1775166120000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 1466.6, "quote_volume": 159.74617, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775166180000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 343.9, "quote_volume": 37.41632, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775166240000, "open": 0.1088, "high": 0.1088, "low": 0.1085, "close": 0.1086, "volume": 9000.7, "quote_volume": 978.48686, "trades": 14, "taker_buy_quote": 108.08958}, {"ts": 1775166300000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 7185.8, "quote_volume": 781.30694, "trades": 10, "taker_buy_quote": 199.92266}, {"ts": 1775166360000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 3380.3, "quote_volume": 367.43861, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775166420000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 22217.9, "quote_volume": 2415.3808, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775166480000, "open": 0.1087, "high": 0.109, "low": 0.1085, "close": 0.1085, "volume": 22135.3, "quote_volume": 2407.07546, "trades": 26, "taker_buy_quote": 415.91593}, {"ts": 1775166540000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 568.7, "quote_volume": 61.76082, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775166600000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 3126.9, "quote_volume": 339.58134, "trades": 5, "taker_buy_quote": 287.43162}, {"ts": 1775166660000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 18401.4, "quote_volume": 1999.6831, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775166720000, "open": 0.1085, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 7433.7, "quote_volume": 806.24818, "trades": 13, "taker_buy_quote": 189.53046}, {"ts": 1775166780000, "open": 0.1083, "high": 0.1083, "low": 0.108, "close": 0.108, "volume": 1263.6, "quote_volume": 136.70913, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775166840000, "open": 0.108, "high": 0.1088, "low": 0.108, "close": 0.1088, "volume": 5072.5, "quote_volume": 548.48738, "trades": 12, "taker_buy_quote": 105.60918}, {"ts": 1775166900000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 739.0, "quote_volume": 80.4032, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775166960000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 6676.6, "quote_volume": 727.08174, "trades": 11, "taker_buy_quote": 91.84626}, {"ts": 1775167020000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775167080000, "open": 0.1088, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 919.0, "quote_volume": 99.98214, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775167140000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775167200000, "open": 0.1086, "high": 0.1086, "low": 0.1084, "close": 0.1084, "volume": 152.2, "quote_volume": 16.51369, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775167260000, "open": 0.1086, "high": 0.1089, "low": 0.1085, "close": 0.1087, "volume": 1674.8, "quote_volume": 182.04997, "trades": 8, "taker_buy_quote": 22.02186}, {"ts": 1775167320000, "open": 0.1087, "high": 0.1087, "low": 0.1083, "close": 0.1087, "volume": 18922.4, "quote_volume": 2050.84074, "trades": 18, "taker_buy_quote": 60.14727}, {"ts": 1775167380000, "open": 0.1087, "high": 0.1089, "low": 0.1085, "close": 0.1089, "volume": 6769.6, "quote_volume": 735.038, "trades": 10, "taker_buy_quote": 49.06605}, {"ts": 1775167440000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 1877.4, "quote_volume": 204.26112, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775167500000, "open": 0.1087, "high": 0.1088, "low": 0.1086, "close": 0.1088, "volume": 9508.7, "quote_volume": 1033.80293, "trades": 10, "taker_buy_quote": 134.368}, {"ts": 1775167560000, "open": 0.1089, "high": 0.1092, "low": 0.1089, "close": 0.1092, "volume": 3842.2, "quote_volume": 418.47237, "trades": 7, "taker_buy_quote": 418.47237}, {"ts": 1775167620000, "open": 0.1091, "high": 0.1091, "low": 0.1089, "close": 0.1089, "volume": 17904.9, "quote_volume": 1952.01021, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775167680000, "open": 0.1091, "high": 0.1093, "low": 0.1091, "close": 0.1092, "volume": 2211.8, "quote_volume": 241.51896, "trades": 7, "taker_buy_quote": 221.25144}, {"ts": 1775167740000, "open": 0.1092, "high": 0.1094, "low": 0.1092, "close": 0.1093, "volume": 1804.8, "quote_volume": 197.10461, "trades": 3, "taker_buy_quote": 5.50282}, {"ts": 1775167800000, "open": 0.1094, "high": 0.1096, "low": 0.1094, "close": 0.1096, "volume": 1385.3, "quote_volume": 151.69553, "trades": 5, "taker_buy_quote": 151.69553}, {"ts": 1775167860000, "open": 0.1095, "high": 0.1095, "low": 0.1093, "close": 0.1095, "volume": 2833.0, "quote_volume": 310.13963, "trades": 6, "taker_buy_quote": 16.93965}, {"ts": 1775167920000, "open": 0.1093, "high": 0.1096, "low": 0.1093, "close": 0.1096, "volume": 10399.0, "quote_volume": 1138.88728, "trades": 8, "taker_buy_quote": 1097.88885}, {"ts": 1775167980000, "open": 0.1095, "high": 0.1097, "low": 0.1095, "close": 0.1097, "volume": 1860.2, "quote_volume": 203.72062, "trades": 4, "taker_buy_quote": 15.75292}, {"ts": 1775168040000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 50.1, "quote_volume": 5.50098, "trades": 1, "taker_buy_quote": 5.50098}, {"ts": 1775168100000, "open": 0.1099, "high": 0.1101, "low": 0.1099, "close": 0.11, "volume": 8698.2, "quote_volume": 957.07535, "trades": 16, "taker_buy_quote": 124.66299}, {"ts": 1775168160000, "open": 0.1101, "high": 0.1104, "low": 0.1101, "close": 0.1104, "volume": 3918.3, "quote_volume": 432.49494, "trades": 9, "taker_buy_quote": 204.43371}, {"ts": 1775168220000, "open": 0.1103, "high": 0.1103, "low": 0.1102, "close": 0.1102, "volume": 3939.7, "quote_volume": 434.54391, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775168280000, "open": 0.1101, "high": 0.1101, "low": 0.1101, "close": 0.1101, "volume": 2877.4, "quote_volume": 316.80174, "trades": 3, "taker_buy_quote": 194.9871}, {"ts": 1775168340000, "open": 0.1102, "high": 0.1102, "low": 0.1101, "close": 0.1101, "volume": 2336.3, "quote_volume": 257.41325, "trades": 6, "taker_buy_quote": 205.65524}, {"ts": 1775168400000, "open": 0.1102, "high": 0.1102, "low": 0.1102, "close": 0.1102, "volume": 344.6, "quote_volume": 37.97492, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775168460000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 2216.4, "quote_volume": 243.804, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775168520000, "open": 0.1101, "high": 0.1105, "low": 0.1101, "close": 0.1105, "volume": 8093.1, "quote_volume": 892.41913, "trades": 13, "taker_buy_quote": 854.44421}, {"ts": 1775168580000, "open": 0.1105, "high": 0.1105, "low": 0.1105, "close": 0.1105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775168640000, "open": 0.1104, "high": 0.1107, "low": 0.1104, "close": 0.1105, "volume": 14209.1, "quote_volume": 1571.00171, "trades": 16, "taker_buy_quote": 471.75509}, {"ts": 1775168700000, "open": 0.1104, "high": 0.1104, "low": 0.1104, "close": 0.1104, "volume": 1824.9, "quote_volume": 201.46896, "trades": 2, "taker_buy_quote": 195.96}, {"ts": 1775168760000, "open": 0.1103, "high": 0.1103, "low": 0.1101, "close": 0.1101, "volume": 3724.9, "quote_volume": 410.662, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775168820000, "open": 0.1101, "high": 0.1102, "low": 0.1101, "close": 0.1102, "volume": 3635.5, "quote_volume": 400.45256, "trades": 2, "taker_buy_quote": 400.45256}, {"ts": 1775168880000, "open": 0.1101, "high": 0.1101, "low": 0.1101, "close": 0.1101, "volume": 1788.3, "quote_volume": 196.89183, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775168940000, "open": 0.1101, "high": 0.1101, "low": 0.1101, "close": 0.1101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775169000000, "open": 0.1103, "high": 0.1105, "low": 0.1102, "close": 0.1104, "volume": 6182.3, "quote_volume": 682.54013, "trades": 11, "taker_buy_quote": 635.98521}, {"ts": 1775169060000, "open": 0.1106, "high": 0.1108, "low": 0.1106, "close": 0.1107, "volume": 19959.0, "quote_volume": 2208.93972, "trades": 18, "taker_buy_quote": 985.44107}, {"ts": 1775169120000, "open": 0.1107, "high": 0.1107, "low": 0.1104, "close": 0.1105, "volume": 2514.0, "quote_volume": 278.08893, "trades": 6, "taker_buy_quote": 6.59685}, {"ts": 1775169180000, "open": 0.1105, "high": 0.1108, "low": 0.1105, "close": 0.1108, "volume": 6180.9, "quote_volume": 684.28894, "trades": 9, "taker_buy_quote": 471.53078}, {"ts": 1775169240000, "open": 0.1109, "high": 0.1116, "low": 0.1109, "close": 0.1115, "volume": 27378.7, "quote_volume": 3047.61033, "trades": 46, "taker_buy_quote": 2287.97773}, {"ts": 1775169300000, "open": 0.1115, "high": 0.1119, "low": 0.1114, "close": 0.1119, "volume": 34321.3, "quote_volume": 3830.85814, "trades": 44, "taker_buy_quote": 1600.60422}, {"ts": 1775169360000, "open": 0.1118, "high": 0.1121, "low": 0.1118, "close": 0.1118, "volume": 18086.9, "quote_volume": 2023.92262, "trades": 19, "taker_buy_quote": 11.01451}, {"ts": 1775169420000, "open": 0.1118, "high": 0.1119, "low": 0.1117, "close": 0.1119, "volume": 7150.1, "quote_volume": 799.36328, "trades": 14, "taker_buy_quote": 1.36396}, {"ts": 1775169480000, "open": 0.1119, "high": 0.1123, "low": 0.1119, "close": 0.1123, "volume": 7770.7, "quote_volume": 871.90494, "trades": 15, "taker_buy_quote": 411.99753}, {"ts": 1775169540000, "open": 0.1124, "high": 0.1128, "low": 0.1124, "close": 0.1127, "volume": 10825.1, "quote_volume": 1219.76232, "trades": 21, "taker_buy_quote": 517.04011}, {"ts": 1775169600000, "open": 0.1126, "high": 0.113, "low": 0.1126, "close": 0.1129, "volume": 9112.7, "quote_volume": 1028.5591, "trades": 14, "taker_buy_quote": 227.27635}, {"ts": 1775169660000, "open": 0.1128, "high": 0.1128, "low": 0.1126, "close": 0.1128, "volume": 3707.4, "quote_volume": 418.18005, "trades": 7, "taker_buy_quote": 5.50464}, {"ts": 1775169720000, "open": 0.1126, "high": 0.1126, "low": 0.1124, "close": 0.1124, "volume": 653.3, "quote_volume": 73.49624, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775169780000, "open": 0.1123, "high": 0.1123, "low": 0.1121, "close": 0.1122, "volume": 10557.1, "quote_volume": 1184.54391, "trades": 16, "taker_buy_quote": 218.74512}, {"ts": 1775169840000, "open": 0.1122, "high": 0.1122, "low": 0.1117, "close": 0.1117, "volume": 11375.1, "quote_volume": 1274.44609, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775169900000, "open": 0.1117, "high": 0.1119, "low": 0.1116, "close": 0.1118, "volume": 9256.3, "quote_volume": 1034.13593, "trades": 10, "taker_buy_quote": 70.56414}, {"ts": 1775169960000, "open": 0.1116, "high": 0.1116, "low": 0.1114, "close": 0.1115, "volume": 2122.8, "quote_volume": 236.64701, "trades": 9, "taker_buy_quote": 107.87625}, {"ts": 1775170020000, "open": 0.1115, "high": 0.1115, "low": 0.1115, "close": 0.1115, "volume": 2169.8, "quote_volume": 241.9327, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775170080000, "open": 0.1116, "high": 0.1117, "low": 0.1112, "close": 0.1112, "volume": 17513.3, "quote_volume": 1954.6224, "trades": 10, "taker_buy_quote": 11.00869}, {"ts": 1775170140000, "open": 0.1113, "high": 0.1113, "low": 0.1113, "close": 0.1113, "volume": 327.4, "quote_volume": 36.43962, "trades": 2, "taker_buy_quote": 36.43962}, {"ts": 1775170200000, "open": 0.1112, "high": 0.1113, "low": 0.1112, "close": 0.1113, "volume": 2837.7, "quote_volume": 315.83013, "trades": 3, "taker_buy_quote": 201.60882}, {"ts": 1775170260000, "open": 0.1113, "high": 0.1113, "low": 0.1112, "close": 0.1113, "volume": 8534.1, "quote_volume": 949.44492, "trades": 10, "taker_buy_quote": 616.9779}, {"ts": 1775170320000, "open": 0.1113, "high": 0.1114, "low": 0.1113, "close": 0.1113, "volume": 1716.0, "quote_volume": 191.01728, "trades": 8, "taker_buy_quote": 137.18147}, {"ts": 1775170380000, "open": 0.1113, "high": 0.1113, "low": 0.1113, "close": 0.1113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775170440000, "open": 0.1115, "high": 0.1118, "low": 0.1115, "close": 0.1116, "volume": 11853.3, "quote_volume": 1323.34577, "trades": 15, "taker_buy_quote": 501.75773}, {"ts": 1775170500000, "open": 0.1117, "high": 0.1117, "low": 0.1115, "close": 0.1116, "volume": 4100.0, "quote_volume": 457.57113, "trades": 9, "taker_buy_quote": 131.62776}, {"ts": 1775170560000, "open": 0.1118, "high": 0.112, "low": 0.1118, "close": 0.112, "volume": 5275.1, "quote_volume": 590.35707, "trades": 8, "taker_buy_quote": 570.37627}, {"ts": 1775170620000, "open": 0.112, "high": 0.112, "low": 0.112, "close": 0.112, "volume": 1944.1, "quote_volume": 217.7392, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775170680000, "open": 0.1119, "high": 0.1119, "low": 0.1115, "close": 0.1115, "volume": 15486.9, "quote_volume": 1729.80346, "trades": 20, "taker_buy_quote": 107.87625}, {"ts": 1775170740000, "open": 0.1114, "high": 0.1114, "low": 0.1114, "close": 0.1114, "volume": 49.4, "quote_volume": 5.50316, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775170800000, "open": 0.1113, "high": 0.1117, "low": 0.1109, "close": 0.1115, "volume": 24000.4, "quote_volume": 2670.68441, "trades": 65, "taker_buy_quote": 2317.18756}, {"ts": 1775170860000, "open": 0.1114, "high": 0.1123, "low": 0.1114, "close": 0.1122, "volume": 16122.9, "quote_volume": 1804.28908, "trades": 43, "taker_buy_quote": 1470.61928}, {"ts": 1775170920000, "open": 0.112, "high": 0.1126, "low": 0.112, "close": 0.1124, "volume": 5916.8, "quote_volume": 664.90747, "trades": 16, "taker_buy_quote": 509.41231}, {"ts": 1775170980000, "open": 0.1124, "high": 0.1125, "low": 0.112, "close": 0.1125, "volume": 14099.9, "quote_volume": 1581.60246, "trades": 26, "taker_buy_quote": 1158.35113}, {"ts": 1775171040000, "open": 0.1122, "high": 0.1125, "low": 0.1122, "close": 0.1125, "volume": 15407.9, "quote_volume": 1731.72236, "trades": 17, "taker_buy_quote": 1661.91152}, {"ts": 1775171100000, "open": 0.1122, "high": 0.1125, "low": 0.1122, "close": 0.1123, "volume": 4208.4, "quote_volume": 473.02981, "trades": 12, "taker_buy_quote": 296.75096}, {"ts": 1775171160000, "open": 0.1123, "high": 0.1127, "low": 0.1123, "close": 0.1125, "volume": 11324.7, "quote_volume": 1274.3942, "trades": 16, "taker_buy_quote": 813.4275}, {"ts": 1775171220000, "open": 0.1127, "high": 0.1127, "low": 0.1127, "close": 0.1127, "volume": 139.9, "quote_volume": 15.76673, "trades": 2, "taker_buy_quote": 15.76673}, {"ts": 1775171280000, "open": 0.1125, "high": 0.1127, "low": 0.1125, "close": 0.1127, "volume": 3521.5, "quote_volume": 396.20698, "trades": 7, "taker_buy_quote": 251.86948}, {"ts": 1775171340000, "open": 0.1127, "high": 0.1129, "low": 0.1127, "close": 0.1129, "volume": 5166.6, "quote_volume": 582.70793, "trades": 11, "taker_buy_quote": 473.67068}, {"ts": 1775171400000, "open": 0.1129, "high": 0.1129, "low": 0.1123, "close": 0.1123, "volume": 7289.6, "quote_volume": 821.0597, "trades": 18, "taker_buy_quote": 59.85958}, {"ts": 1775171460000, "open": 0.1124, "high": 0.1127, "low": 0.1124, "close": 0.1124, "volume": 6534.2, "quote_volume": 734.98119, "trades": 16, "taker_buy_quote": 630.75267}, {"ts": 1775171520000, "open": 0.1123, "high": 0.1123, "low": 0.1117, "close": 0.1117, "volume": 2151.1, "quote_volume": 240.5476, "trades": 12, "taker_buy_quote": 61.68074}, {"ts": 1775171580000, "open": 0.1116, "high": 0.1117, "low": 0.1115, "close": 0.1115, "volume": 24751.3, "quote_volume": 2762.45544, "trades": 13, "taker_buy_quote": 302.52828}, {"ts": 1775171640000, "open": 0.1114, "high": 0.1114, "low": 0.1113, "close": 0.1113, "volume": 4410.9, "quote_volume": 491.02686, "trades": 8, "taker_buy_quote": 201.18588}, {"ts": 1775171700000, "open": 0.1113, "high": 0.1113, "low": 0.1111, "close": 0.1111, "volume": 7218.8, "quote_volume": 802.5743, "trades": 12, "taker_buy_quote": 292.42631}, {"ts": 1775171760000, "open": 0.1112, "high": 0.1116, "low": 0.1112, "close": 0.1116, "volume": 2966.2, "quote_volume": 330.02257, "trades": 7, "taker_buy_quote": 330.02257}, {"ts": 1775171820000, "open": 0.1117, "high": 0.1118, "low": 0.1117, "close": 0.1118, "volume": 1172.1, "quote_volume": 130.96591, "trades": 6, "taker_buy_quote": 124.45915}, {"ts": 1775171880000, "open": 0.1117, "high": 0.112, "low": 0.1117, "close": 0.112, "volume": 4092.7, "quote_volume": 457.52451, "trades": 7, "taker_buy_quote": 273.14132}, {"ts": 1775171940000, "open": 0.1119, "high": 0.112, "low": 0.1119, "close": 0.112, "volume": 1098.5, "quote_volume": 122.96685, "trades": 5, "taker_buy_quote": 0.0672}, {"ts": 1775172000000, "open": 0.1119, "high": 0.1122, "low": 0.1119, "close": 0.1119, "volume": 8839.0, "quote_volume": 990.13537, "trades": 14, "taker_buy_quote": 675.26349}, {"ts": 1775172060000, "open": 0.112, "high": 0.112, "low": 0.112, "close": 0.112, "volume": 2150.2, "quote_volume": 240.8224, "trades": 2, "taker_buy_quote": 200.1888}, {"ts": 1775172120000, "open": 0.1118, "high": 0.1118, "low": 0.1116, "close": 0.1116, "volume": 2900.4, "quote_volume": 323.79616, "trades": 5, "taker_buy_quote": 199.21716}, {"ts": 1775172180000, "open": 0.1116, "high": 0.1117, "low": 0.1116, "close": 0.1117, "volume": 2057.7, "quote_volume": 229.81769, "trades": 3, "taker_buy_quote": 229.81769}, {"ts": 1775172240000, "open": 0.1116, "high": 0.1116, "low": 0.1116, "close": 0.1116, "volume": 90.0, "quote_volume": 10.044, "trades": 1, "taker_buy_quote": 10.044}, {"ts": 1775172300000, "open": 0.1115, "high": 0.1115, "low": 0.1114, "close": 0.1114, "volume": 4534.6, "quote_volume": 505.58363, "trades": 9, "taker_buy_quote": 211.30365}, {"ts": 1775172360000, "open": 0.1113, "high": 0.1115, "low": 0.1113, "close": 0.1115, "volume": 13104.6, "quote_volume": 1459.83885, "trades": 11, "taker_buy_quote": 1454.3295}, {"ts": 1775172420000, "open": 0.1113, "high": 0.1114, "low": 0.1113, "close": 0.1113, "volume": 10779.4, "quote_volume": 1200.5418, "trades": 13, "taker_buy_quote": 777.38262}, {"ts": 1775172480000, "open": 0.1112, "high": 0.1112, "low": 0.1108, "close": 0.1108, "volume": 10553.3, "quote_volume": 1171.4945, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775172540000, "open": 0.1108, "high": 0.1109, "low": 0.1108, "close": 0.1109, "volume": 5503.1, "quote_volume": 609.92638, "trades": 7, "taker_buy_quote": 609.92638}, {"ts": 1775172600000, "open": 0.111, "high": 0.1112, "low": 0.111, "close": 0.1111, "volume": 7522.3, "quote_volume": 835.36537, "trades": 13, "taker_buy_quote": 707.84479}, {"ts": 1775172660000, "open": 0.1109, "high": 0.111, "low": 0.1109, "close": 0.111, "volume": 3191.4, "quote_volume": 354.20122, "trades": 4, "taker_buy_quote": 305.2056}, {"ts": 1775172720000, "open": 0.1108, "high": 0.1108, "low": 0.1107, "close": 0.1107, "volume": 2506.4, "quote_volume": 277.46345, "trades": 5, "taker_buy_quote": 266.4549}, {"ts": 1775172780000, "open": 0.1106, "high": 0.1106, "low": 0.1101, "close": 0.1103, "volume": 18046.9, "quote_volume": 1989.13197, "trades": 29, "taker_buy_quote": 767.20542}, {"ts": 1775172840000, "open": 0.1104, "high": 0.1106, "low": 0.1104, "close": 0.1105, "volume": 6117.7, "quote_volume": 675.68462, "trades": 8, "taker_buy_quote": 479.03882}, {"ts": 1775172900000, "open": 0.1105, "high": 0.1105, "low": 0.1105, "close": 0.1105, "volume": 4484.0, "quote_volume": 495.482, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775172960000, "open": 0.1105, "high": 0.1108, "low": 0.1105, "close": 0.1108, "volume": 4541.3, "quote_volume": 502.3976, "trades": 10, "taker_buy_quote": 326.97885}, {"ts": 1775173020000, "open": 0.1109, "high": 0.1119, "low": 0.1109, "close": 0.1119, "volume": 29753.1, "quote_volume": 3318.13066, "trades": 36, "taker_buy_quote": 2067.5857}, {"ts": 1775173080000, "open": 0.1118, "high": 0.112, "low": 0.1115, "close": 0.1118, "volume": 26655.0, "quote_volume": 2977.82022, "trades": 29, "taker_buy_quote": 884.78061}, {"ts": 1775173140000, "open": 0.1117, "high": 0.1118, "low": 0.1116, "close": 0.1117, "volume": 2064.5, "quote_volume": 230.45653, "trades": 7, "taker_buy_quote": 34.8726}, {"ts": 1775173200000, "open": 0.1116, "high": 0.1116, "low": 0.1115, "close": 0.1116, "volume": 2802.1, "quote_volume": 312.70942, "trades": 5, "taker_buy_quote": 307.20132}, {"ts": 1775173260000, "open": 0.1117, "high": 0.1118, "low": 0.1115, "close": 0.1117, "volume": 12125.9, "quote_volume": 1353.40148, "trades": 22, "taker_buy_quote": 1077.6127}, {"ts": 1775173320000, "open": 0.1118, "high": 0.1119, "low": 0.1117, "close": 0.1118, "volume": 9901.5, "quote_volume": 1107.29101, "trades": 14, "taker_buy_quote": 928.90513}, {"ts": 1775173380000, "open": 0.1118, "high": 0.1118, "low": 0.1113, "close": 0.1117, "volume": 25867.7, "quote_volume": 2884.03083, "trades": 24, "taker_buy_quote": 1614.09623}, {"ts": 1775173440000, "open": 0.1118, "high": 0.1118, "low": 0.1117, "close": 0.1117, "volume": 3598.9, "quote_volume": 402.07813, "trades": 5, "taker_buy_quote": 402.07813}, {"ts": 1775173500000, "open": 0.1118, "high": 0.1121, "low": 0.1116, "close": 0.1116, "volume": 26901.9, "quote_volume": 3007.31878, "trades": 24, "taker_buy_quote": 1711.93824}, {"ts": 1775173560000, "open": 0.1116, "high": 0.1118, "low": 0.1116, "close": 0.1116, "volume": 14684.5, "quote_volume": 1639.91449, "trades": 22, "taker_buy_quote": 331.34063}, {"ts": 1775173620000, "open": 0.1115, "high": 0.1115, "low": 0.111, "close": 0.111, "volume": 11920.8, "quote_volume": 1325.86206, "trades": 20, "taker_buy_quote": 90.132}, {"ts": 1775173680000, "open": 0.1109, "high": 0.111, "low": 0.1109, "close": 0.111, "volume": 2409.3, "quote_volume": 267.42102, "trades": 4, "taker_buy_quote": 254.9115}, {"ts": 1775173740000, "open": 0.111, "high": 0.1112, "low": 0.111, "close": 0.1112, "volume": 21664.9, "quote_volume": 2406.36859, "trades": 9, "taker_buy_quote": 655.69703}, {"ts": 1775173800000, "open": 0.1113, "high": 0.1116, "low": 0.1113, "close": 0.1116, "volume": 3979.9, "quote_volume": 443.95503, "trades": 7, "taker_buy_quote": 244.14639}, {"ts": 1775173860000, "open": 0.1114, "high": 0.1116, "low": 0.1113, "close": 0.1116, "volume": 6491.9, "quote_volume": 723.57327, "trades": 8, "taker_buy_quote": 511.84234}, {"ts": 1775173920000, "open": 0.1117, "high": 0.1117, "low": 0.1115, "close": 0.1115, "volume": 15984.1, "quote_volume": 1783.7237, "trades": 9, "taker_buy_quote": 493.14534}, {"ts": 1775173980000, "open": 0.1117, "high": 0.1117, "low": 0.1115, "close": 0.1115, "volume": 4489.2, "quote_volume": 500.7184, "trades": 3, "taker_buy_quote": 96.3971}, {"ts": 1775174040000, "open": 0.1114, "high": 0.1114, "low": 0.1112, "close": 0.1112, "volume": 4859.6, "quote_volume": 540.87347, "trades": 8, "taker_buy_quote": 209.49999}, {"ts": 1775174100000, "open": 0.1112, "high": 0.1115, "low": 0.1112, "close": 0.1115, "volume": 5571.8, "quote_volume": 620.16441, "trades": 7, "taker_buy_quote": 614.17686}, {"ts": 1775174160000, "open": 0.1113, "high": 0.1113, "low": 0.1109, "close": 0.1113, "volume": 7583.0, "quote_volume": 842.46325, "trades": 17, "taker_buy_quote": 533.48612}, {"ts": 1775174220000, "open": 0.111, "high": 0.1112, "low": 0.111, "close": 0.1112, "volume": 6729.8, "quote_volume": 747.23003, "trades": 6, "taker_buy_quote": 240.92573}, {"ts": 1775174280000, "open": 0.1112, "high": 0.1116, "low": 0.1109, "close": 0.1109, "volume": 24787.2, "quote_volume": 2756.89436, "trades": 27, "taker_buy_quote": 920.96285}, {"ts": 1775174340000, "open": 0.1111, "high": 0.1112, "low": 0.111, "close": 0.1112, "volume": 5407.0, "quote_volume": 600.71274, "trades": 5, "taker_buy_quote": 300.62424}, {"ts": 1775174400000, "open": 0.1111, "high": 0.1117, "low": 0.1111, "close": 0.1117, "volume": 16931.9, "quote_volume": 1885.08452, "trades": 22, "taker_buy_quote": 1127.41696}, {"ts": 1775174460000, "open": 0.1115, "high": 0.1115, "low": 0.1104, "close": 0.1107, "volume": 23062.2, "quote_volume": 2555.36462, "trades": 39, "taker_buy_quote": 220.62204}, {"ts": 1775174520000, "open": 0.1106, "high": 0.1106, "low": 0.11, "close": 0.1101, "volume": 31734.6, "quote_volume": 3498.53915, "trades": 23, "taker_buy_quote": 307.78455}, {"ts": 1775174580000, "open": 0.11, "high": 0.1105, "low": 0.11, "close": 0.1105, "volume": 8544.4, "quote_volume": 943.01574, "trades": 16, "taker_buy_quote": 924.78874}, {"ts": 1775174640000, "open": 0.1106, "high": 0.1111, "low": 0.1106, "close": 0.1111, "volume": 7715.8, "quote_volume": 855.66553, "trades": 15, "taker_buy_quote": 849.67666}, {"ts": 1775174700000, "open": 0.111, "high": 0.111, "low": 0.1109, "close": 0.1109, "volume": 107.8, "quote_volume": 11.96041, "trades": 2, "taker_buy_quote": 5.9829}, {"ts": 1775174760000, "open": 0.111, "high": 0.111, "low": 0.1108, "close": 0.1108, "volume": 8485.0, "quote_volume": 940.92037, "trades": 8, "taker_buy_quote": 333.8547}, {"ts": 1775174820000, "open": 0.1109, "high": 0.111, "low": 0.1104, "close": 0.1104, "volume": 12170.7, "quote_volume": 1346.492, "trades": 18, "taker_buy_quote": 237.44186}, {"ts": 1775174880000, "open": 0.1104, "high": 0.1104, "low": 0.11, "close": 0.11, "volume": 7662.0, "quote_volume": 844.51143, "trades": 12, "taker_buy_quote": 6.40843}, {"ts": 1775174940000, "open": 0.1099, "high": 0.1099, "low": 0.1093, "close": 0.1093, "volume": 98465.3, "quote_volume": 10783.43235, "trades": 36, "taker_buy_quote": 2748.12136}, {"ts": 1775175000000, "open": 0.1094, "high": 0.1097, "low": 0.1094, "close": 0.1094, "volume": 21572.4, "quote_volume": 2363.01748, "trades": 21, "taker_buy_quote": 1412.55441}, {"ts": 1775175060000, "open": 0.1094, "high": 0.1096, "low": 0.1094, "close": 0.1096, "volume": 35740.6, "quote_volume": 3912.91493, "trades": 24, "taker_buy_quote": 2257.29989}, {"ts": 1775175120000, "open": 0.1094, "high": 0.1095, "low": 0.1093, "close": 0.1094, "volume": 10398.7, "quote_volume": 1137.17494, "trades": 11, "taker_buy_quote": 200.2567}, {"ts": 1775175180000, "open": 0.1095, "high": 0.1103, "low": 0.1095, "close": 0.1103, "volume": 11236.6, "quote_volume": 1235.46469, "trades": 19, "taker_buy_quote": 1037.64199}, {"ts": 1775175240000, "open": 0.1104, "high": 0.1113, "low": 0.1104, "close": 0.1112, "volume": 33065.3, "quote_volume": 3670.54628, "trades": 44, "taker_buy_quote": 2722.06621}, {"ts": 1775175300000, "open": 0.1113, "high": 0.1117, "low": 0.1103, "close": 0.1103, "volume": 21096.2, "quote_volume": 2343.07538, "trades": 42, "taker_buy_quote": 870.03913}, {"ts": 1775175360000, "open": 0.1102, "high": 0.1103, "low": 0.1101, "close": 0.1103, "volume": 50500.4, "quote_volume": 5564.55034, "trades": 14, "taker_buy_quote": 4634.12437}, {"ts": 1775175420000, "open": 0.1101, "high": 0.1101, "low": 0.11, "close": 0.11, "volume": 7871.5, "quote_volume": 866.04834, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775175480000, "open": 0.1103, "high": 0.1104, "low": 0.1101, "close": 0.1104, "volume": 3514.8, "quote_volume": 387.57625, "trades": 8, "taker_buy_quote": 11.86269}, {"ts": 1775175540000, "open": 0.1103, "high": 0.1122, "low": 0.1102, "close": 0.1122, "volume": 28524.8, "quote_volume": 3169.87041, "trades": 41, "taker_buy_quote": 2745.90777}, {"ts": 1775175600000, "open": 0.1123, "high": 0.1137, "low": 0.1123, "close": 0.1125, "volume": 153983.4, "quote_volume": 17420.6757, "trades": 144, "taker_buy_quote": 12667.77281}, {"ts": 1775175660000, "open": 0.1124, "high": 0.113, "low": 0.1124, "close": 0.113, "volume": 6702.8, "quote_volume": 755.05329, "trades": 16, "taker_buy_quote": 635.09517}, {"ts": 1775175720000, "open": 0.1131, "high": 0.1133, "low": 0.1128, "close": 0.113, "volume": 26202.9, "quote_volume": 2959.89077, "trades": 21, "taker_buy_quote": 572.73481}, {"ts": 1775175780000, "open": 0.1127, "high": 0.113, "low": 0.1123, "close": 0.1123, "volume": 23112.2, "quote_volume": 2607.20533, "trades": 23, "taker_buy_quote": 1289.39737}, {"ts": 1775175840000, "open": 0.1122, "high": 0.1122, "low": 0.1116, "close": 0.1118, "volume": 12200.4, "quote_volume": 1363.77981, "trades": 17, "taker_buy_quote": 1037.58327}, {"ts": 1775175900000, "open": 0.1119, "high": 0.112, "low": 0.1119, "close": 0.112, "volume": 1889.4, "quote_volume": 211.42915, "trades": 5, "taker_buy_quote": 211.42915}, {"ts": 1775175960000, "open": 0.112, "high": 0.1127, "low": 0.112, "close": 0.1127, "volume": 11542.7, "quote_volume": 1296.17762, "trades": 22, "taker_buy_quote": 1036.85913}, {"ts": 1775176020000, "open": 0.1125, "high": 0.1127, "low": 0.1125, "close": 0.1127, "volume": 150.4, "quote_volume": 16.92978, "trades": 3, "taker_buy_quote": 11.42853}, {"ts": 1775176080000, "open": 0.1125, "high": 0.1129, "low": 0.1125, "close": 0.1128, "volume": 12618.9, "quote_volume": 1422.94275, "trades": 12, "taker_buy_quote": 542.87508}, {"ts": 1775176140000, "open": 0.1127, "high": 0.1135, "low": 0.1126, "close": 0.1129, "volume": 26996.7, "quote_volume": 3052.59823, "trades": 40, "taker_buy_quote": 1802.04591}, {"ts": 1775176200000, "open": 0.1128, "high": 0.1131, "low": 0.1127, "close": 0.113, "volume": 4279.3, "quote_volume": 483.41355, "trades": 14, "taker_buy_quote": 113.38237}, {"ts": 1775176260000, "open": 0.1131, "high": 0.1144, "low": 0.1131, "close": 0.1141, "volume": 76359.2, "quote_volume": 8702.21496, "trades": 38, "taker_buy_quote": 1866.2395}, {"ts": 1775176320000, "open": 0.1139, "high": 0.1139, "low": 0.1133, "close": 0.1135, "volume": 67041.6, "quote_volume": 7620.3887, "trades": 34, "taker_buy_quote": 3027.76264}, {"ts": 1775176380000, "open": 0.1136, "high": 0.1137, "low": 0.1134, "close": 0.1134, "volume": 12711.6, "quote_volume": 1442.12309, "trades": 19, "taker_buy_quote": 71.04624}, {"ts": 1775176440000, "open": 0.1136, "high": 0.1136, "low": 0.1132, "close": 0.1134, "volume": 5193.0, "quote_volume": 589.5834, "trades": 9, "taker_buy_quote": 268.97784}, {"ts": 1775176500000, "open": 0.1134, "high": 0.1136, "low": 0.1132, "close": 0.1135, "volume": 12753.5, "quote_volume": 1446.23433, "trades": 20, "taker_buy_quote": 628.92643}, {"ts": 1775176560000, "open": 0.1133, "high": 0.1134, "low": 0.1129, "close": 0.1134, "volume": 12609.8, "quote_volume": 1426.78225, "trades": 28, "taker_buy_quote": 483.08091}, {"ts": 1775176620000, "open": 0.1133, "high": 0.1133, "low": 0.1125, "close": 0.1125, "volume": 3663.3, "quote_volume": 414.19182, "trades": 13, "taker_buy_quote": 57.87}, {"ts": 1775176680000, "open": 0.1126, "high": 0.1126, "low": 0.1123, "close": 0.1123, "volume": 5800.4, "quote_volume": 652.79005, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775176740000, "open": 0.1125, "high": 0.1127, "low": 0.1124, "close": 0.1126, "volume": 18937.7, "quote_volume": 2131.09869, "trades": 19, "taker_buy_quote": 1340.14138}, {"ts": 1775176800000, "open": 0.1126, "high": 0.1131, "low": 0.1126, "close": 0.1131, "volume": 1924.4, "quote_volume": 216.91847, "trades": 12, "taker_buy_quote": 211.00775}, {"ts": 1775176860000, "open": 0.1132, "high": 0.1137, "low": 0.1132, "close": 0.1137, "volume": 8643.1, "quote_volume": 980.48805, "trades": 19, "taker_buy_quote": 610.91745}, {"ts": 1775176920000, "open": 0.1138, "high": 0.1141, "low": 0.1137, "close": 0.1137, "volume": 10770.7, "quote_volume": 1226.28641, "trades": 20, "taker_buy_quote": 531.92777}, {"ts": 1775176980000, "open": 0.1138, "high": 0.114, "low": 0.1137, "close": 0.1137, "volume": 17153.7, "quote_volume": 1953.00941, "trades": 20, "taker_buy_quote": 446.02747}, {"ts": 1775177040000, "open": 0.114, "high": 0.1148, "low": 0.114, "close": 0.1146, "volume": 62152.1, "quote_volume": 7123.61933, "trades": 28, "taker_buy_quote": 1224.20075}, {"ts": 1775177100000, "open": 0.1145, "high": 0.1146, "low": 0.1143, "close": 0.1144, "volume": 8359.8, "quote_volume": 957.08238, "trades": 13, "taker_buy_quote": 358.02186}, {"ts": 1775177160000, "open": 0.1144, "high": 0.1145, "low": 0.114, "close": 0.1145, "volume": 58854.3, "quote_volume": 6728.08221, "trades": 50, "taker_buy_quote": 2101.59427}, {"ts": 1775177220000, "open": 0.1145, "high": 0.1149, "low": 0.1143, "close": 0.1149, "volume": 68829.1, "quote_volume": 7891.78665, "trades": 32, "taker_buy_quote": 2411.07681}, {"ts": 1775177280000, "open": 0.115, "high": 0.1155, "low": 0.115, "close": 0.1154, "volume": 45050.6, "quote_volume": 5196.57681, "trades": 38, "taker_buy_quote": 2418.26674}, {"ts": 1775177340000, "open": 0.1152, "high": 0.1154, "low": 0.1151, "close": 0.1154, "volume": 6160.0, "quote_volume": 709.80001, "trades": 11, "taker_buy_quote": 698.79167}, {"ts": 1775177400000, "open": 0.1155, "high": 0.1157, "low": 0.1153, "close": 0.1155, "volume": 8498.6, "quote_volume": 981.62338, "trades": 22, "taker_buy_quote": 914.26373}, {"ts": 1775177460000, "open": 0.1155, "high": 0.1166, "low": 0.1155, "close": 0.1162, "volume": 18128.7, "quote_volume": 2103.82005, "trades": 40, "taker_buy_quote": 1940.173}, {"ts": 1775177520000, "open": 0.1162, "high": 0.1162, "low": 0.1156, "close": 0.1156, "volume": 10823.3, "quote_volume": 1252.96183, "trades": 20, "taker_buy_quote": 72.51396}, {"ts": 1775177580000, "open": 0.1155, "high": 0.1155, "low": 0.1151, "close": 0.1155, "volume": 21658.8, "quote_volume": 2498.09035, "trades": 15, "taker_buy_quote": 1520.76751}, {"ts": 1775177640000, "open": 0.1156, "high": 0.1158, "low": 0.1156, "close": 0.1158, "volume": 146.1, "quote_volume": 16.9041, "trades": 3, "taker_buy_quote": 16.9041}, {"ts": 1775177700000, "open": 0.1157, "high": 0.1159, "low": 0.1156, "close": 0.1156, "volume": 9514.0, "quote_volume": 1100.78528, "trades": 13, "taker_buy_quote": 488.25431}, {"ts": 1775177760000, "open": 0.1155, "high": 0.1156, "low": 0.1149, "close": 0.1156, "volume": 39714.8, "quote_volume": 4578.75846, "trades": 43, "taker_buy_quote": 3380.63435}, {"ts": 1775177820000, "open": 0.1155, "high": 0.1155, "low": 0.115, "close": 0.1153, "volume": 8385.9, "quote_volume": 965.63091, "trades": 16, "taker_buy_quote": 422.38643}, {"ts": 1775177880000, "open": 0.1151, "high": 0.1156, "low": 0.1151, "close": 0.1156, "volume": 5107.0, "quote_volume": 589.01994, "trades": 9, "taker_buy_quote": 583.18437}, {"ts": 1775177940000, "open": 0.1153, "high": 0.1153, "low": 0.1145, "close": 0.1147, "volume": 15572.0, "quote_volume": 1790.57134, "trades": 29, "taker_buy_quote": 745.14495}, {"ts": 1775178000000, "open": 0.1145, "high": 0.1151, "low": 0.1143, "close": 0.1151, "volume": 17656.5, "quote_volume": 2022.95071, "trades": 21, "taker_buy_quote": 1913.97208}, {"ts": 1775178060000, "open": 0.1148, "high": 0.1149, "low": 0.1144, "close": 0.1149, "volume": 20012.7, "quote_volume": 2291.98486, "trades": 17, "taker_buy_quote": 565.92066}, {"ts": 1775178120000, "open": 0.115, "high": 0.1153, "low": 0.115, "close": 0.1153, "volume": 1544.1, "quote_volume": 177.92652, "trades": 8, "taker_buy_quote": 172.42474}, {"ts": 1775178180000, "open": 0.1152, "high": 0.1157, "low": 0.1151, "close": 0.1151, "volume": 32073.6, "quote_volume": 3703.88746, "trades": 31, "taker_buy_quote": 2960.4076}, {"ts": 1775178240000, "open": 0.1151, "high": 0.1155, "low": 0.1151, "close": 0.1153, "volume": 16643.9, "quote_volume": 1917.80906, "trades": 20, "taker_buy_quote": 1634.21103}, {"ts": 1775178300000, "open": 0.1155, "high": 0.1155, "low": 0.1147, "close": 0.1147, "volume": 1068.6, "quote_volume": 123.02454, "trades": 13, "taker_buy_quote": 28.96445}, {"ts": 1775178360000, "open": 0.1148, "high": 0.115, "low": 0.1147, "close": 0.115, "volume": 7634.5, "quote_volume": 876.8133, "trades": 12, "taker_buy_quote": 841.87568}, {"ts": 1775178420000, "open": 0.1151, "high": 0.1152, "low": 0.1141, "close": 0.1141, "volume": 9895.2, "quote_volume": 1134.68999, "trades": 24, "taker_buy_quote": 11.00834}, {"ts": 1775178480000, "open": 0.114, "high": 0.114, "low": 0.1137, "close": 0.1137, "volume": 42615.2, "quote_volume": 4853.95793, "trades": 15, "taker_buy_quote": 4611.11935}, {"ts": 1775178540000, "open": 0.1137, "high": 0.114, "low": 0.1136, "close": 0.1137, "volume": 14149.4, "quote_volume": 1609.52542, "trades": 18, "taker_buy_quote": 735.87442}, {"ts": 1775178600000, "open": 0.1137, "high": 0.1143, "low": 0.1137, "close": 0.1143, "volume": 2938.8, "quote_volume": 334.81855, "trades": 7, "taker_buy_quote": 224.2333}, {"ts": 1775178660000, "open": 0.1142, "high": 0.1142, "low": 0.1139, "close": 0.114, "volume": 13663.3, "quote_volume": 1558.09813, "trades": 11, "taker_buy_quote": 984.2304}, {"ts": 1775178720000, "open": 0.1142, "high": 0.1151, "low": 0.1142, "close": 0.1146, "volume": 18099.4, "quote_volume": 2078.06967, "trades": 37, "taker_buy_quote": 1232.80042}, {"ts": 1775178780000, "open": 0.1146, "high": 0.1157, "low": 0.1146, "close": 0.1155, "volume": 20208.2, "quote_volume": 2331.92118, "trades": 27, "taker_buy_quote": 699.50601}, {"ts": 1775178840000, "open": 0.1156, "high": 0.1158, "low": 0.1151, "close": 0.1153, "volume": 30269.8, "quote_volume": 3493.10754, "trades": 27, "taker_buy_quote": 1744.24239}, {"ts": 1775178900000, "open": 0.1151, "high": 0.1156, "low": 0.115, "close": 0.1155, "volume": 19268.8, "quote_volume": 2224.67689, "trades": 17, "taker_buy_quote": 1152.64019}, {"ts": 1775178960000, "open": 0.1153, "high": 0.1153, "low": 0.115, "close": 0.1151, "volume": 2031.3, "quote_volume": 234.17068, "trades": 8, "taker_buy_quote": 206.66372}, {"ts": 1775179020000, "open": 0.1152, "high": 0.1154, "low": 0.1152, "close": 0.1153, "volume": 5897.5, "quote_volume": 679.98388, "trades": 11, "taker_buy_quote": 435.18196}, {"ts": 1775179080000, "open": 0.1154, "high": 0.1166, "low": 0.1154, "close": 0.1166, "volume": 13215.6, "quote_volume": 1529.91505, "trades": 22, "taker_buy_quote": 1314.84338}, {"ts": 1775179140000, "open": 0.1166, "high": 0.1175, "low": 0.1166, "close": 0.1174, "volume": 18441.8, "quote_volume": 2162.006, "trades": 30, "taker_buy_quote": 1277.23117}, {"ts": 1775179200000, "open": 0.1173, "high": 0.1176, "low": 0.1172, "close": 0.1172, "volume": 25258.6, "quote_volume": 2962.95063, "trades": 18, "taker_buy_quote": 157.46415}, {"ts": 1775179260000, "open": 0.1171, "high": 0.1171, "low": 0.1154, "close": 0.1154, "volume": 25893.4, "quote_volume": 3002.05624, "trades": 38, "taker_buy_quote": 1663.50464}, {"ts": 1775179320000, "open": 0.1153, "high": 0.1153, "low": 0.1149, "close": 0.1151, "volume": 4981.7, "quote_volume": 573.36099, "trades": 14, "taker_buy_quote": 107.59548}, {"ts": 1775179380000, "open": 0.1152, "high": 0.1156, "low": 0.115, "close": 0.1153, "volume": 27988.2, "quote_volume": 3230.68003, "trades": 25, "taker_buy_quote": 1246.99482}, {"ts": 1775179440000, "open": 0.1154, "high": 0.1157, "low": 0.1154, "close": 0.1157, "volume": 17577.1, "quote_volume": 2028.80544, "trades": 9, "taker_buy_quote": 454.87638}, {"ts": 1775179500000, "open": 0.1158, "high": 0.116, "low": 0.1154, "close": 0.1154, "volume": 12326.8, "quote_volume": 1428.52522, "trades": 13, "taker_buy_quote": 254.39627}, {"ts": 1775179560000, "open": 0.1157, "high": 0.1163, "low": 0.1157, "close": 0.1161, "volume": 31488.0, "quote_volume": 3658.01105, "trades": 24, "taker_buy_quote": 1225.35243}, {"ts": 1775179620000, "open": 0.1162, "high": 0.1167, "low": 0.1161, "close": 0.1163, "volume": 24989.0, "quote_volume": 2908.19112, "trades": 25, "taker_buy_quote": 2275.30022}, {"ts": 1775179680000, "open": 0.1163, "high": 0.1164, "low": 0.1161, "close": 0.1163, "volume": 8541.3, "quote_volume": 993.04498, "trades": 18, "taker_buy_quote": 643.11574}, {"ts": 1775179740000, "open": 0.1164, "high": 0.1168, "low": 0.1164, "close": 0.1168, "volume": 6488.1, "quote_volume": 757.43545, "trades": 6, "taker_buy_quote": 76.82361}, {"ts": 1775179800000, "open": 0.117, "high": 0.1175, "low": 0.117, "close": 0.1175, "volume": 13409.9, "quote_volume": 1570.94519, "trades": 20, "taker_buy_quote": 898.75631}, {"ts": 1775179860000, "open": 0.1174, "high": 0.1174, "low": 0.1173, "close": 0.1173, "volume": 5562.3, "quote_volume": 652.74306, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775179920000, "open": 0.1174, "high": 0.1182, "low": 0.1174, "close": 0.1181, "volume": 29494.7, "quote_volume": 3472.20784, "trades": 15, "taker_buy_quote": 3336.53701}, {"ts": 1775179980000, "open": 0.1177, "high": 0.1188, "low": 0.1177, "close": 0.1184, "volume": 28753.5, "quote_volume": 3409.38859, "trades": 22, "taker_buy_quote": 823.86184}, {"ts": 1775180040000, "open": 0.1182, "high": 0.1188, "low": 0.1182, "close": 0.1187, "volume": 13166.0, "quote_volume": 1560.62748, "trades": 8, "taker_buy_quote": 301.58055}, {"ts": 1775180100000, "open": 0.1189, "high": 0.1197, "low": 0.1189, "close": 0.1191, "volume": 131470.5, "quote_volume": 15676.35155, "trades": 51, "taker_buy_quote": 7609.99706}, {"ts": 1775180160000, "open": 0.1191, "high": 0.1192, "low": 0.1178, "close": 0.118, "volume": 42881.9, "quote_volume": 5080.09461, "trades": 28, "taker_buy_quote": 2969.44266}, {"ts": 1775180220000, "open": 0.1188, "high": 0.1191, "low": 0.1172, "close": 0.1172, "volume": 48439.1, "quote_volume": 5741.47762, "trades": 33, "taker_buy_quote": 1250.35127}, {"ts": 1775180280000, "open": 0.1175, "high": 0.1176, "low": 0.117, "close": 0.1176, "volume": 9301.6, "quote_volume": 1090.84728, "trades": 13, "taker_buy_quote": 422.90619}, {"ts": 1775180340000, "open": 0.1176, "high": 0.1176, "low": 0.1173, "close": 0.1173, "volume": 2149.6, "quote_volume": 252.36946, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775180400000, "open": 0.1174, "high": 0.1174, "low": 0.1169, "close": 0.1169, "volume": 21091.6, "quote_volume": 2474.0469, "trades": 16, "taker_buy_quote": 1472.7318}, {"ts": 1775180460000, "open": 0.1173, "high": 0.1173, "low": 0.1171, "close": 0.1171, "volume": 1484.1, "quote_volume": 173.98161, "trades": 3, "taker_buy_quote": 124.02675}, {"ts": 1775180520000, "open": 0.1172, "high": 0.1176, "low": 0.1172, "close": 0.1176, "volume": 3349.3, "quote_volume": 393.49068, "trades": 3, "taker_buy_quote": 195.64044}, {"ts": 1775180580000, "open": 0.1176, "high": 0.118, "low": 0.1176, "close": 0.118, "volume": 6264.4, "quote_volume": 738.53492, "trades": 7, "taker_buy_quote": 738.53492}, {"ts": 1775180640000, "open": 0.1181, "high": 0.1182, "low": 0.118, "close": 0.118, "volume": 10511.7, "quote_volume": 1241.34687, "trades": 10, "taker_buy_quote": 860.00505}, {"ts": 1775180700000, "open": 0.118, "high": 0.118, "low": 0.1176, "close": 0.1176, "volume": 9774.2, "quote_volume": 1151.20476, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775180760000, "open": 0.1174, "high": 0.119, "low": 0.1168, "close": 0.119, "volume": 18090.0, "quote_volume": 2122.07118, "trades": 23, "taker_buy_quote": 1070.8023}, {"ts": 1775180820000, "open": 0.1188, "high": 0.1193, "low": 0.1185, "close": 0.1193, "volume": 35447.8, "quote_volume": 4217.5729, "trades": 42, "taker_buy_quote": 3375.79465}, {"ts": 1775180880000, "open": 0.1194, "high": 0.1195, "low": 0.1183, "close": 0.1184, "volume": 75608.8, "quote_volume": 9015.68012, "trades": 39, "taker_buy_quote": 1761.47113}, {"ts": 1775180940000, "open": 0.1185, "high": 0.1186, "low": 0.1174, "close": 0.1186, "volume": 55701.2, "quote_volume": 6573.39685, "trades": 44, "taker_buy_quote": 4704.74968}, {"ts": 1775181000000, "open": 0.1185, "high": 0.1193, "low": 0.1183, "close": 0.1191, "volume": 54941.4, "quote_volume": 6513.32545, "trades": 20, "taker_buy_quote": 1077.23335}, {"ts": 1775181060000, "open": 0.1189, "high": 0.1194, "low": 0.1188, "close": 0.1188, "volume": 6799.7, "quote_volume": 809.2623, "trades": 21, "taker_buy_quote": 385.35393}, {"ts": 1775181120000, "open": 0.1184, "high": 0.1193, "low": 0.1183, "close": 0.1188, "volume": 14874.0, "quote_volume": 1766.41905, "trades": 18, "taker_buy_quote": 135.89787}, {"ts": 1775181180000, "open": 0.1187, "high": 0.1194, "low": 0.1187, "close": 0.119, "volume": 9463.8, "quote_volume": 1127.1306, "trades": 13, "taker_buy_quote": 1110.42909}, {"ts": 1775181240000, "open": 0.1192, "high": 0.1195, "low": 0.1192, "close": 0.1192, "volume": 14963.4, "quote_volume": 1785.13821, "trades": 16, "taker_buy_quote": 1543.17726}, {"ts": 1775181300000, "open": 0.1191, "high": 0.1191, "low": 0.1182, "close": 0.1187, "volume": 21223.7, "quote_volume": 2510.43444, "trades": 25, "taker_buy_quote": 2081.99713}, {"ts": 1775181360000, "open": 0.1186, "high": 0.1187, "low": 0.1184, "close": 0.1184, "volume": 16042.1, "quote_volume": 1901.10099, "trades": 17, "taker_buy_quote": 198.27852}, {"ts": 1775181420000, "open": 0.1184, "high": 0.1184, "low": 0.1178, "close": 0.1178, "volume": 16298.6, "quote_volume": 1926.68997, "trades": 17, "taker_buy_quote": 508.9265}, {"ts": 1775181480000, "open": 0.1177, "high": 0.118, "low": 0.1173, "close": 0.118, "volume": 49173.8, "quote_volume": 5772.28904, "trades": 35, "taker_buy_quote": 5176.3883}, {"ts": 1775181540000, "open": 0.1181, "high": 0.1186, "low": 0.1181, "close": 0.1181, "volume": 6726.3, "quote_volume": 795.98131, "trades": 19, "taker_buy_quote": 463.30239}, {"ts": 1775181600000, "open": 0.118, "high": 0.118, "low": 0.117, "close": 0.117, "volume": 7046.4, "quote_volume": 827.45802, "trades": 26, "taker_buy_quote": 215.53437}, {"ts": 1775181660000, "open": 0.1173, "high": 0.1179, "low": 0.1173, "close": 0.1175, "volume": 8215.8, "quote_volume": 966.03698, "trades": 17, "taker_buy_quote": 667.97691}, {"ts": 1775181720000, "open": 0.1176, "high": 0.1177, "low": 0.1171, "close": 0.1177, "volume": 17330.4, "quote_volume": 2035.43147, "trades": 35, "taker_buy_quote": 1084.7743}, {"ts": 1775181780000, "open": 0.1178, "high": 0.1181, "low": 0.1173, "close": 0.1174, "volume": 5566.9, "quote_volume": 654.67548, "trades": 16, "taker_buy_quote": 475.78958}, {"ts": 1775181840000, "open": 0.1175, "high": 0.1179, "low": 0.1175, "close": 0.1179, "volume": 319.9, "quote_volume": 37.66938, "trades": 6, "taker_buy_quote": 27.52998}, {"ts": 1775181900000, "open": 0.1177, "high": 0.1177, "low": 0.1167, "close": 0.117, "volume": 19330.8, "quote_volume": 2259.81946, "trades": 29, "taker_buy_quote": 695.79445}, {"ts": 1775181960000, "open": 0.1168, "high": 0.1169, "low": 0.1166, "close": 0.1169, "volume": 16427.0, "quote_volume": 1918.47267, "trades": 15, "taker_buy_quote": 1610.13736}, {"ts": 1775182020000, "open": 0.1167, "high": 0.1169, "low": 0.1167, "close": 0.1169, "volume": 6069.8, "quote_volume": 708.35508, "trades": 7, "taker_buy_quote": 5.50599}, {"ts": 1775182080000, "open": 0.117, "high": 0.1172, "low": 0.117, "close": 0.117, "volume": 17028.5, "quote_volume": 1992.71232, "trades": 14, "taker_buy_quote": 1353.6405}, {"ts": 1775182140000, "open": 0.1169, "high": 0.1169, "low": 0.116, "close": 0.116, "volume": 13297.6, "quote_volume": 1544.10841, "trades": 23, "taker_buy_quote": 133.49069}, {"ts": 1775182200000, "open": 0.1159, "high": 0.1166, "low": 0.1158, "close": 0.1166, "volume": 51564.1, "quote_volume": 5982.13458, "trades": 22, "taker_buy_quote": 5698.66587}, {"ts": 1775182260000, "open": 0.1165, "high": 0.1173, "low": 0.1165, "close": 0.1172, "volume": 22332.9, "quote_volume": 2611.05341, "trades": 22, "taker_buy_quote": 1609.5215}, {"ts": 1775182320000, "open": 0.1172, "high": 0.1176, "low": 0.117, "close": 0.1174, "volume": 13392.0, "quote_volume": 1570.31521, "trades": 20, "taker_buy_quote": 120.7542}, {"ts": 1775182380000, "open": 0.1173, "high": 0.1175, "low": 0.117, "close": 0.1175, "volume": 12415.5, "quote_volume": 1453.94202, "trades": 11, "taker_buy_quote": 1221.15633}, {"ts": 1775182440000, "open": 0.1176, "high": 0.118, "low": 0.1176, "close": 0.1177, "volume": 25586.4, "quote_volume": 3015.36681, "trades": 22, "taker_buy_quote": 969.65498}, {"ts": 1775182500000, "open": 0.1177, "high": 0.1178, "low": 0.1172, "close": 0.1174, "volume": 33247.0, "quote_volume": 3907.9867, "trades": 30, "taker_buy_quote": 550.62856}, {"ts": 1775182560000, "open": 0.1174, "high": 0.1178, "low": 0.1174, "close": 0.1176, "volume": 6595.1, "quote_volume": 775.85523, "trades": 10, "taker_buy_quote": 770.35155}, {"ts": 1775182620000, "open": 0.1175, "high": 0.1175, "low": 0.1174, "close": 0.1175, "volume": 4454.5, "quote_volume": 523.30231, "trades": 5, "taker_buy_quote": 197.78775}, {"ts": 1775182680000, "open": 0.1176, "high": 0.1179, "low": 0.1176, "close": 0.1177, "volume": 33699.4, "quote_volume": 3968.99618, "trades": 32, "taker_buy_quote": 626.55805}, {"ts": 1775182740000, "open": 0.1175, "high": 0.118, "low": 0.1173, "close": 0.1173, "volume": 23011.9, "quote_volume": 2704.15854, "trades": 25, "taker_buy_quote": 1703.06707}, {"ts": 1775182800000, "open": 0.1172, "high": 0.1172, "low": 0.1164, "close": 0.1165, "volume": 52539.6, "quote_volume": 6142.54019, "trades": 53, "taker_buy_quote": 4665.5236}, {"ts": 1775182860000, "open": 0.1163, "high": 0.1165, "low": 0.1162, "close": 0.1165, "volume": 2903.9, "quote_volume": 337.74926, "trades": 9, "taker_buy_quote": 313.93639}, {"ts": 1775182920000, "open": 0.1166, "high": 0.1173, "low": 0.1166, "close": 0.1173, "volume": 27216.7, "quote_volume": 3180.57963, "trades": 24, "taker_buy_quote": 2674.63763}, {"ts": 1775182980000, "open": 0.1174, "high": 0.118, "low": 0.1173, "close": 0.1178, "volume": 105541.6, "quote_volume": 12447.8247, "trades": 37, "taker_buy_quote": 1731.52992}, {"ts": 1775183040000, "open": 0.1178, "high": 0.1184, "low": 0.1178, "close": 0.118, "volume": 15212.4, "quote_volume": 1794.28117, "trades": 20, "taker_buy_quote": 1341.96639}, {"ts": 1775183100000, "open": 0.118, "high": 0.1187, "low": 0.118, "close": 0.1187, "volume": 10694.6, "quote_volume": 1265.8923, "trades": 15, "taker_buy_quote": 961.8299}, {"ts": 1775183160000, "open": 0.1188, "high": 0.1189, "low": 0.1178, "close": 0.1178, "volume": 22504.6, "quote_volume": 2668.20571, "trades": 29, "taker_buy_quote": 440.73899}, {"ts": 1775183220000, "open": 0.1179, "high": 0.1181, "low": 0.1179, "close": 0.1179, "volume": 12987.0, "quote_volume": 1531.96743, "trades": 14, "taker_buy_quote": 907.49705}, {"ts": 1775183280000, "open": 0.1178, "high": 0.118, "low": 0.1177, "close": 0.118, "volume": 1154.4, "quote_volume": 136.19115, "trades": 5, "taker_buy_quote": 11.01653}, {"ts": 1775183340000, "open": 0.1181, "high": 0.1181, "low": 0.1173, "close": 0.1173, "volume": 5488.9, "quote_volume": 646.48813, "trades": 14, "taker_buy_quote": 5.50346}, {"ts": 1775183400000, "open": 0.1172, "high": 0.1172, "low": 0.1164, "close": 0.1164, "volume": 10102.3, "quote_volume": 1180.01058, "trades": 22, "taker_buy_quote": 5.5037}, {"ts": 1775183460000, "open": 0.1163, "high": 0.1164, "low": 0.1162, "close": 0.1162, "volume": 3712.9, "quote_volume": 432.04096, "trades": 7, "taker_buy_quote": 237.11206}, {"ts": 1775183520000, "open": 0.1162, "high": 0.1166, "low": 0.1158, "close": 0.1162, "volume": 21068.6, "quote_volume": 2450.04052, "trades": 34, "taker_buy_quote": 1216.44358}, {"ts": 1775183580000, "open": 0.1162, "high": 0.1163, "low": 0.116, "close": 0.116, "volume": 10556.2, "quote_volume": 1226.48983, "trades": 10, "taker_buy_quote": 583.87335}, {"ts": 1775183640000, "open": 0.1162, "high": 0.1162, "low": 0.116, "close": 0.1162, "volume": 4365.7, "quote_volume": 506.85953, "trades": 5, "taker_buy_quote": 198.45798}, {"ts": 1775183700000, "open": 0.1161, "high": 0.1167, "low": 0.1161, "close": 0.1166, "volume": 15512.4, "quote_volume": 1805.34091, "trades": 17, "taker_buy_quote": 1288.26203}, {"ts": 1775183760000, "open": 0.1167, "high": 0.117, "low": 0.1166, "close": 0.1166, "volume": 2323.9, "quote_volume": 271.35209, "trades": 9, "taker_buy_quote": 43.23993}, {"ts": 1775183820000, "open": 0.1167, "high": 0.1168, "low": 0.1166, "close": 0.1166, "volume": 4019.9, "quote_volume": 469.00256, "trades": 8, "taker_buy_quote": 120.74122}, {"ts": 1775183880000, "open": 0.1168, "high": 0.1169, "low": 0.1165, "close": 0.1165, "volume": 2354.1, "quote_volume": 275.11344, "trades": 7, "taker_buy_quote": 211.29204}, {"ts": 1775183940000, "open": 0.1167, "high": 0.117, "low": 0.1166, "close": 0.1166, "volume": 7815.8, "quote_volume": 913.08011, "trades": 13, "taker_buy_quote": 896.56707}, {"ts": 1775184000000, "open": 0.1166, "high": 0.1171, "low": 0.1166, "close": 0.1171, "volume": 2745.1, "quote_volume": 320.57565, "trades": 7, "taker_buy_quote": 320.57565}, {"ts": 1775184060000, "open": 0.1172, "high": 0.1172, "low": 0.1168, "close": 0.1169, "volume": 3140.1, "quote_volume": 367.30273, "trades": 10, "taker_buy_quote": 166.34515}, {"ts": 1775184120000, "open": 0.1168, "high": 0.1173, "low": 0.1168, "close": 0.1173, "volume": 3652.6, "quote_volume": 427.0288, "trades": 7, "taker_buy_quote": 221.27747}, {"ts": 1775184180000, "open": 0.1172, "high": 0.1172, "low": 0.1171, "close": 0.1171, "volume": 917.8, "quote_volume": 107.56146, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775184240000, "open": 0.117, "high": 0.117, "low": 0.1166, "close": 0.1166, "volume": 1167.9, "quote_volume": 136.39855, "trades": 7, "taker_buy_quote": 7.07762}, {"ts": 1775184300000, "open": 0.1165, "high": 0.1165, "low": 0.1152, "close": 0.1155, "volume": 41345.9, "quote_volume": 4771.51251, "trades": 42, "taker_buy_quote": 795.4716}, {"ts": 1775184360000, "open": 0.1154, "high": 0.1155, "low": 0.115, "close": 0.1151, "volume": 23994.0, "quote_volume": 2764.49145, "trades": 29, "taker_buy_quote": 1213.06855}, {"ts": 1775184420000, "open": 0.1152, "high": 0.1155, "low": 0.1152, "close": 0.1155, "volume": 9589.9, "quote_volume": 1106.31077, "trades": 12, "taker_buy_quote": 1106.31077}, {"ts": 1775184480000, "open": 0.1156, "high": 0.1157, "low": 0.1155, "close": 0.1155, "volume": 9694.8, "quote_volume": 1120.99068, "trades": 10, "taker_buy_quote": 11.00988}, {"ts": 1775184540000, "open": 0.1157, "high": 0.1164, "low": 0.1157, "close": 0.1164, "volume": 24481.6, "quote_volume": 2840.48466, "trades": 36, "taker_buy_quote": 2623.10609}, {"ts": 1775184600000, "open": 0.1165, "high": 0.1165, "low": 0.1148, "close": 0.1158, "volume": 48604.6, "quote_volume": 5612.71727, "trades": 70, "taker_buy_quote": 1669.63051}, {"ts": 1775184660000, "open": 0.1156, "high": 0.1166, "low": 0.1156, "close": 0.1166, "volume": 5672.9, "quote_volume": 660.05961, "trades": 18, "taker_buy_quote": 654.55705}, {"ts": 1775184720000, "open": 0.1167, "high": 0.1168, "low": 0.1167, "close": 0.1167, "volume": 9348.8, "quote_volume": 1091.49344, "trades": 10, "taker_buy_quote": 69.11752}, {"ts": 1775184780000, "open": 0.1166, "high": 0.1167, "low": 0.1165, "close": 0.1167, "volume": 3381.6, "quote_volume": 394.21294, "trades": 7, "taker_buy_quote": 146.93697}, {"ts": 1775184840000, "open": 0.1168, "high": 0.1168, "low": 0.1165, "close": 0.1166, "volume": 1109.1, "quote_volume": 129.32575, "trades": 4, "taker_buy_quote": 5.50128}, {"ts": 1775184900000, "open": 0.1167, "high": 0.1167, "low": 0.1162, "close": 0.1162, "volume": 5192.7, "quote_volume": 604.792, "trades": 10, "taker_buy_quote": 275.08163}, {"ts": 1775184960000, "open": 0.1164, "high": 0.1166, "low": 0.1164, "close": 0.1166, "volume": 417.5, "quote_volume": 48.61117, "trades": 5, "taker_buy_quote": 48.61117}, {"ts": 1775185020000, "open": 0.1167, "high": 0.1171, "low": 0.1167, "close": 0.1171, "volume": 7609.9, "quote_volume": 890.15892, "trades": 13, "taker_buy_quote": 667.447}, {"ts": 1775185080000, "open": 0.1171, "high": 0.1174, "low": 0.1171, "close": 0.1172, "volume": 4128.4, "quote_volume": 483.91193, "trades": 11, "taker_buy_quote": 158.42879}, {"ts": 1775185140000, "open": 0.117, "high": 0.117, "low": 0.1166, "close": 0.1166, "volume": 2543.5, "quote_volume": 297.54233, "trades": 10, "taker_buy_quote": 136.4337}, {"ts": 1775185200000, "open": 0.1165, "high": 0.1166, "low": 0.116, "close": 0.1161, "volume": 17063.8, "quote_volume": 1986.12829, "trades": 25, "taker_buy_quote": 424.78379}, {"ts": 1775185260000, "open": 0.1161, "high": 0.1161, "low": 0.1156, "close": 0.1156, "volume": 4904.0, "quote_volume": 568.33898, "trades": 16, "taker_buy_quote": 422.17348}, {"ts": 1775185320000, "open": 0.1158, "high": 0.116, "low": 0.1158, "close": 0.116, "volume": 4805.3, "quote_volume": 556.86542, "trades": 6, "taker_buy_quote": 444.63542}, {"ts": 1775185380000, "open": 0.1159, "high": 0.1159, "low": 0.1149, "close": 0.1149, "volume": 17701.6, "quote_volume": 2041.97937, "trades": 25, "taker_buy_quote": 298.31759}, {"ts": 1775185440000, "open": 0.1148, "high": 0.1148, "low": 0.1146, "close": 0.1147, "volume": 19724.4, "quote_volume": 2262.12583, "trades": 11, "taker_buy_quote": 1155.92366}, {"ts": 1775185500000, "open": 0.1145, "high": 0.1145, "low": 0.114, "close": 0.1141, "volume": 16697.0, "quote_volume": 1907.36349, "trades": 17, "taker_buy_quote": 311.88094}, {"ts": 1775185560000, "open": 0.1142, "high": 0.1144, "low": 0.1139, "close": 0.1142, "volume": 28884.8, "quote_volume": 3298.67103, "trades": 31, "taker_buy_quote": 2504.16231}, {"ts": 1775185620000, "open": 0.1142, "high": 0.115, "low": 0.1142, "close": 0.115, "volume": 13529.1, "quote_volume": 1547.37065, "trades": 23, "taker_buy_quote": 1118.34313}, {"ts": 1775185680000, "open": 0.1151, "high": 0.1153, "low": 0.1151, "close": 0.1151, "volume": 8549.3, "quote_volume": 985.51043, "trades": 16, "taker_buy_quote": 587.85348}, {"ts": 1775185740000, "open": 0.1153, "high": 0.1158, "low": 0.1153, "close": 0.1156, "volume": 8808.9, "quote_volume": 1017.89417, "trades": 14, "taker_buy_quote": 810.97003}, {"ts": 1775185800000, "open": 0.1158, "high": 0.1163, "low": 0.1158, "close": 0.1162, "volume": 5184.7, "quote_volume": 601.81872, "trades": 12, "taker_buy_quote": 582.83164}, {"ts": 1775185860000, "open": 0.1164, "high": 0.1164, "low": 0.1161, "close": 0.1161, "volume": 2616.4, "quote_volume": 304.19276, "trades": 5, "taker_buy_quote": 99.99924}, {"ts": 1775185920000, "open": 0.116, "high": 0.116, "low": 0.1157, "close": 0.1159, "volume": 11705.9, "quote_volume": 1357.29188, "trades": 10, "taker_buy_quote": 502.38014}, {"ts": 1775185980000, "open": 0.1157, "high": 0.1157, "low": 0.1154, "close": 0.1154, "volume": 1158.1, "quote_volume": 133.96356, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775186040000, "open": 0.1154, "high": 0.1155, "low": 0.1154, "close": 0.1155, "volume": 6221.8, "quote_volume": 718.56427, "trades": 6, "taker_buy_quote": 102.27525}, {"ts": 1775186100000, "open": 0.1154, "high": 0.1154, "low": 0.1152, "close": 0.1152, "volume": 3700.5, "quote_volume": 426.59287, "trades": 8, "taker_buy_quote": 205.79221}, {"ts": 1775186160000, "open": 0.1151, "high": 0.1156, "low": 0.115, "close": 0.1154, "volume": 38364.8, "quote_volume": 4424.01793, "trades": 41, "taker_buy_quote": 3259.53345}, {"ts": 1775186220000, "open": 0.1155, "high": 0.1155, "low": 0.1155, "close": 0.1155, "volume": 4402.5, "quote_volume": 508.48875, "trades": 3, "taker_buy_quote": 200.51955}, {"ts": 1775186280000, "open": 0.1156, "high": 0.1159, "low": 0.1156, "close": 0.1159, "volume": 2700.2, "quote_volume": 312.35156, "trades": 6, "taker_buy_quote": 312.35156}, {"ts": 1775186340000, "open": 0.1159, "high": 0.1167, "low": 0.1159, "close": 0.1167, "volume": 8394.5, "quote_volume": 977.83424, "trades": 18, "taker_buy_quote": 977.83424}, {"ts": 1775186400000, "open": 0.1168, "high": 0.117, "low": 0.1164, "close": 0.1166, "volume": 16761.2, "quote_volume": 1957.60229, "trades": 27, "taker_buy_quote": 1392.35046}, {"ts": 1775186460000, "open": 0.1166, "high": 0.1166, "low": 0.1161, "close": 0.1162, "volume": 4570.2, "quote_volume": 531.34828, "trades": 10, "taker_buy_quote": 204.07794}, {"ts": 1775186520000, "open": 0.1163, "high": 0.1166, "low": 0.1163, "close": 0.1166, "volume": 1384.4, "quote_volume": 161.37847, "trades": 8, "taker_buy_quote": 155.87748}, {"ts": 1775186580000, "open": 0.1167, "high": 0.1169, "low": 0.1166, "close": 0.1169, "volume": 5359.7, "quote_volume": 625.68126, "trades": 14, "taker_buy_quote": 298.49249}, {"ts": 1775186640000, "open": 0.117, "high": 0.117, "low": 0.1167, "close": 0.1169, "volume": 6986.6, "quote_volume": 816.47199, "trades": 9, "taker_buy_quote": 488.54739}, {"ts": 1775186700000, "open": 0.117, "high": 0.1173, "low": 0.117, "close": 0.1173, "volume": 3533.8, "quote_volume": 413.78441, "trades": 9, "taker_buy_quote": 351.59809}, {"ts": 1775186760000, "open": 0.1171, "high": 0.1174, "low": 0.1171, "close": 0.1174, "volume": 2497.7, "quote_volume": 293.12893, "trades": 7, "taker_buy_quote": 255.51641}, {"ts": 1775186820000, "open": 0.1172, "high": 0.1172, "low": 0.117, "close": 0.117, "volume": 2914.3, "quote_volume": 341.13885, "trades": 8, "taker_buy_quote": 113.1975}, {"ts": 1775186880000, "open": 0.1171, "high": 0.1175, "low": 0.1171, "close": 0.1173, "volume": 3193.8, "quote_volume": 374.61069, "trades": 8, "taker_buy_quote": 337.02392}, {"ts": 1775186940000, "open": 0.1173, "high": 0.1173, "low": 0.1168, "close": 0.1172, "volume": 10625.5, "quote_volume": 1244.57627, "trades": 21, "taker_buy_quote": 648.54782}, {"ts": 1775187000000, "open": 0.1169, "high": 0.1175, "low": 0.1169, "close": 0.1175, "volume": 5681.4, "quote_volume": 666.90103, "trades": 12, "taker_buy_quote": 661.39504}, {"ts": 1775187060000, "open": 0.1176, "high": 0.1177, "low": 0.1167, "close": 0.117, "volume": 9645.5, "quote_volume": 1127.96024, "trades": 19, "taker_buy_quote": 295.34658}, {"ts": 1775187120000, "open": 0.1171, "high": 0.1172, "low": 0.1169, "close": 0.1171, "volume": 929.1, "quote_volume": 108.81758, "trades": 9, "taker_buy_quote": 87.44353}, {"ts": 1775187180000, "open": 0.1171, "high": 0.1175, "low": 0.1171, "close": 0.1172, "volume": 6574.3, "quote_volume": 770.844, "trades": 14, "taker_buy_quote": 520.69149}, {"ts": 1775187240000, "open": 0.1171, "high": 0.1171, "low": 0.1168, "close": 0.1168, "volume": 5946.0, "quote_volume": 695.25087, "trades": 10, "taker_buy_quote": 204.97246}, {"ts": 1775187300000, "open": 0.117, "high": 0.117, "low": 0.117, "close": 0.117, "volume": 47.1, "quote_volume": 5.5107, "trades": 1, "taker_buy_quote": 5.5107}, {"ts": 1775187360000, "open": 0.117, "high": 0.1173, "low": 0.117, "close": 0.1172, "volume": 7979.6, "quote_volume": 935.01404, "trades": 11, "taker_buy_quote": 738.41924}, {"ts": 1775187420000, "open": 0.1173, "high": 0.1174, "low": 0.1171, "close": 0.1174, "volume": 7419.3, "quote_volume": 870.49152, "trades": 11, "taker_buy_quote": 608.80193}, {"ts": 1775187480000, "open": 0.1175, "high": 0.1175, "low": 0.117, "close": 0.117, "volume": 8727.9, "quote_volume": 1023.39293, "trades": 14, "taker_buy_quote": 88.736}, {"ts": 1775187540000, "open": 0.1169, "high": 0.117, "low": 0.1167, "close": 0.117, "volume": 6754.2, "quote_volume": 788.90468, "trades": 9, "taker_buy_quote": 207.81301}, {"ts": 1775187600000, "open": 0.1171, "high": 0.1172, "low": 0.1171, "close": 0.1171, "volume": 8080.2, "quote_volume": 946.58903, "trades": 8, "taker_buy_quote": 215.98394}, {"ts": 1775187660000, "open": 0.1172, "high": 0.1177, "low": 0.1172, "close": 0.1177, "volume": 5679.4, "quote_volume": 667.76901, "trades": 10, "taker_buy_quote": 404.3211}, {"ts": 1775187720000, "open": 0.1176, "high": 0.1177, "low": 0.1174, "close": 0.1174, "volume": 8253.9, "quote_volume": 969.89902, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775187780000, "open": 0.1173, "high": 0.1173, "low": 0.1169, "close": 0.1169, "volume": 11446.5, "quote_volume": 1340.12325, "trades": 17, "taker_buy_quote": 311.28165}, {"ts": 1775187840000, "open": 0.1168, "high": 0.1168, "low": 0.1167, "close": 0.1168, "volume": 5092.4, "quote_volume": 594.52737, "trades": 7, "taker_buy_quote": 503.52153}, {"ts": 1775187900000, "open": 0.1168, "high": 0.1168, "low": 0.1165, "close": 0.1165, "volume": 4948.0, "quote_volume": 576.75022, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775187960000, "open": 0.1166, "high": 0.1166, "low": 0.1165, "close": 0.1166, "volume": 20820.7, "quote_volume": 2427.57954, "trades": 8, "taker_buy_quote": 2164.52395}, {"ts": 1775188020000, "open": 0.1167, "high": 0.1169, "low": 0.1165, "close": 0.1165, "volume": 3746.5, "quote_volume": 437.38752, "trades": 8, "taker_buy_quote": 420.86531}, {"ts": 1775188080000, "open": 0.1165, "high": 0.1165, "low": 0.1165, "close": 0.1165, "volume": 2201.8, "quote_volume": 256.5097, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775188140000, "open": 0.1164, "high": 0.1165, "low": 0.1164, "close": 0.1164, "volume": 10965.2, "quote_volume": 1277.12629, "trades": 15, "taker_buy_quote": 1016.98401}, {"ts": 1775188200000, "open": 0.1164, "high": 0.1166, "low": 0.1159, "close": 0.1159, "volume": 28371.0, "quote_volume": 3300.46819, "trades": 27, "taker_buy_quote": 776.55461}, {"ts": 1775188260000, "open": 0.1159, "high": 0.1159, "low": 0.1154, "close": 0.1156, "volume": 12622.6, "quote_volume": 1460.33648, "trades": 27, "taker_buy_quote": 469.53998}, {"ts": 1775188320000, "open": 0.1157, "high": 0.1158, "low": 0.1153, "close": 0.1153, "volume": 32025.0, "quote_volume": 3700.46124, "trades": 25, "taker_buy_quote": 723.13449}, {"ts": 1775188380000, "open": 0.1152, "high": 0.1152, "low": 0.1147, "close": 0.1147, "volume": 16140.4, "quote_volume": 1856.4857, "trades": 25, "taker_buy_quote": 352.73057}, {"ts": 1775188440000, "open": 0.1146, "high": 0.1148, "low": 0.1145, "close": 0.1146, "volume": 15697.7, "quote_volume": 1799.80962, "trades": 21, "taker_buy_quote": 770.59638}, {"ts": 1775188500000, "open": 0.1148, "high": 0.1153, "low": 0.1148, "close": 0.1152, "volume": 7320.3, "quote_volume": 843.26327, "trades": 9, "taker_buy_quote": 833.12567}, {"ts": 1775188560000, "open": 0.1152, "high": 0.1154, "low": 0.1152, "close": 0.1154, "volume": 1018.1, "quote_volume": 117.36606, "trades": 5, "taker_buy_quote": 55.54746}, {"ts": 1775188620000, "open": 0.1153, "high": 0.1154, "low": 0.1151, "close": 0.1151, "volume": 4162.8, "quote_volume": 479.50865, "trades": 13, "taker_buy_quote": 12.49782}, {"ts": 1775188680000, "open": 0.1151, "high": 0.1152, "low": 0.1151, "close": 0.1152, "volume": 4904.1, "quote_volume": 564.78262, "trades": 10, "taker_buy_quote": 464.78902}, {"ts": 1775188740000, "open": 0.1152, "high": 0.1152, "low": 0.1152, "close": 0.1152, "volume": 2159.3, "quote_volume": 248.75136, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775188800000, "open": 0.1151, "high": 0.1155, "low": 0.1151, "close": 0.1155, "volume": 1942.5, "quote_volume": 223.80519, "trades": 8, "taker_buy_quote": 194.07486}, {"ts": 1775188860000, "open": 0.1155, "high": 0.1157, "low": 0.1153, "close": 0.1157, "volume": 5043.5, "quote_volume": 582.29549, "trades": 10, "taker_buy_quote": 77.42346}, {"ts": 1775188920000, "open": 0.1158, "high": 0.1159, "low": 0.1154, "close": 0.1154, "volume": 6963.2, "quote_volume": 805.50542, "trades": 15, "taker_buy_quote": 103.85968}, {"ts": 1775188980000, "open": 0.1155, "high": 0.1155, "low": 0.1147, "close": 0.1147, "volume": 4476.0, "quote_volume": 514.21854, "trades": 15, "taker_buy_quote": 29.5218}, {"ts": 1775189040000, "open": 0.1146, "high": 0.1146, "low": 0.1139, "close": 0.1139, "volume": 36452.1, "quote_volume": 4168.80954, "trades": 45, "taker_buy_quote": 806.4301}, {"ts": 1775189100000, "open": 0.1138, "high": 0.1138, "low": 0.1136, "close": 0.1136, "volume": 203.8, "quote_volume": 23.1779, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775189160000, "open": 0.1137, "high": 0.1143, "low": 0.1137, "close": 0.1143, "volume": 31390.1, "quote_volume": 3573.63715, "trades": 30, "taker_buy_quote": 1641.85955}, {"ts": 1775189220000, "open": 0.1144, "high": 0.1144, "low": 0.114, "close": 0.1143, "volume": 32063.4, "quote_volume": 3661.38363, "trades": 30, "taker_buy_quote": 819.66532}, {"ts": 1775189280000, "open": 0.1144, "high": 0.1148, "low": 0.1144, "close": 0.1145, "volume": 8263.3, "quote_volume": 947.05663, "trades": 17, "taker_buy_quote": 403.91387}, {"ts": 1775189340000, "open": 0.1144, "high": 0.1146, "low": 0.1142, "close": 0.1146, "volume": 9532.1, "quote_volume": 1089.67489, "trades": 11, "taker_buy_quote": 414.91857}, {"ts": 1775189400000, "open": 0.1147, "high": 0.1149, "low": 0.1147, "close": 0.1149, "volume": 3801.1, "quote_volume": 436.03095, "trades": 7, "taker_buy_quote": 216.76297}, {"ts": 1775189460000, "open": 0.115, "high": 0.115, "low": 0.1143, "close": 0.1143, "volume": 47553.4, "quote_volume": 5450.91194, "trades": 43, "taker_buy_quote": 610.71936}, {"ts": 1775189520000, "open": 0.1145, "high": 0.1145, "low": 0.1142, "close": 0.1143, "volume": 10781.8, "quote_volume": 1232.77349, "trades": 9, "taker_buy_quote": 816.11672}, {"ts": 1775189580000, "open": 0.1144, "high": 0.1145, "low": 0.1142, "close": 0.1144, "volume": 5656.6, "quote_volume": 646.71055, "trades": 9, "taker_buy_quote": 133.85916}, {"ts": 1775189640000, "open": 0.1143, "high": 0.1143, "low": 0.1142, "close": 0.1142, "volume": 4588.8, "quote_volume": 524.3157, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775189700000, "open": 0.1142, "high": 0.1144, "low": 0.1141, "close": 0.1142, "volume": 28907.1, "quote_volume": 3304.47453, "trades": 32, "taker_buy_quote": 2430.05405}, {"ts": 1775189760000, "open": 0.1141, "high": 0.1142, "low": 0.114, "close": 0.1142, "volume": 8878.0, "quote_volume": 1012.48281, "trades": 16, "taker_buy_quote": 226.39182}, {"ts": 1775189820000, "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 875.6, "quote_volume": 99.99352, "trades": 1, "taker_buy_quote": 99.99352}, {"ts": 1775189880000, "open": 0.1141, "high": 0.1141, "low": 0.1138, "close": 0.1138, "volume": 18877.1, "quote_volume": 2150.04489, "trades": 14, "taker_buy_quote": 674.28103}, {"ts": 1775189940000, "open": 0.1139, "high": 0.1142, "low": 0.1139, "close": 0.1142, "volume": 15500.4, "quote_volume": 1767.34076, "trades": 20, "taker_buy_quote": 1761.95524}, {"ts": 1775190000000, "open": 0.1141, "high": 0.1147, "low": 0.114, "close": 0.1145, "volume": 35266.7, "quote_volume": 4032.32133, "trades": 40, "taker_buy_quote": 2013.86185}, {"ts": 1775190060000, "open": 0.1145, "high": 0.1147, "low": 0.1142, "close": 0.1142, "volume": 26968.9, "quote_volume": 3084.29914, "trades": 34, "taker_buy_quote": 1309.47581}, {"ts": 1775190120000, "open": 0.1143, "high": 0.1143, "low": 0.1138, "close": 0.114, "volume": 19578.2, "quote_volume": 2230.60254, "trades": 17, "taker_buy_quote": 1915.08474}, {"ts": 1775190180000, "open": 0.114, "high": 0.114, "low": 0.1133, "close": 0.1134, "volume": 44612.3, "quote_volume": 5072.65142, "trades": 44, "taker_buy_quote": 1751.99847}, {"ts": 1775190240000, "open": 0.1133, "high": 0.1134, "low": 0.1127, "close": 0.1128, "volume": 44415.8, "quote_volume": 5022.39886, "trades": 56, "taker_buy_quote": 2563.46425}, {"ts": 1775190300000, "open": 0.1129, "high": 0.113, "low": 0.1127, "close": 0.1129, "volume": 42990.9, "quote_volume": 4851.26052, "trades": 47, "taker_buy_quote": 3507.21061}, {"ts": 1775190360000, "open": 0.1128, "high": 0.1129, "low": 0.1126, "close": 0.1129, "volume": 29485.0, "quote_volume": 3324.21596, "trades": 45, "taker_buy_quote": 1919.05579}, {"ts": 1775190420000, "open": 0.1129, "high": 0.1134, "low": 0.1129, "close": 0.1131, "volume": 40908.2, "quote_volume": 4627.30512, "trades": 51, "taker_buy_quote": 2695.86712}, {"ts": 1775190480000, "open": 0.1134, "high": 0.1134, "low": 0.1131, "close": 0.1132, "volume": 18931.3, "quote_volume": 2144.0781, "trades": 17, "taker_buy_quote": 1218.1286}, {"ts": 1775190540000, "open": 0.1132, "high": 0.1135, "low": 0.1128, "close": 0.1135, "volume": 48100.2, "quote_volume": 5439.85056, "trades": 53, "taker_buy_quote": 3522.31695}, {"ts": 1775190600000, "open": 0.1132, "high": 0.1132, "low": 0.1131, "close": 0.1131, "volume": 16057.6, "quote_volume": 1817.57463, "trades": 9, "taker_buy_quote": 562.06211}, {"ts": 1775190660000, "open": 0.1132, "high": 0.1134, "low": 0.1123, "close": 0.1123, "volume": 38597.9, "quote_volume": 4363.77789, "trades": 55, "taker_buy_quote": 1769.25421}, {"ts": 1775190720000, "open": 0.1123, "high": 0.1126, "low": 0.1121, "close": 0.1121, "volume": 21985.5, "quote_volume": 2470.11782, "trades": 30, "taker_buy_quote": 2437.61491}, {"ts": 1775190780000, "open": 0.112, "high": 0.112, "low": 0.1115, "close": 0.1117, "volume": 51172.2, "quote_volume": 5709.95935, "trades": 70, "taker_buy_quote": 2288.49475}, {"ts": 1775190840000, "open": 0.1115, "high": 0.1126, "low": 0.1115, "close": 0.1122, "volume": 28324.5, "quote_volume": 3174.17389, "trades": 46, "taker_buy_quote": 2154.00877}, {"ts": 1775190900000, "open": 0.1125, "high": 0.1131, "low": 0.1125, "close": 0.1127, "volume": 34359.9, "quote_volume": 3880.22789, "trades": 51, "taker_buy_quote": 2534.38588}, {"ts": 1775190960000, "open": 0.1127, "high": 0.1128, "low": 0.1122, "close": 0.1123, "volume": 20093.5, "quote_volume": 2259.53666, "trades": 24, "taker_buy_quote": 560.06939}, {"ts": 1775191020000, "open": 0.1123, "high": 0.1129, "low": 0.1123, "close": 0.1127, "volume": 16594.0, "quote_volume": 1867.11722, "trades": 22, "taker_buy_quote": 1751.3508}, {"ts": 1775191080000, "open": 0.1125, "high": 0.1129, "low": 0.1125, "close": 0.1127, "volume": 14935.0, "quote_volume": 1684.90368, "trades": 16, "taker_buy_quote": 1563.11666}, {"ts": 1775191140000, "open": 0.1128, "high": 0.1129, "low": 0.1124, "close": 0.1125, "volume": 21486.0, "quote_volume": 2419.34047, "trades": 22, "taker_buy_quote": 1492.64795}, {"ts": 1775191200000, "open": 0.1124, "high": 0.1125, "low": 0.1124, "close": 0.1125, "volume": 16160.2, "quote_volume": 1817.72983, "trades": 14, "taker_buy_quote": 1486.15712}, {"ts": 1775191260000, "open": 0.1126, "high": 0.1127, "low": 0.112, "close": 0.112, "volume": 26522.3, "quote_volume": 2978.61616, "trades": 22, "taker_buy_quote": 408.93431}, {"ts": 1775191320000, "open": 0.1121, "high": 0.1124, "low": 0.112, "close": 0.1123, "volume": 19453.6, "quote_volume": 2182.67492, "trades": 27, "taker_buy_quote": 1984.40098}, {"ts": 1775191380000, "open": 0.1122, "high": 0.1122, "low": 0.1114, "close": 0.1116, "volume": 18886.0, "quote_volume": 2109.58521, "trades": 34, "taker_buy_quote": 509.56566}, {"ts": 1775191440000, "open": 0.1114, "high": 0.1116, "low": 0.111, "close": 0.1116, "volume": 27211.5, "quote_volume": 3026.48845, "trades": 34, "taker_buy_quote": 2039.58885}, {"ts": 1775191500000, "open": 0.1116, "high": 0.1118, "low": 0.1113, "close": 0.1113, "volume": 29675.2, "quote_volume": 3312.40138, "trades": 28, "taker_buy_quote": 1377.2139}, {"ts": 1775191560000, "open": 0.1113, "high": 0.1114, "low": 0.1111, "close": 0.1113, "volume": 18348.7, "quote_volume": 2041.07834, "trades": 26, "taker_buy_quote": 1615.32138}, {"ts": 1775191620000, "open": 0.1114, "high": 0.1117, "low": 0.1112, "close": 0.1112, "volume": 21539.7, "quote_volume": 2400.78057, "trades": 29, "taker_buy_quote": 1774.7871}, {"ts": 1775191680000, "open": 0.1113, "high": 0.1114, "low": 0.1111, "close": 0.1112, "volume": 27794.2, "quote_volume": 3092.67452, "trades": 20, "taker_buy_quote": 1186.26088}, {"ts": 1775191740000, "open": 0.1113, "high": 0.1118, "low": 0.1113, "close": 0.1118, "volume": 18468.0, "quote_volume": 2059.29246, "trades": 30, "taker_buy_quote": 1719.25601}, {"ts": 1775191800000, "open": 0.1115, "high": 0.1117, "low": 0.1115, "close": 0.1117, "volume": 5721.8, "quote_volume": 638.88256, "trades": 23, "taker_buy_quote": 548.08974}, {"ts": 1775191860000, "open": 0.1117, "high": 0.1119, "low": 0.1117, "close": 0.1117, "volume": 14272.6, "quote_volume": 1595.71255, "trades": 34, "taker_buy_quote": 1241.85437}, {"ts": 1775191920000, "open": 0.1118, "high": 0.1123, "low": 0.1118, "close": 0.1123, "volume": 28885.6, "quote_volume": 3235.68599, "trades": 52, "taker_buy_quote": 2318.98122}, {"ts": 1775191980000, "open": 0.1123, "high": 0.1126, "low": 0.1122, "close": 0.1126, "volume": 10801.5, "quote_volume": 1214.06995, "trades": 23, "taker_buy_quote": 796.78489}, {"ts": 1775192040000, "open": 0.1124, "high": 0.1124, "low": 0.1123, "close": 0.1123, "volume": 311.6, "quote_volume": 35.01894, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775192100000, "open": 0.1123, "high": 0.1124, "low": 0.112, "close": 0.1122, "volume": 12100.2, "quote_volume": 1355.95947, "trades": 20, "taker_buy_quote": 682.35277}, {"ts": 1775192160000, "open": 0.1119, "high": 0.1121, "low": 0.1119, "close": 0.112, "volume": 47480.0, "quote_volume": 5316.00451, "trades": 35, "taker_buy_quote": 3175.96773}, {"ts": 1775192220000, "open": 0.1121, "high": 0.1125, "low": 0.1121, "close": 0.1125, "volume": 17524.6, "quote_volume": 1969.26199, "trades": 25, "taker_buy_quote": 1860.51499}, {"ts": 1775192280000, "open": 0.1125, "high": 0.1128, "low": 0.1124, "close": 0.1127, "volume": 11605.5, "quote_volume": 1307.12463, "trades": 19, "taker_buy_quote": 1198.08738}, {"ts": 1775192340000, "open": 0.1128, "high": 0.1129, "low": 0.1125, "close": 0.1128, "volume": 23726.5, "quote_volume": 2673.66542, "trades": 25, "taker_buy_quote": 439.42344}, {"ts": 1775192400000, "open": 0.1128, "high": 0.1132, "low": 0.1127, "close": 0.1128, "volume": 17623.5, "quote_volume": 1991.3703, "trades": 31, "taker_buy_quote": 915.50273}, {"ts": 1775192460000, "open": 0.1129, "high": 0.1129, "low": 0.1127, "close": 0.1128, "volume": 5224.3, "quote_volume": 589.42206, "trades": 9, "taker_buy_quote": 332.95217}, {"ts": 1775192520000, "open": 0.1129, "high": 0.1129, "low": 0.1126, "close": 0.1127, "volume": 3618.3, "quote_volume": 407.63886, "trades": 9, "taker_buy_quote": 209.85716}, {"ts": 1775192580000, "open": 0.1128, "high": 0.113, "low": 0.1127, "close": 0.1127, "volume": 8748.8, "quote_volume": 987.42442, "trades": 14, "taker_buy_quote": 238.42934}, {"ts": 1775192640000, "open": 0.1126, "high": 0.1126, "low": 0.1123, "close": 0.1125, "volume": 58246.6, "quote_volume": 6548.4915, "trades": 40, "taker_buy_quote": 3825.37368}, {"ts": 1775192700000, "open": 0.1123, "high": 0.1126, "low": 0.1119, "close": 0.1126, "volume": 30604.0, "quote_volume": 3435.67156, "trades": 49, "taker_buy_quote": 2610.54505}, {"ts": 1775192760000, "open": 0.1124, "high": 0.1124, "low": 0.1122, "close": 0.1122, "volume": 206.1, "quote_volume": 23.13912, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775192820000, "open": 0.1122, "high": 0.1122, "low": 0.1122, "close": 0.1122, "volume": 6653.8, "quote_volume": 746.55636, "trades": 4, "taker_buy_quote": 138.01722}, {"ts": 1775192880000, "open": 0.1121, "high": 0.1122, "low": 0.112, "close": 0.112, "volume": 2163.8, "quote_volume": 242.56488, "trades": 9, "taker_buy_quote": 171.33917}, {"ts": 1775192940000, "open": 0.1119, "high": 0.1122, "low": 0.1118, "close": 0.1122, "volume": 20288.3, "quote_volume": 2273.32635, "trades": 24, "taker_buy_quote": 1361.03015}, {"ts": 1775193000000, "open": 0.112, "high": 0.1121, "low": 0.1116, "close": 0.1117, "volume": 17886.5, "quote_volume": 1999.1927, "trades": 18, "taker_buy_quote": 760.35336}, {"ts": 1775193060000, "open": 0.1117, "high": 0.1117, "low": 0.1117, "close": 0.1117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775193120000, "open": 0.1116, "high": 0.1116, "low": 0.1115, "close": 0.1116, "volume": 3494.9, "quote_volume": 389.80241, "trades": 6, "taker_buy_quote": 27.12996}, {"ts": 1775193180000, "open": 0.1117, "high": 0.112, "low": 0.1117, "close": 0.112, "volume": 4693.2, "quote_volume": 524.53306, "trades": 5, "taker_buy_quote": 524.53306}, {"ts": 1775193240000, "open": 0.1119, "high": 0.1121, "low": 0.1119, "close": 0.1119, "volume": 2053.3, "quote_volume": 229.87084, "trades": 7, "taker_buy_quote": 15.68701}, {"ts": 1775193300000, "open": 0.1118, "high": 0.1124, "low": 0.1116, "close": 0.1116, "volume": 26026.9, "quote_volume": 2919.36056, "trades": 35, "taker_buy_quote": 2446.51422}, {"ts": 1775193360000, "open": 0.1116, "high": 0.112, "low": 0.1115, "close": 0.112, "volume": 11630.4, "quote_volume": 1299.54802, "trades": 16, "taker_buy_quote": 1063.40327}, {"ts": 1775193420000, "open": 0.1121, "high": 0.1121, "low": 0.1121, "close": 0.1121, "volume": 190.1, "quote_volume": 21.31021, "trades": 2, "taker_buy_quote": 5.50411}, {"ts": 1775193480000, "open": 0.1121, "high": 0.1121, "low": 0.1121, "close": 0.1121, "volume": 2876.0, "quote_volume": 322.3996, "trades": 3, "taker_buy_quote": 322.3996}, {"ts": 1775193540000, "open": 0.1122, "high": 0.1122, "low": 0.1122, "close": 0.1122, "volume": 2679.2, "quote_volume": 300.60624, "trades": 3, "taker_buy_quote": 300.60624}, {"ts": 1775193600000, "open": 0.1122, "high": 0.1122, "low": 0.1122, "close": 0.1122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775193660000, "open": 0.1121, "high": 0.1125, "low": 0.1121, "close": 0.1125, "volume": 23013.5, "quote_volume": 2584.81221, "trades": 26, "taker_buy_quote": 1970.3519}, {"ts": 1775193720000, "open": 0.1126, "high": 0.1127, "low": 0.1126, "close": 0.1126, "volume": 2978.6, "quote_volume": 335.39525, "trades": 4, "taker_buy_quote": 11.01717}, {"ts": 1775193780000, "open": 0.1126, "high": 0.1126, "low": 0.1126, "close": 0.1126, "volume": 15371.0, "quote_volume": 1730.7746, "trades": 6, "taker_buy_quote": 1621.8341}, {"ts": 1775193840000, "open": 0.1127, "high": 0.1127, "low": 0.1126, "close": 0.1126, "volume": 4244.8, "quote_volume": 478.144, "trades": 5, "taker_buy_quote": 202.31904}, {"ts": 1775193900000, "open": 0.1125, "high": 0.1125, "low": 0.1123, "close": 0.1124, "volume": 11481.3, "quote_volume": 1291.21323, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775193960000, "open": 0.1122, "high": 0.1122, "low": 0.112, "close": 0.112, "volume": 1848.6, "quote_volume": 207.20985, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775194020000, "open": 0.1122, "high": 0.1122, "low": 0.112, "close": 0.112, "volume": 5640.5, "quote_volume": 631.88999, "trades": 5, "taker_buy_quote": 32.11164}, {"ts": 1775194080000, "open": 0.1121, "high": 0.1121, "low": 0.1121, "close": 0.1121, "volume": 5403.8, "quote_volume": 605.76598, "trades": 2, "taker_buy_quote": 306.5935}, {"ts": 1775194140000, "open": 0.1121, "high": 0.1121, "low": 0.1121, "close": 0.1121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775194200000, "open": 0.1123, "high": 0.1123, "low": 0.1123, "close": 0.1123, "volume": 3253.6, "quote_volume": 365.37928, "trades": 3, "taker_buy_quote": 300.91908}, {"ts": 1775194260000, "open": 0.1124, "high": 0.1125, "low": 0.112, "close": 0.112, "volume": 6225.9, "quote_volume": 699.47102, "trades": 11, "taker_buy_quote": 322.16577}, {"ts": 1775194320000, "open": 0.112, "high": 0.1121, "low": 0.112, "close": 0.1121, "volume": 355.8, "quote_volume": 39.85688, "trades": 2, "taker_buy_quote": 8.16088}, {"ts": 1775194380000, "open": 0.1121, "high": 0.1126, "low": 0.1121, "close": 0.1126, "volume": 4003.7, "quote_volume": 449.93764, "trades": 14, "taker_buy_quote": 449.93764}, {"ts": 1775194440000, "open": 0.1126, "high": 0.1126, "low": 0.1126, "close": 0.1126, "volume": 362.0, "quote_volume": 40.7612, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775194500000, "open": 0.1125, "high": 0.1126, "low": 0.1125, "close": 0.1125, "volume": 46492.7, "quote_volume": 5231.38334, "trades": 20, "taker_buy_quote": 1380.31709}, {"ts": 1775194560000, "open": 0.1125, "high": 0.1126, "low": 0.1125, "close": 0.1125, "volume": 6679.6, "quote_volume": 751.60398, "trades": 8, "taker_buy_quote": 545.96196}, {"ts": 1775194620000, "open": 0.1127, "high": 0.1128, "low": 0.1127, "close": 0.1128, "volume": 97.7, "quote_volume": 11.01567, "trades": 3, "taker_buy_quote": 11.01567}, {"ts": 1775194680000, "open": 0.1127, "high": 0.1136, "low": 0.1127, "close": 0.1131, "volume": 30010.6, "quote_volume": 3396.87835, "trades": 60, "taker_buy_quote": 2717.66996}, {"ts": 1775194740000, "open": 0.1132, "high": 0.1132, "low": 0.1128, "close": 0.1128, "volume": 22036.1, "quote_volume": 2491.60228, "trades": 36, "taker_buy_quote": 1609.74989}, {"ts": 1775194800000, "open": 0.1127, "high": 0.1129, "low": 0.1127, "close": 0.1128, "volume": 4324.3, "quote_volume": 487.90634, "trades": 10, "taker_buy_quote": 345.64294}, {"ts": 1775194860000, "open": 0.1127, "high": 0.1127, "low": 0.1127, "close": 0.1127, "volume": 2741.9, "quote_volume": 309.01213, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775194920000, "open": 0.1129, "high": 0.1134, "low": 0.1129, "close": 0.1133, "volume": 9009.2, "quote_volume": 1019.29225, "trades": 14, "taker_buy_quote": 696.71582}, {"ts": 1775194980000, "open": 0.1133, "high": 0.1135, "low": 0.1133, "close": 0.1134, "volume": 3412.8, "quote_volume": 386.75994, "trades": 4, "taker_buy_quote": 203.02064}, {"ts": 1775195040000, "open": 0.1132, "high": 0.1133, "low": 0.1126, "close": 0.1126, "volume": 35421.2, "quote_volume": 3999.7376, "trades": 45, "taker_buy_quote": 1064.91419}, {"ts": 1775195100000, "open": 0.1125, "high": 0.1127, "low": 0.112, "close": 0.112, "volume": 16173.1, "quote_volume": 1818.50073, "trades": 33, "taker_buy_quote": 1015.12805}, {"ts": 1775195160000, "open": 0.112, "high": 0.1121, "low": 0.1119, "close": 0.1119, "volume": 16001.0, "quote_volume": 1791.72716, "trades": 20, "taker_buy_quote": 1121.38233}, {"ts": 1775195220000, "open": 0.1118, "high": 0.112, "low": 0.1117, "close": 0.1118, "volume": 29045.8, "quote_volume": 3248.99117, "trades": 36, "taker_buy_quote": 2706.96934}, {"ts": 1775195280000, "open": 0.1119, "high": 0.1121, "low": 0.1116, "close": 0.1116, "volume": 22053.4, "quote_volume": 2466.08911, "trades": 52, "taker_buy_quote": 1338.86668}, {"ts": 1775195340000, "open": 0.1118, "high": 0.1119, "low": 0.1118, "close": 0.1118, "volume": 3639.5, "quote_volume": 406.99049, "trades": 5, "taker_buy_quote": 298.82399}, {"ts": 1775195400000, "open": 0.1117, "high": 0.1123, "low": 0.1115, "close": 0.1115, "volume": 33937.4, "quote_volume": 3800.63968, "trades": 50, "taker_buy_quote": 2349.42867}, {"ts": 1775195460000, "open": 0.1114, "high": 0.1117, "low": 0.1114, "close": 0.1117, "volume": 3694.8, "quote_volume": 411.94838, "trades": 10, "taker_buy_quote": 160.67848}, {"ts": 1775195520000, "open": 0.1116, "high": 0.1118, "low": 0.1115, "close": 0.1118, "volume": 5089.8, "quote_volume": 568.27572, "trades": 11, "taker_buy_quote": 265.39845}, {"ts": 1775195580000, "open": 0.1119, "high": 0.1119, "low": 0.1116, "close": 0.1117, "volume": 4298.1, "quote_volume": 480.16317, "trades": 13, "taker_buy_quote": 183.69372}, {"ts": 1775195640000, "open": 0.1116, "high": 0.1116, "low": 0.1116, "close": 0.1116, "volume": 3566.5, "quote_volume": 398.0214, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775195700000, "open": 0.1116, "high": 0.112, "low": 0.1115, "close": 0.1119, "volume": 10691.2, "quote_volume": 1194.13136, "trades": 26, "taker_buy_quote": 906.24413}, {"ts": 1775195760000, "open": 0.1119, "high": 0.112, "low": 0.1118, "close": 0.112, "volume": 15871.9, "quote_volume": 1776.03191, "trades": 15, "taker_buy_quote": 633.79464}, {"ts": 1775195820000, "open": 0.1119, "high": 0.1119, "low": 0.1117, "close": 0.1119, "volume": 20050.8, "quote_volume": 2243.07605, "trades": 19, "taker_buy_quote": 384.74054}, {"ts": 1775195880000, "open": 0.1119, "high": 0.1121, "low": 0.1119, "close": 0.1121, "volume": 3872.8, "quote_volume": 433.65444, "trades": 5, "taker_buy_quote": 317.20011}, {"ts": 1775195940000, "open": 0.1122, "high": 0.1124, "low": 0.1122, "close": 0.1124, "volume": 3519.3, "quote_volume": 394.9501, "trades": 8, "taker_buy_quote": 394.9501}, {"ts": 1775196000000, "open": 0.1125, "high": 0.1126, "low": 0.1125, "close": 0.1125, "volume": 4557.7, "quote_volume": 512.81144, "trades": 6, "taker_buy_quote": 403.96769}, {"ts": 1775196060000, "open": 0.1123, "high": 0.1123, "low": 0.1119, "close": 0.1119, "volume": 10781.1, "quote_volume": 1207.65401, "trades": 30, "taker_buy_quote": 306.41577}, {"ts": 1775196120000, "open": 0.1119, "high": 0.1119, "low": 0.1117, "close": 0.1117, "volume": 27277.4, "quote_volume": 3051.8167, "trades": 25, "taker_buy_quote": 278.44077}, {"ts": 1775196180000, "open": 0.1118, "high": 0.1122, "low": 0.1118, "close": 0.1119, "volume": 4692.1, "quote_volume": 525.14822, "trades": 11, "taker_buy_quote": 502.3345}, {"ts": 1775196240000, "open": 0.1118, "high": 0.1118, "low": 0.1115, "close": 0.1115, "volume": 432.3, "quote_volume": 48.27802, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775196300000, "open": 0.1114, "high": 0.1115, "low": 0.1114, "close": 0.1114, "volume": 3168.1, "quote_volume": 352.9353, "trades": 6, "taker_buy_quote": 229.24788}, {"ts": 1775196360000, "open": 0.1114, "high": 0.1115, "low": 0.1114, "close": 0.1115, "volume": 2171.5, "quote_volume": 242.08927, "trades": 4, "taker_buy_quote": 197.85675}, {"ts": 1775196420000, "open": 0.1115, "high": 0.1117, "low": 0.1115, "close": 0.1117, "volume": 5499.4, "quote_volume": 613.9878, "trades": 7, "taker_buy_quote": 506.11155}, {"ts": 1775196480000, "open": 0.1118, "high": 0.1121, "low": 0.1118, "close": 0.1121, "volume": 3842.4, "quote_volume": 429.81198, "trades": 7, "taker_buy_quote": 421.77441}, {"ts": 1775196540000, "open": 0.112, "high": 0.112, "low": 0.112, "close": 0.112, "volume": 1131.0, "quote_volume": 126.672, "trades": 2, "taker_buy_quote": 18.312}, {"ts": 1775196600000, "open": 0.112, "high": 0.112, "low": 0.1117, "close": 0.1117, "volume": 4300.5, "quote_volume": 481.35972, "trades": 13, "taker_buy_quote": 324.73911}, {"ts": 1775196660000, "open": 0.1118, "high": 0.1118, "low": 0.1118, "close": 0.1118, "volume": 5568.0, "quote_volume": 622.5024, "trades": 9, "taker_buy_quote": 406.1694}, {"ts": 1775196720000, "open": 0.1119, "high": 0.112, "low": 0.1118, "close": 0.1118, "volume": 25581.1, "quote_volume": 2862.15263, "trades": 22, "taker_buy_quote": 129.92082}, {"ts": 1775196780000, "open": 0.1117, "high": 0.1117, "low": 0.1115, "close": 0.1115, "volume": 3009.3, "quote_volume": 335.94944, "trades": 7, "taker_buy_quote": 222.11545}, {"ts": 1775196840000, "open": 0.1115, "high": 0.1117, "low": 0.1114, "close": 0.1117, "volume": 1183.1, "quote_volume": 131.92914, "trades": 5, "taker_buy_quote": 120.91788}, {"ts": 1775196900000, "open": 0.1117, "high": 0.112, "low": 0.1117, "close": 0.1118, "volume": 2355.6, "quote_volume": 263.36591, "trades": 8, "taker_buy_quote": 149.69885}, {"ts": 1775196960000, "open": 0.1119, "high": 0.1122, "low": 0.1112, "close": 0.1112, "volume": 34732.4, "quote_volume": 3879.69638, "trades": 98, "taker_buy_quote": 894.57519}, {"ts": 1775197020000, "open": 0.1114, "high": 0.1116, "low": 0.1112, "close": 0.1113, "volume": 24708.4, "quote_volume": 2755.02932, "trades": 36, "taker_buy_quote": 1896.5637}, {"ts": 1775197080000, "open": 0.1112, "high": 0.1112, "low": 0.1103, "close": 0.1108, "volume": 86712.2, "quote_volume": 9598.32661, "trades": 93, "taker_buy_quote": 3449.55687}, {"ts": 1775197140000, "open": 0.1108, "high": 0.1109, "low": 0.1105, "close": 0.1105, "volume": 33459.8, "quote_volume": 3703.5681, "trades": 47, "taker_buy_quote": 2966.73068}, {"ts": 1775197200000, "open": 0.1106, "high": 0.1109, "low": 0.1106, "close": 0.1106, "volume": 13848.6, "quote_volume": 1533.15685, "trades": 18, "taker_buy_quote": 1268.16981}, {"ts": 1775197260000, "open": 0.1106, "high": 0.1107, "low": 0.1106, "close": 0.1107, "volume": 4726.7, "quote_volume": 523.12876, "trades": 5, "taker_buy_quote": 393.80418}, {"ts": 1775197320000, "open": 0.1107, "high": 0.1107, "low": 0.1107, "close": 0.1107, "volume": 2747.0, "quote_volume": 304.0929, "trades": 2, "taker_buy_quote": 196.99065}, {"ts": 1775197380000, "open": 0.1106, "high": 0.1107, "low": 0.1104, "close": 0.1107, "volume": 44106.9, "quote_volume": 4881.31053, "trades": 45, "taker_buy_quote": 3346.57458}, {"ts": 1775197440000, "open": 0.1107, "high": 0.1108, "low": 0.1106, "close": 0.1107, "volume": 14814.1, "quote_volume": 1639.98713, "trades": 28, "taker_buy_quote": 1269.07292}, {"ts": 1775197500000, "open": 0.1108, "high": 0.1108, "low": 0.1106, "close": 0.1106, "volume": 6671.7, "quote_volume": 739.03684, "trades": 6, "taker_buy_quote": 549.13588}, {"ts": 1775197560000, "open": 0.1107, "high": 0.1107, "low": 0.1105, "close": 0.1106, "volume": 6918.4, "quote_volume": 765.59037, "trades": 7, "taker_buy_quote": 612.69422}, {"ts": 1775197620000, "open": 0.1107, "high": 0.1107, "low": 0.1106, "close": 0.1106, "volume": 2593.7, "quote_volume": 287.08799, "trades": 5, "taker_buy_quote": 208.85769}, {"ts": 1775197680000, "open": 0.1106, "high": 0.1106, "low": 0.1102, "close": 0.1103, "volume": 27177.5, "quote_volume": 3002.93734, "trades": 23, "taker_buy_quote": 305.83984}, {"ts": 1775197740000, "open": 0.1104, "high": 0.1105, "low": 0.1104, "close": 0.1105, "volume": 4055.2, "quote_volume": 447.90678, "trades": 5, "taker_buy_quote": 417.40878}, {"ts": 1775197800000, "open": 0.1103, "high": 0.1103, "low": 0.1102, "close": 0.1102, "volume": 1067.4, "quote_volume": 117.72922, "trades": 3, "taker_buy_quote": 106.71525}, {"ts": 1775197860000, "open": 0.1102, "high": 0.1102, "low": 0.1097, "close": 0.1101, "volume": 33850.4, "quote_volume": 3720.87294, "trades": 63, "taker_buy_quote": 2068.15494}, {"ts": 1775197920000, "open": 0.1102, "high": 0.1102, "low": 0.11, "close": 0.11, "volume": 30393.6, "quote_volume": 3346.54586, "trades": 33, "taker_buy_quote": 543.57971}, {"ts": 1775197980000, "open": 0.11, "high": 0.1101, "low": 0.11, "close": 0.1101, "volume": 3882.7, "quote_volume": 427.32687, "trades": 6, "taker_buy_quote": 253.08687}, {"ts": 1775198040000, "open": 0.11, "high": 0.1103, "low": 0.11, "close": 0.1101, "volume": 6906.5, "quote_volume": 760.57572, "trades": 13, "taker_buy_quote": 567.23314}, {"ts": 1775198100000, "open": 0.1101, "high": 0.1103, "low": 0.1101, "close": 0.1102, "volume": 5140.1, "quote_volume": 566.35816, "trades": 12, "taker_buy_quote": 5.50397}, {"ts": 1775198160000, "open": 0.1102, "high": 0.1102, "low": 0.1102, "close": 0.1102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775198220000, "open": 0.1102, "high": 0.1102, "low": 0.1102, "close": 0.1102, "volume": 5034.6, "quote_volume": 554.81292, "trades": 6, "taker_buy_quote": 500.95818}, {"ts": 1775198280000, "open": 0.1101, "high": 0.1101, "low": 0.1099, "close": 0.1099, "volume": 3290.8, "quote_volume": 361.81831, "trades": 10, "taker_buy_quote": 212.6565}, {"ts": 1775198340000, "open": 0.1098, "high": 0.1099, "low": 0.1098, "close": 0.1098, "volume": 17808.9, "quote_volume": 1957.01003, "trades": 13, "taker_buy_quote": 1173.92259}, {"ts": 1775198400000, "open": 0.11, "high": 0.1102, "low": 0.11, "close": 0.1102, "volume": 2650.9, "quote_volume": 291.8748, "trades": 8, "taker_buy_quote": 291.8748}, {"ts": 1775198460000, "open": 0.1102, "high": 0.1102, "low": 0.1102, "close": 0.1102, "volume": 3471.5, "quote_volume": 382.5593, "trades": 3, "taker_buy_quote": 382.5593}, {"ts": 1775198520000, "open": 0.1103, "high": 0.1103, "low": 0.1101, "close": 0.1101, "volume": 3989.5, "quote_volume": 439.62823, "trades": 10, "taker_buy_quote": 55.61326}, {"ts": 1775198580000, "open": 0.1102, "high": 0.1102, "low": 0.1099, "close": 0.1102, "volume": 21133.4, "quote_volume": 2325.71715, "trades": 25, "taker_buy_quote": 788.52789}, {"ts": 1775198640000, "open": 0.1102, "high": 0.1105, "low": 0.1102, "close": 0.1105, "volume": 25784.9, "quote_volume": 2844.2023, "trades": 38, "taker_buy_quote": 2232.99388}, {"ts": 1775198700000, "open": 0.1105, "high": 0.1105, "low": 0.1104, "close": 0.1105, "volume": 22811.9, "quote_volume": 2520.66055, "trades": 7, "taker_buy_quote": 320.3174}, {"ts": 1775198760000, "open": 0.1104, "high": 0.1104, "low": 0.1104, "close": 0.1104, "volume": 59.4, "quote_volume": 6.55776, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775198820000, "open": 0.1104, "high": 0.1104, "low": 0.1096, "close": 0.1096, "volume": 9571.7, "quote_volume": 1051.8224, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775198880000, "open": 0.1096, "high": 0.1096, "low": 0.1089, "close": 0.109, "volume": 17359.5, "quote_volume": 1897.5307, "trades": 40, "taker_buy_quote": 197.64505}, {"ts": 1775198940000, "open": 0.1093, "high": 0.1098, "low": 0.1093, "close": 0.1096, "volume": 22957.9, "quote_volume": 2515.27365, "trades": 29, "taker_buy_quote": 2409.1389}, {"ts": 1775199000000, "open": 0.1098, "high": 0.1099, "low": 0.1098, "close": 0.1099, "volume": 5602.8, "quote_volume": 615.46593, "trades": 5, "taker_buy_quote": 314.91141}, {"ts": 1775199060000, "open": 0.1099, "high": 0.11, "low": 0.1095, "close": 0.1095, "volume": 14417.9, "quote_volume": 1582.52853, "trades": 22, "taker_buy_quote": 812.38305}, {"ts": 1775199120000, "open": 0.1095, "high": 0.1097, "low": 0.1095, "close": 0.1097, "volume": 3348.6, "quote_volume": 367.24016, "trades": 4, "taker_buy_quote": 60.94679}, {"ts": 1775199180000, "open": 0.1096, "high": 0.1096, "low": 0.1096, "close": 0.1096, "volume": 3669.3, "quote_volume": 402.15528, "trades": 2, "taker_buy_quote": 203.02304}, {"ts": 1775199240000, "open": 0.1095, "high": 0.1095, "low": 0.1091, "close": 0.1092, "volume": 16459.9, "quote_volume": 1798.08632, "trades": 29, "taker_buy_quote": 640.75866}, {"ts": 1775199300000, "open": 0.1091, "high": 0.1091, "low": 0.1086, "close": 0.1087, "volume": 13821.7, "quote_volume": 1504.41213, "trades": 38, "taker_buy_quote": 538.68318}, {"ts": 1775199360000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1088, "volume": 9909.2, "quote_volume": 1077.1431, "trades": 6, "taker_buy_quote": 971.97585}, {"ts": 1775199420000, "open": 0.1088, "high": 0.109, "low": 0.1086, "close": 0.1087, "volume": 9507.7, "quote_volume": 1034.04555, "trades": 32, "taker_buy_quote": 554.47574}, {"ts": 1775199480000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 2803.4, "quote_volume": 305.00992, "trades": 2, "taker_buy_quote": 305.00992}, {"ts": 1775199540000, "open": 0.1087, "high": 0.1087, "low": 0.1085, "close": 0.1085, "volume": 2895.0, "quote_volume": 314.3964, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775199600000, "open": 0.1086, "high": 0.109, "low": 0.1086, "close": 0.109, "volume": 15228.9, "quote_volume": 1656.90159, "trades": 15, "taker_buy_quote": 943.60753}, {"ts": 1775199660000, "open": 0.109, "high": 0.1092, "low": 0.1088, "close": 0.109, "volume": 21273.8, "quote_volume": 2318.50272, "trades": 23, "taker_buy_quote": 1150.31589}, {"ts": 1775199720000, "open": 0.1091, "high": 0.1091, "low": 0.109, "close": 0.109, "volume": 3419.9, "quote_volume": 372.86075, "trades": 5, "taker_buy_quote": 99.99015}, {"ts": 1775199780000, "open": 0.109, "high": 0.1092, "low": 0.1085, "close": 0.1085, "volume": 30546.6, "quote_volume": 3322.66367, "trades": 38, "taker_buy_quote": 1283.53428}, {"ts": 1775199840000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 3227.5, "quote_volume": 350.51623, "trades": 4, "taker_buy_quote": 10.57651}, {"ts": 1775199900000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 786.3, "quote_volume": 85.44236, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775199960000, "open": 0.1086, "high": 0.1089, "low": 0.1086, "close": 0.1089, "volume": 1235.2, "quote_volume": 134.44792, "trades": 6, "taker_buy_quote": 134.44792}, {"ts": 1775200020000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 920.8, "quote_volume": 100.27512, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775200080000, "open": 0.1089, "high": 0.1093, "low": 0.1089, "close": 0.1093, "volume": 2499.6, "quote_volume": 272.71643, "trades": 7, "taker_buy_quote": 127.3872}, {"ts": 1775200140000, "open": 0.1091, "high": 0.1093, "low": 0.1089, "close": 0.109, "volume": 13124.9, "quote_volume": 1432.4417, "trades": 30, "taker_buy_quote": 700.59507}, {"ts": 1775200200000, "open": 0.109, "high": 0.1106, "low": 0.109, "close": 0.1095, "volume": 101133.7, "quote_volume": 11127.59745, "trades": 109, "taker_buy_quote": 7702.05289}, {"ts": 1775200260000, "open": 0.1094, "high": 0.1096, "low": 0.1094, "close": 0.1096, "volume": 3576.6, "quote_volume": 391.67992, "trades": 17, "taker_buy_quote": 386.1771}, {"ts": 1775200320000, "open": 0.1096, "high": 0.1101, "low": 0.1094, "close": 0.1098, "volume": 32785.0, "quote_volume": 3599.94278, "trades": 76, "taker_buy_quote": 2503.59157}, {"ts": 1775200380000, "open": 0.11, "high": 0.1101, "low": 0.11, "close": 0.11, "volume": 9788.2, "quote_volume": 1076.95288, "trades": 31, "taker_buy_quote": 568.31288}, {"ts": 1775200440000, "open": 0.1099, "high": 0.11, "low": 0.1098, "close": 0.1098, "volume": 10914.8, "quote_volume": 1200.0687, "trades": 8, "taker_buy_quote": 999.80448}, {"ts": 1775200500000, "open": 0.1099, "high": 0.1114, "low": 0.1099, "close": 0.1111, "volume": 44969.2, "quote_volume": 4978.05849, "trades": 56, "taker_buy_quote": 4090.96768}, {"ts": 1775200560000, "open": 0.1111, "high": 0.1113, "low": 0.1106, "close": 0.1106, "volume": 32230.2, "quote_volume": 3576.12571, "trades": 31, "taker_buy_quote": 327.03269}, {"ts": 1775200620000, "open": 0.1108, "high": 0.1108, "low": 0.1101, "close": 0.1101, "volume": 6877.7, "quote_volume": 760.78111, "trades": 13, "taker_buy_quote": 379.77808}, {"ts": 1775200680000, "open": 0.1102, "high": 0.1106, "low": 0.1102, "close": 0.1106, "volume": 1256.3, "quote_volume": 138.50181, "trades": 7, "taker_buy_quote": 138.50181}, {"ts": 1775200740000, "open": 0.1106, "high": 0.1106, "low": 0.1106, "close": 0.1106, "volume": 4292.8, "quote_volume": 474.78368, "trades": 10, "taker_buy_quote": 453.32728}, {"ts": 1775200800000, "open": 0.1105, "high": 0.1111, "low": 0.1105, "close": 0.1107, "volume": 4829.8, "quote_volume": 535.4474, "trades": 21, "taker_buy_quote": 503.48988}, {"ts": 1775200860000, "open": 0.1107, "high": 0.1108, "low": 0.1107, "close": 0.1108, "volume": 1924.7, "quote_volume": 213.16001, "trades": 5, "taker_buy_quote": 106.05776}, {"ts": 1775200920000, "open": 0.1108, "high": 0.1108, "low": 0.1102, "close": 0.1102, "volume": 9927.2, "quote_volume": 1095.10279, "trades": 13, "taker_buy_quote": 547.20677}, {"ts": 1775200980000, "open": 0.1104, "high": 0.1104, "low": 0.1104, "close": 0.1104, "volume": 49.9, "quote_volume": 5.50896, "trades": 1, "taker_buy_quote": 5.50896}, {"ts": 1775201040000, "open": 0.1103, "high": 0.1103, "low": 0.11, "close": 0.11, "volume": 27984.9, "quote_volume": 3082.53463, "trades": 23, "taker_buy_quote": 15.9645}, {"ts": 1775201100000, "open": 0.1101, "high": 0.1105, "low": 0.1101, "close": 0.1102, "volume": 30235.3, "quote_volume": 3334.67948, "trades": 42, "taker_buy_quote": 2100.29961}, {"ts": 1775201160000, "open": 0.1103, "high": 0.1104, "low": 0.11, "close": 0.11, "volume": 5501.6, "quote_volume": 606.93529, "trades": 8, "taker_buy_quote": 354.64469}, {"ts": 1775201220000, "open": 0.1101, "high": 0.1102, "low": 0.1101, "close": 0.1102, "volume": 2164.0, "quote_volume": 238.43399, "trades": 3, "taker_buy_quote": 203.63138}, {"ts": 1775201280000, "open": 0.1102, "high": 0.1102, "low": 0.1101, "close": 0.1101, "volume": 2508.0, "quote_volume": 276.2296, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775201340000, "open": 0.11, "high": 0.11, "low": 0.1099, "close": 0.1099, "volume": 2900.6, "quote_volume": 318.963, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775201400000, "open": 0.11, "high": 0.1102, "low": 0.1099, "close": 0.1099, "volume": 8987.6, "quote_volume": 989.2934, "trades": 16, "taker_buy_quote": 230.43748}, {"ts": 1775201460000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.11, "volume": 1935.0, "quote_volume": 212.75325, "trades": 2, "taker_buy_quote": 106.32825}, {"ts": 1775201520000, "open": 0.11, "high": 0.1102, "low": 0.1097, "close": 0.1097, "volume": 10494.9, "quote_volume": 1154.76256, "trades": 32, "taker_buy_quote": 406.6453}, {"ts": 1775201580000, "open": 0.1098, "high": 0.1098, "low": 0.1096, "close": 0.1096, "volume": 2768.0, "quote_volume": 303.7684, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775201640000, "open": 0.1096, "high": 0.1096, "low": 0.1092, "close": 0.1093, "volume": 11382.6, "quote_volume": 1245.53464, "trades": 36, "taker_buy_quote": 312.28948}, {"ts": 1775201700000, "open": 0.1093, "high": 0.1093, "low": 0.1073, "close": 0.1075, "volume": 64983.0, "quote_volume": 7038.52454, "trades": 89, "taker_buy_quote": 757.18728}, {"ts": 1775201760000, "open": 0.1073, "high": 0.1073, "low": 0.1067, "close": 0.107, "volume": 24807.2, "quote_volume": 2652.76051, "trades": 47, "taker_buy_quote": 364.55985}, {"ts": 1775201820000, "open": 0.1069, "high": 0.1073, "low": 0.1069, "close": 0.107, "volume": 6939.4, "quote_volume": 742.07463, "trades": 12, "taker_buy_quote": 734.57393}, {"ts": 1775201880000, "open": 0.1073, "high": 0.1075, "low": 0.1071, "close": 0.1071, "volume": 13666.0, "quote_volume": 1466.54183, "trades": 17, "taker_buy_quote": 224.33711}, {"ts": 1775201940000, "open": 0.1073, "high": 0.1074, "low": 0.1069, "close": 0.1073, "volume": 26018.1, "quote_volume": 2788.98495, "trades": 29, "taker_buy_quote": 1573.03}, {"ts": 1775202000000, "open": 0.1072, "high": 0.1077, "low": 0.1072, "close": 0.1074, "volume": 11192.6, "quote_volume": 1202.14906, "trades": 13, "taker_buy_quote": 756.96441}, {"ts": 1775202060000, "open": 0.1075, "high": 0.1077, "low": 0.1074, "close": 0.1074, "volume": 16410.5, "quote_volume": 1764.99453, "trades": 11, "taker_buy_quote": 1416.74491}, {"ts": 1775202120000, "open": 0.1073, "high": 0.1073, "low": 0.1071, "close": 0.1071, "volume": 1121.6, "quote_volume": 120.33226, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775202180000, "open": 0.1072, "high": 0.1075, "low": 0.107, "close": 0.1071, "volume": 4658.5, "quote_volume": 499.00534, "trades": 9, "taker_buy_quote": 221.50595}, {"ts": 1775202240000, "open": 0.1071, "high": 0.1073, "low": 0.1071, "close": 0.1073, "volume": 4992.0, "quote_volume": 535.08862, "trades": 5, "taker_buy_quote": 535.08862}, {"ts": 1775202300000, "open": 0.1074, "high": 0.1076, "low": 0.1074, "close": 0.1076, "volume": 3479.9, "quote_volume": 374.36206, "trades": 11, "taker_buy_quote": 208.33526}, {"ts": 1775202360000, "open": 0.1074, "high": 0.1077, "low": 0.1073, "close": 0.1077, "volume": 8044.9, "quote_volume": 865.01209, "trades": 14, "taker_buy_quote": 558.82813}, {"ts": 1775202420000, "open": 0.1078, "high": 0.1079, "low": 0.1076, "close": 0.1076, "volume": 6054.8, "quote_volume": 652.53021, "trades": 10, "taker_buy_quote": 382.06359}, {"ts": 1775202480000, "open": 0.1076, "high": 0.1079, "low": 0.1076, "close": 0.1077, "volume": 6953.5, "quote_volume": 749.09739, "trades": 12, "taker_buy_quote": 686.18599}, {"ts": 1775202540000, "open": 0.108, "high": 0.1081, "low": 0.1077, "close": 0.1081, "volume": 5987.2, "quote_volume": 646.85648, "trades": 10, "taker_buy_quote": 331.11238}, {"ts": 1775202600000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 2445.3, "quote_volume": 263.99156, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775202660000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 4132.7, "quote_volume": 445.87749, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775202720000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 2673.8, "quote_volume": 288.31413, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775202780000, "open": 0.1081, "high": 0.1086, "low": 0.1081, "close": 0.1086, "volume": 13880.5, "quote_volume": 1501.76197, "trades": 16, "taker_buy_quote": 714.27563}, {"ts": 1775202840000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 12130.6, "quote_volume": 1313.84073, "trades": 10, "taker_buy_quote": 6.48717}, {"ts": 1775202900000, "open": 0.1085, "high": 0.1085, "low": 0.1083, "close": 0.1083, "volume": 4041.5, "quote_volume": 438.03175, "trades": 10, "taker_buy_quote": 137.22175}, {"ts": 1775202960000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 4124.5, "quote_volume": 446.89811, "trades": 4, "taker_buy_quote": 242.80676}, {"ts": 1775203020000, "open": 0.1084, "high": 0.1086, "low": 0.1083, "close": 0.1084, "volume": 15769.2, "quote_volume": 1711.32377, "trades": 9, "taker_buy_quote": 1263.26563}, {"ts": 1775203080000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 967.5, "quote_volume": 104.97375, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775203140000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 3835.4, "quote_volume": 416.42769, "trades": 3, "taker_buy_quote": 416.42769}, {"ts": 1775203200000, "open": 0.1086, "high": 0.1092, "low": 0.1086, "close": 0.109, "volume": 53919.2, "quote_volume": 5876.7488, "trades": 66, "taker_buy_quote": 4822.0294}, {"ts": 1775203260000, "open": 0.1091, "high": 0.1092, "low": 0.1085, "close": 0.1085, "volume": 23105.1, "quote_volume": 2515.6971, "trades": 23, "taker_buy_quote": 587.44326}, {"ts": 1775203320000, "open": 0.1084, "high": 0.1089, "low": 0.1084, "close": 0.1087, "volume": 10537.2, "quote_volume": 1145.63773, "trades": 10, "taker_buy_quote": 619.36806}, {"ts": 1775203380000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 1867.7, "quote_volume": 203.01899, "trades": 1, "taker_buy_quote": 203.01899}, {"ts": 1775203440000, "open": 0.1087, "high": 0.1087, "low": 0.1087, "close": 0.1087, "volume": 4322.5, "quote_volume": 469.85575, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775203500000, "open": 0.1089, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 11957.3, "quote_volume": 1302.7264, "trades": 11, "taker_buy_quote": 702.18523}, {"ts": 1775203560000, "open": 0.1091, "high": 0.1095, "low": 0.1091, "close": 0.1095, "volume": 13720.2, "quote_volume": 1501.37546, "trades": 21, "taker_buy_quote": 1481.92414}, {"ts": 1775203620000, "open": 0.1096, "high": 0.11, "low": 0.1095, "close": 0.1096, "volume": 36636.3, "quote_volume": 4017.4611, "trades": 42, "taker_buy_quote": 986.15835}, {"ts": 1775203680000, "open": 0.1095, "high": 0.1097, "low": 0.1095, "close": 0.1096, "volume": 3244.2, "quote_volume": 355.83998, "trades": 6, "taker_buy_quote": 126.78029}, {"ts": 1775203740000, "open": 0.1096, "high": 0.1096, "low": 0.1096, "close": 0.1096, "volume": 677.2, "quote_volume": 74.22112, "trades": 1, "taker_buy_quote": 74.22112}, {"ts": 1775203800000, "open": 0.1095, "high": 0.1098, "low": 0.1095, "close": 0.1098, "volume": 14051.6, "quote_volume": 1540.98301, "trades": 13, "taker_buy_quote": 1222.57876}, {"ts": 1775203860000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.11, "volume": 111.6, "quote_volume": 12.27099, "trades": 2, "taker_buy_quote": 12.27099}, {"ts": 1775203920000, "open": 0.1098, "high": 0.1099, "low": 0.1097, "close": 0.1099, "volume": 11730.2, "quote_volume": 1288.54357, "trades": 12, "taker_buy_quote": 758.94958}, {"ts": 1775203980000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775204040000, "open": 0.1097, "high": 0.1097, "low": 0.1094, "close": 0.1094, "volume": 15756.6, "quote_volume": 1726.90609, "trades": 10, "taker_buy_quote": 7.884}, {"ts": 1775204100000, "open": 0.1093, "high": 0.1104, "low": 0.1093, "close": 0.1099, "volume": 21328.4, "quote_volume": 2345.07238, "trades": 39, "taker_buy_quote": 1933.45432}, {"ts": 1775204160000, "open": 0.11, "high": 0.1101, "low": 0.11, "close": 0.11, "volume": 6479.5, "quote_volume": 712.90525, "trades": 14, "taker_buy_quote": 371.89425}, {"ts": 1775204220000, "open": 0.11, "high": 0.1102, "low": 0.11, "close": 0.1102, "volume": 11027.6, "quote_volume": 1214.9208, "trades": 10, "taker_buy_quote": 906.35594}, {"ts": 1775204280000, "open": 0.1101, "high": 0.1101, "low": 0.1096, "close": 0.1096, "volume": 6906.6, "quote_volume": 759.115, "trades": 13, "taker_buy_quote": 102.2535}, {"ts": 1775204340000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1095, "volume": 8415.9, "quote_volume": 922.37133, "trades": 8, "taker_buy_quote": 507.52472}, {"ts": 1775204400000, "open": 0.1097, "high": 0.1098, "low": 0.109, "close": 0.1092, "volume": 28430.1, "quote_volume": 3109.77278, "trades": 33, "taker_buy_quote": 481.8477}, {"ts": 1775204460000, "open": 0.1091, "high": 0.1098, "low": 0.109, "close": 0.1097, "volume": 17600.4, "quote_volume": 1926.11761, "trades": 35, "taker_buy_quote": 1495.68803}, {"ts": 1775204520000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1095, "volume": 4387.4, "quote_volume": 480.59956, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775204580000, "open": 0.1094, "high": 0.1097, "low": 0.1094, "close": 0.1097, "volume": 3810.5, "quote_volume": 417.4506, "trades": 6, "taker_buy_quote": 316.13526}, {"ts": 1775204640000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775204700000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 4339.8, "quote_volume": 476.07606, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775204760000, "open": 0.1098, "high": 0.1098, "low": 0.1094, "close": 0.1095, "volume": 6226.2, "quote_volume": 682.32029, "trades": 8, "taker_buy_quote": 397.32465}, {"ts": 1775204820000, "open": 0.1095, "high": 0.1097, "low": 0.1095, "close": 0.1096, "volume": 6873.6, "quote_volume": 752.96524, "trades": 10, "taker_buy_quote": 249.43129}, {"ts": 1775204880000, "open": 0.1096, "high": 0.1096, "low": 0.1096, "close": 0.1096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775204940000, "open": 0.1096, "high": 0.1097, "low": 0.1096, "close": 0.1097, "volume": 6831.8, "quote_volume": 749.08798, "trades": 17, "taker_buy_quote": 592.7107}, {"ts": 1775205000000, "open": 0.1098, "high": 0.1103, "low": 0.1098, "close": 0.1102, "volume": 11637.8, "quote_volume": 1282.59071, "trades": 22, "taker_buy_quote": 673.50429}, {"ts": 1775205060000, "open": 0.1102, "high": 0.1102, "low": 0.1101, "close": 0.1102, "volume": 8695.0, "quote_volume": 957.92384, "trades": 14, "taker_buy_quote": 337.70112}, {"ts": 1775205120000, "open": 0.1103, "high": 0.1103, "low": 0.1098, "close": 0.1098, "volume": 4406.5, "quote_volume": 485.34061, "trades": 11, "taker_buy_quote": 243.3218}, {"ts": 1775205180000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775205240000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 56.8, "quote_volume": 6.23664, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775205300000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 92.9, "quote_volume": 10.20042, "trades": 1, "taker_buy_quote": 10.20042}, {"ts": 1775205360000, "open": 0.1097, "high": 0.1097, "low": 0.1094, "close": 0.1096, "volume": 14330.2, "quote_volume": 1570.49692, "trades": 17, "taker_buy_quote": 55.28224}, {"ts": 1775205420000, "open": 0.1094, "high": 0.1094, "low": 0.1092, "close": 0.1092, "volume": 6777.0, "quote_volume": 741.38868, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775205480000, "open": 0.1094, "high": 0.1094, "low": 0.1092, "close": 0.1093, "volume": 4546.6, "quote_volume": 496.77522, "trades": 5, "taker_buy_quote": 201.40167}, {"ts": 1775205540000, "open": 0.1093, "high": 0.1098, "low": 0.1093, "close": 0.1096, "volume": 28788.5, "quote_volume": 3156.95226, "trades": 24, "taker_buy_quote": 2641.70827}, {"ts": 1775205600000, "open": 0.1098, "high": 0.11, "low": 0.1096, "close": 0.1096, "volume": 6857.0, "quote_volume": 752.39063, "trades": 16, "taker_buy_quote": 299.79429}, {"ts": 1775205660000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1094, "volume": 6882.5, "quote_volume": 753.3742, "trades": 11, "taker_buy_quote": 228.03555}, {"ts": 1775205720000, "open": 0.1094, "high": 0.1094, "low": 0.1093, "close": 0.1094, "volume": 15829.5, "quote_volume": 1730.9181, "trades": 12, "taker_buy_quote": 105.8445}, {"ts": 1775205780000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 3659.3, "quote_volume": 400.32742, "trades": 10, "taker_buy_quote": 199.4362}, {"ts": 1775205840000, "open": 0.1093, "high": 0.11, "low": 0.1093, "close": 0.1098, "volume": 33550.8, "quote_volume": 3676.29115, "trades": 44, "taker_buy_quote": 3300.66643}, {"ts": 1775205900000, "open": 0.1098, "high": 0.1104, "low": 0.1097, "close": 0.11, "volume": 27781.0, "quote_volume": 3061.19733, "trades": 59, "taker_buy_quote": 1979.86093}, {"ts": 1775205960000, "open": 0.1101, "high": 0.1104, "low": 0.1101, "close": 0.1103, "volume": 8106.8, "quote_volume": 893.25421, "trades": 14, "taker_buy_quote": 566.25775}, {"ts": 1775206020000, "open": 0.1104, "high": 0.1107, "low": 0.1104, "close": 0.1107, "volume": 10665.0, "quote_volume": 1178.68101, "trades": 12, "taker_buy_quote": 1178.68101}, {"ts": 1775206080000, "open": 0.1108, "high": 0.111, "low": 0.1108, "close": 0.111, "volume": 3620.2, "quote_volume": 401.46146, "trades": 6, "taker_buy_quote": 294.06896}, {"ts": 1775206140000, "open": 0.1109, "high": 0.1109, "low": 0.1107, "close": 0.1107, "volume": 31512.3, "quote_volume": 3491.84415, "trades": 25, "taker_buy_quote": 107.10225}, {"ts": 1775206200000, "open": 0.1106, "high": 0.1109, "low": 0.1106, "close": 0.1109, "volume": 4786.9, "quote_volume": 530.50056, "trades": 9, "taker_buy_quote": 490.5076}, {"ts": 1775206260000, "open": 0.1109, "high": 0.1109, "low": 0.1101, "close": 0.1101, "volume": 16617.0, "quote_volume": 1834.93013, "trades": 53, "taker_buy_quote": 1198.13644}, {"ts": 1775206320000, "open": 0.1101, "high": 0.1101, "low": 0.1101, "close": 0.1101, "volume": 1776.5, "quote_volume": 195.59265, "trades": 1, "taker_buy_quote": 195.59265}, {"ts": 1775206380000, "open": 0.11, "high": 0.11, "low": 0.1097, "close": 0.1098, "volume": 1650.1, "quote_volume": 181.33468, "trades": 10, "taker_buy_quote": 26.85708}, {"ts": 1775206440000, "open": 0.1097, "high": 0.1098, "low": 0.1096, "close": 0.1098, "volume": 3729.3, "quote_volume": 409.35649, "trades": 5, "taker_buy_quote": 290.12454}, {"ts": 1775206500000, "open": 0.1099, "high": 0.1102, "low": 0.1099, "close": 0.1102, "volume": 10544.3, "quote_volume": 1161.09846, "trades": 24, "taker_buy_quote": 911.43889}, {"ts": 1775206560000, "open": 0.1102, "high": 0.1102, "low": 0.1102, "close": 0.1102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775206620000, "open": 0.1099, "high": 0.1101, "low": 0.1099, "close": 0.1101, "volume": 4320.2, "quote_volume": 475.04318, "trades": 7, "taker_buy_quote": 469.53719}, {"ts": 1775206680000, "open": 0.1101, "high": 0.1101, "low": 0.1098, "close": 0.1098, "volume": 1131.5, "quote_volume": 124.53396, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775206740000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.11, "volume": 3675.4, "quote_volume": 404.10931, "trades": 2, "taker_buy_quote": 404.10931}, {"ts": 1775206800000, "open": 0.11, "high": 0.1102, "low": 0.11, "close": 0.11, "volume": 6166.1, "quote_volume": 678.9279, "trades": 9, "taker_buy_quote": 666.4649}, {"ts": 1775206860000, "open": 0.1099, "high": 0.1105, "low": 0.1099, "close": 0.1105, "volume": 28660.5, "quote_volume": 3159.82534, "trades": 43, "taker_buy_quote": 1185.55092}, {"ts": 1775206920000, "open": 0.1106, "high": 0.111, "low": 0.1103, "close": 0.111, "volume": 17798.7, "quote_volume": 1966.75666, "trades": 25, "taker_buy_quote": 864.64335}, {"ts": 1775206980000, "open": 0.111, "high": 0.1117, "low": 0.1109, "close": 0.1115, "volume": 31568.0, "quote_volume": 3512.81098, "trades": 44, "taker_buy_quote": 2268.92493}, {"ts": 1775207040000, "open": 0.1115, "high": 0.1119, "low": 0.1115, "close": 0.1117, "volume": 31946.8, "quote_volume": 3566.68338, "trades": 73, "taker_buy_quote": 2131.80114}, {"ts": 1775207100000, "open": 0.1116, "high": 0.1117, "low": 0.1115, "close": 0.1116, "volume": 6959.5, "quote_volume": 776.94964, "trades": 8, "taker_buy_quote": 337.84782}, {"ts": 1775207160000, "open": 0.1115, "high": 0.1115, "low": 0.1115, "close": 0.1115, "volume": 49.4, "quote_volume": 5.5081, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775207220000, "open": 0.1115, "high": 0.1116, "low": 0.1112, "close": 0.1115, "volume": 25240.1, "quote_volume": 2812.42094, "trades": 38, "taker_buy_quote": 651.97861}, {"ts": 1775207280000, "open": 0.1112, "high": 0.1112, "low": 0.1106, "close": 0.1111, "volume": 116237.3, "quote_volume": 12894.56851, "trades": 82, "taker_buy_quote": 5399.36318}, {"ts": 1775207340000, "open": 0.111, "high": 0.1113, "low": 0.111, "close": 0.1113, "volume": 9383.8, "quote_volume": 1043.2389, "trades": 16, "taker_buy_quote": 1043.2389}, {"ts": 1775207400000, "open": 0.1113, "high": 0.1113, "low": 0.1113, "close": 0.1113, "volume": 1699.0, "quote_volume": 189.0987, "trades": 6, "taker_buy_quote": 189.0987}, {"ts": 1775207460000, "open": 0.1111, "high": 0.1113, "low": 0.1111, "close": 0.1113, "volume": 4622.1, "quote_volume": 514.19246, "trades": 12, "taker_buy_quote": 508.6819}, {"ts": 1775207520000, "open": 0.1113, "high": 0.1113, "low": 0.1113, "close": 0.1113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775207580000, "open": 0.1111, "high": 0.1113, "low": 0.1109, "close": 0.1112, "volume": 15260.7, "quote_volume": 1695.88585, "trades": 31, "taker_buy_quote": 1362.50861}, {"ts": 1775207640000, "open": 0.1109, "high": 0.1109, "low": 0.1108, "close": 0.1109, "volume": 2231.3, "quote_volume": 247.4316, "trades": 10, "taker_buy_quote": 236.4242}, {"ts": 1775207700000, "open": 0.1109, "high": 0.111, "low": 0.1106, "close": 0.1108, "volume": 34863.6, "quote_volume": 3861.72174, "trades": 35, "taker_buy_quote": 1290.11314}, {"ts": 1775207760000, "open": 0.1108, "high": 0.1108, "low": 0.1102, "close": 0.1103, "volume": 5682.9, "quote_volume": 628.47233, "trades": 20, "taker_buy_quote": 405.6149}, {"ts": 1775207820000, "open": 0.1102, "high": 0.1104, "low": 0.1102, "close": 0.1104, "volume": 15970.0, "quote_volume": 1760.88661, "trades": 44, "taker_buy_quote": 1542.13961}, {"ts": 1775207880000, "open": 0.1101, "high": 0.1101, "low": 0.1098, "close": 0.1098, "volume": 3429.8, "quote_volume": 377.0767, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775207940000, "open": 0.1097, "high": 0.1097, "low": 0.1092, "close": 0.1095, "volume": 22800.8, "quote_volume": 2495.45895, "trades": 37, "taker_buy_quote": 1128.92198}, {"ts": 1775208000000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775208060000, "open": 0.1095, "high": 0.1097, "low": 0.1095, "close": 0.1097, "volume": 7371.0, "quote_volume": 808.0098, "trades": 11, "taker_buy_quote": 808.0098}, {"ts": 1775208120000, "open": 0.1094, "high": 0.1094, "low": 0.1092, "close": 0.1093, "volume": 1018.4, "quote_volume": 111.3011, "trades": 4, "taker_buy_quote": 29.90996}, {"ts": 1775208180000, "open": 0.1094, "high": 0.1096, "low": 0.1094, "close": 0.1096, "volume": 3609.7, "quote_volume": 395.245, "trades": 5, "taker_buy_quote": 395.245}, {"ts": 1775208240000, "open": 0.1094, "high": 0.1098, "low": 0.1094, "close": 0.1098, "volume": 4969.5, "quote_volume": 544.62283, "trades": 11, "taker_buy_quote": 438.77833}, {"ts": 1775208300000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1095, "volume": 1082.0, "quote_volume": 118.57575, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775208360000, "open": 0.1096, "high": 0.1096, "low": 0.1094, "close": 0.1095, "volume": 2563.1, "quote_volume": 280.83113, "trades": 4, "taker_buy_quote": 272.00255}, {"ts": 1775208420000, "open": 0.1096, "high": 0.1097, "low": 0.1094, "close": 0.1097, "volume": 14186.4, "quote_volume": 1553.18328, "trades": 20, "taker_buy_quote": 737.19227}, {"ts": 1775208480000, "open": 0.1096, "high": 0.1096, "low": 0.1093, "close": 0.1093, "volume": 4785.5, "quote_volume": 524.05702, "trades": 8, "taker_buy_quote": 301.35648}, {"ts": 1775208540000, "open": 0.1094, "high": 0.1094, "low": 0.1093, "close": 0.1093, "volume": 15096.4, "quote_volume": 1650.50804, "trades": 10, "taker_buy_quote": 304.15388}, {"ts": 1775208600000, "open": 0.1095, "high": 0.1101, "low": 0.1095, "close": 0.11, "volume": 15264.0, "quote_volume": 1676.55096, "trades": 31, "taker_buy_quote": 1570.12596}, {"ts": 1775208660000, "open": 0.11, "high": 0.11, "low": 0.1095, "close": 0.1096, "volume": 9350.9, "quote_volume": 1025.30558, "trades": 16, "taker_buy_quote": 418.65359}, {"ts": 1775208720000, "open": 0.1096, "high": 0.1097, "low": 0.1093, "close": 0.1093, "volume": 6102.8, "quote_volume": 668.23518, "trades": 28, "taker_buy_quote": 323.2145}, {"ts": 1775208780000, "open": 0.1093, "high": 0.1094, "low": 0.1088, "close": 0.1088, "volume": 13035.9, "quote_volume": 1420.21327, "trades": 26, "taker_buy_quote": 201.9463}, {"ts": 1775208840000, "open": 0.1089, "high": 0.1091, "low": 0.1087, "close": 0.1089, "volume": 121435.6, "quote_volume": 13213.653, "trades": 38, "taker_buy_quote": 12688.54067}, {"ts": 1775208900000, "open": 0.1089, "high": 0.1091, "low": 0.1085, "close": 0.1088, "volume": 18818.2, "quote_volume": 2048.02176, "trades": 30, "taker_buy_quote": 1470.53098}, {"ts": 1775208960000, "open": 0.1086, "high": 0.1089, "low": 0.1086, "close": 0.1089, "volume": 5051.4, "quote_volume": 549.88559, "trades": 14, "taker_buy_quote": 496.58096}, {"ts": 1775209020000, "open": 0.1089, "high": 0.1092, "low": 0.1089, "close": 0.1092, "volume": 7112.0, "quote_volume": 775.80836, "trades": 18, "taker_buy_quote": 670.15736}, {"ts": 1775209080000, "open": 0.109, "high": 0.1094, "low": 0.109, "close": 0.1092, "volume": 10502.1, "quote_volume": 1147.47104, "trades": 24, "taker_buy_quote": 794.20691}, {"ts": 1775209140000, "open": 0.1091, "high": 0.1092, "low": 0.109, "close": 0.109, "volume": 201.9, "quote_volume": 22.03233, "trades": 3, "taker_buy_quote": 11.01828}, {"ts": 1775209200000, "open": 0.109, "high": 0.1091, "low": 0.109, "close": 0.1091, "volume": 4228.1, "quote_volume": 461.14808, "trades": 6, "taker_buy_quote": 461.14808}, {"ts": 1775209260000, "open": 0.109, "high": 0.1091, "low": 0.1088, "close": 0.1089, "volume": 4517.6, "quote_volume": 492.30508, "trades": 22, "taker_buy_quote": 270.37446}, {"ts": 1775209320000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775209380000, "open": 0.109, "high": 0.1091, "low": 0.1087, "close": 0.1088, "volume": 21960.2, "quote_volume": 2391.08787, "trades": 18, "taker_buy_quote": 478.60678}, {"ts": 1775209440000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775209500000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1087, "volume": 1463.7, "quote_volume": 159.09912, "trades": 9, "taker_buy_quote": 153.5931}, {"ts": 1775209560000, "open": 0.1087, "high": 0.1091, "low": 0.1087, "close": 0.1091, "volume": 6977.9, "quote_volume": 759.73352, "trades": 22, "taker_buy_quote": 669.53832}, {"ts": 1775209620000, "open": 0.1091, "high": 0.1093, "low": 0.1089, "close": 0.1089, "volume": 13415.3, "quote_volume": 1465.29083, "trades": 38, "taker_buy_quote": 942.4213}, {"ts": 1775209680000, "open": 0.1089, "high": 0.11, "low": 0.1089, "close": 0.1098, "volume": 35552.4, "quote_volume": 3889.36158, "trades": 57, "taker_buy_quote": 2965.28274}, {"ts": 1775209740000, "open": 0.1099, "high": 0.1101, "low": 0.1099, "close": 0.1101, "volume": 3666.2, "quote_volume": 403.10873, "trades": 4, "taker_buy_quote": 403.10873}, {"ts": 1775209800000, "open": 0.11, "high": 0.1101, "low": 0.1099, "close": 0.11, "volume": 12971.9, "quote_volume": 1426.0988, "trades": 34, "taker_buy_quote": 305.22971}, {"ts": 1775209860000, "open": 0.1101, "high": 0.1103, "low": 0.1099, "close": 0.11, "volume": 16758.2, "quote_volume": 1844.38411, "trades": 15, "taker_buy_quote": 611.03612}, {"ts": 1775209920000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 1451.5, "quote_volume": 159.665, "trades": 3, "taker_buy_quote": 53.24}, {"ts": 1775209980000, "open": 0.1101, "high": 0.1101, "low": 0.11, "close": 0.11, "volume": 1438.8, "quote_volume": 158.3191, "trades": 6, "taker_buy_quote": 56.2611}, {"ts": 1775210040000, "open": 0.1099, "high": 0.1099, "low": 0.1097, "close": 0.1097, "volume": 244.4, "quote_volume": 26.83467, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775210100000, "open": 0.1096, "high": 0.1096, "low": 0.1095, "close": 0.1095, "volume": 2731.9, "quote_volume": 299.14807, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775210160000, "open": 0.1094, "high": 0.1094, "low": 0.1091, "close": 0.1091, "volume": 9605.0, "quote_volume": 1049.0249, "trades": 10, "taker_buy_quote": 202.33616}, {"ts": 1775210220000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 50.5, "quote_volume": 5.5045, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775210280000, "open": 0.1091, "high": 0.1093, "low": 0.109, "close": 0.109, "volume": 6760.0, "quote_volume": 738.35893, "trades": 14, "taker_buy_quote": 680.85737}, {"ts": 1775210340000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775210400000, "open": 0.1089, "high": 0.1089, "low": 0.1086, "close": 0.1086, "volume": 1289.8, "quote_volume": 140.42883, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775210460000, "open": 0.1087, "high": 0.1089, "low": 0.1087, "close": 0.1087, "volume": 5128.4, "quote_volume": 557.50837, "trades": 9, "taker_buy_quote": 446.8409}, {"ts": 1775210520000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 1119.0, "quote_volume": 121.63023, "trades": 3, "taker_buy_quote": 105.16725}, {"ts": 1775210580000, "open": 0.1086, "high": 0.1089, "low": 0.1086, "close": 0.1089, "volume": 3375.8, "quote_volume": 367.24326, "trades": 6, "taker_buy_quote": 215.54556}, {"ts": 1775210640000, "open": 0.1088, "high": 0.1089, "low": 0.1088, "close": 0.1089, "volume": 2770.9, "quote_volume": 301.65742, "trades": 2, "taker_buy_quote": 301.65742}, {"ts": 1775210700000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775210760000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 7521.4, "quote_volume": 818.01504, "trades": 9, "taker_buy_quote": 202.24832}, {"ts": 1775210820000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 50.7, "quote_volume": 5.50602, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775210880000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 3920.8, "quote_volume": 425.79888, "trades": 4, "taker_buy_quote": 19.99326}, {"ts": 1775210940000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 1824.6, "quote_volume": 198.15156, "trades": 4, "taker_buy_quote": 87.70536}, {"ts": 1775211000000, "open": 0.1086, "high": 0.1086, "low": 0.1084, "close": 0.1084, "volume": 11691.2, "quote_volume": 1268.61787, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775211060000, "open": 0.1084, "high": 0.1085, "low": 0.1083, "close": 0.1083, "volume": 7422.0, "quote_volume": 803.95105, "trades": 10, "taker_buy_quote": 8.36535}, {"ts": 1775211120000, "open": 0.1083, "high": 0.1083, "low": 0.108, "close": 0.108, "volume": 6051.9, "quote_volume": 654.35922, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775211180000, "open": 0.108, "high": 0.1081, "low": 0.1077, "close": 0.1077, "volume": 12040.1, "quote_volume": 1299.60275, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775211240000, "open": 0.1075, "high": 0.1077, "low": 0.1075, "close": 0.1077, "volume": 963.3, "quote_volume": 103.56873, "trades": 4, "taker_buy_quote": 7.52823}, {"ts": 1775211300000, "open": 0.1077, "high": 0.1077, "low": 0.1072, "close": 0.1072, "volume": 55075.4, "quote_volume": 5906.52725, "trades": 25, "taker_buy_quote": 3495.95861}, {"ts": 1775211360000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 806.0, "quote_volume": 86.54117, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775211420000, "open": 0.1076, "high": 0.1078, "low": 0.1076, "close": 0.1078, "volume": 3642.1, "quote_volume": 392.3241, "trades": 7, "taker_buy_quote": 392.3241}, {"ts": 1775211480000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775211540000, "open": 0.108, "high": 0.1083, "low": 0.108, "close": 0.1083, "volume": 18432.9, "quote_volume": 1995.20137, "trades": 17, "taker_buy_quote": 744.72123}, {"ts": 1775211600000, "open": 0.1082, "high": 0.1083, "low": 0.1081, "close": 0.1083, "volume": 1295.6, "quote_volume": 140.20349, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775211660000, "open": 0.1083, "high": 0.1083, "low": 0.1082, "close": 0.1082, "volume": 3837.0, "quote_volume": 415.35883, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775211720000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775211780000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 1934.2, "quote_volume": 209.27535, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775211840000, "open": 0.1082, "high": 0.1082, "low": 0.108, "close": 0.108, "volume": 6235.3, "quote_volume": 673.89901, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775211900000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 1303.4, "quote_volume": 140.7672, "trades": 1, "taker_buy_quote": 140.7672}, {"ts": 1775211960000, "open": 0.1079, "high": 0.1079, "low": 0.1075, "close": 0.1075, "volume": 52413.4, "quote_volume": 5640.50889, "trades": 29, "taker_buy_quote": 0.0}, {"ts": 1775212020000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 6299.5, "quote_volume": 677.84413, "trades": 6, "taker_buy_quote": 519.39237}, {"ts": 1775212080000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 4422.5, "quote_volume": 475.34882, "trades": 6, "taker_buy_quote": 296.23775}, {"ts": 1775212140000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 155.2, "quote_volume": 16.684, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775212200000, "open": 0.1076, "high": 0.1076, "low": 0.1074, "close": 0.1076, "volume": 12848.9, "quote_volume": 1381.7838, "trades": 11, "taker_buy_quote": 209.78772}, {"ts": 1775212260000, "open": 0.1076, "high": 0.1076, "low": 0.1074, "close": 0.1075, "volume": 9061.8, "quote_volume": 973.94809, "trades": 9, "taker_buy_quote": 102.24325}, {"ts": 1775212320000, "open": 0.1074, "high": 0.1075, "low": 0.1073, "close": 0.1075, "volume": 21971.8, "quote_volume": 2359.74965, "trades": 17, "taker_buy_quote": 965.1138}, {"ts": 1775212380000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 1276.0, "quote_volume": 137.17, "trades": 2, "taker_buy_quote": 75.25}, {"ts": 1775212440000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775212500000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 6506.2, "quote_volume": 699.50201, "trades": 8, "taker_buy_quote": 30.02039}, {"ts": 1775212560000, "open": 0.1075, "high": 0.1075, "low": 0.1069, "close": 0.1074, "volume": 77002.8, "quote_volume": 8256.1557, "trades": 56, "taker_buy_quote": 3137.80152}, {"ts": 1775212620000, "open": 0.1074, "high": 0.1083, "low": 0.1073, "close": 0.1077, "volume": 56261.4, "quote_volume": 6067.49958, "trades": 50, "taker_buy_quote": 2922.79337}, {"ts": 1775212680000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 3804.6, "quote_volume": 409.75542, "trades": 4, "taker_buy_quote": 305.55567}, {"ts": 1775212740000, "open": 0.1077, "high": 0.108, "low": 0.1077, "close": 0.1079, "volume": 23148.3, "quote_volume": 2495.6679, "trades": 12, "taker_buy_quote": 1231.27412}, {"ts": 1775212800000, "open": 0.1079, "high": 0.108, "low": 0.1079, "close": 0.108, "volume": 3870.7, "quote_volume": 417.8356, "trades": 6, "taker_buy_quote": 251.332}, {"ts": 1775212860000, "open": 0.1079, "high": 0.1079, "low": 0.1075, "close": 0.1077, "volume": 54870.0, "quote_volume": 5914.30888, "trades": 39, "taker_buy_quote": 0.0}, {"ts": 1775212920000, "open": 0.1076, "high": 0.1078, "low": 0.1076, "close": 0.1078, "volume": 14034.4, "quote_volume": 1510.76684, "trades": 7, "taker_buy_quote": 512.02364}, {"ts": 1775212980000, "open": 0.1078, "high": 0.108, "low": 0.1078, "close": 0.108, "volume": 3371.8, "quote_volume": 363.49534, "trades": 5, "taker_buy_quote": 11.0109}, {"ts": 1775213040000, "open": 0.1081, "high": 0.1081, "low": 0.1079, "close": 0.1081, "volume": 24965.6, "quote_volume": 2696.89961, "trades": 17, "taker_buy_quote": 1352.47217}, {"ts": 1775213100000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 19233.5, "quote_volume": 2081.0647, "trades": 8, "taker_buy_quote": 1583.35552}, {"ts": 1775213160000, "open": 0.1083, "high": 0.1088, "low": 0.1083, "close": 0.1088, "volume": 4560.1, "quote_volume": 494.61625, "trades": 11, "taker_buy_quote": 494.61625}, {"ts": 1775213220000, "open": 0.1089, "high": 0.109, "low": 0.1088, "close": 0.1089, "volume": 22315.8, "quote_volume": 2430.04499, "trades": 17, "taker_buy_quote": 403.89794}, {"ts": 1775213280000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 60.0, "quote_volume": 6.54, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775213340000, "open": 0.1091, "high": 0.1095, "low": 0.1091, "close": 0.1092, "volume": 31038.2, "quote_volume": 3394.31798, "trades": 21, "taker_buy_quote": 1632.94332}, {"ts": 1775213400000, "open": 0.1094, "high": 0.1094, "low": 0.1092, "close": 0.1093, "volume": 15559.1, "quote_volume": 1701.77436, "trades": 11, "taker_buy_quote": 264.95413}, {"ts": 1775213460000, "open": 0.1092, "high": 0.1094, "low": 0.1092, "close": 0.1093, "volume": 21889.5, "quote_volume": 2392.11383, "trades": 10, "taker_buy_quote": 710.89954}, {"ts": 1775213520000, "open": 0.1093, "high": 0.1093, "low": 0.1091, "close": 0.1091, "volume": 13286.5, "quote_volume": 1451.33398, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775213580000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 800.5, "quote_volume": 87.1795, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775213640000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 5523.0, "quote_volume": 600.9024, "trades": 4, "taker_buy_quote": 595.39712}, {"ts": 1775213700000, "open": 0.1089, "high": 0.1091, "low": 0.1089, "close": 0.1091, "volume": 4051.5, "quote_volume": 441.26842, "trades": 4, "taker_buy_quote": 441.26842}, {"ts": 1775213760000, "open": 0.1091, "high": 0.1092, "low": 0.1091, "close": 0.1092, "volume": 12712.4, "quote_volume": 1387.02463, "trades": 13, "taker_buy_quote": 1084.07719}, {"ts": 1775213820000, "open": 0.1093, "high": 0.1096, "low": 0.1093, "close": 0.1095, "volume": 67130.2, "quote_volume": 7350.00191, "trades": 35, "taker_buy_quote": 4099.17946}, {"ts": 1775213880000, "open": 0.1093, "high": 0.1093, "low": 0.109, "close": 0.109, "volume": 2700.4, "quote_volume": 295.12343, "trades": 5, "taker_buy_quote": 278.6057}, {"ts": 1775213940000, "open": 0.1091, "high": 0.1092, "low": 0.109, "close": 0.1092, "volume": 7899.3, "quote_volume": 862.12174, "trades": 13, "taker_buy_quote": 698.68849}, {"ts": 1775214000000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 3656.8, "quote_volume": 398.95688, "trades": 6, "taker_buy_quote": 187.84838}, {"ts": 1775214060000, "open": 0.1092, "high": 0.1096, "low": 0.1092, "close": 0.1094, "volume": 10811.8, "quote_volume": 1182.72646, "trades": 16, "taker_buy_quote": 1083.88602}, {"ts": 1775214120000, "open": 0.1095, "high": 0.1096, "low": 0.1094, "close": 0.1094, "volume": 11116.5, "quote_volume": 1217.83903, "trades": 9, "taker_buy_quote": 1211.82203}, {"ts": 1775214180000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775214240000, "open": 0.1094, "high": 0.1096, "low": 0.1094, "close": 0.1096, "volume": 3755.6, "quote_volume": 411.06003, "trades": 5, "taker_buy_quote": 411.06003}, {"ts": 1775214300000, "open": 0.1093, "high": 0.11, "low": 0.1093, "close": 0.11, "volume": 10149.6, "quote_volume": 1113.4002, "trades": 16, "taker_buy_quote": 1002.89808}, {"ts": 1775214360000, "open": 0.1099, "high": 0.1099, "low": 0.1098, "close": 0.1098, "volume": 1262.6, "quote_volume": 138.73023, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775214420000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.11, "volume": 1200.3, "quote_volume": 132.00378, "trades": 3, "taker_buy_quote": 132.00378}, {"ts": 1775214480000, "open": 0.1099, "high": 0.11, "low": 0.1099, "close": 0.11, "volume": 643.0, "quote_volume": 70.7008, "trades": 3, "taker_buy_quote": 70.7008}, {"ts": 1775214540000, "open": 0.11, "high": 0.11, "low": 0.1098, "close": 0.1098, "volume": 5485.4, "quote_volume": 602.74058, "trades": 7, "taker_buy_quote": 209.0}, {"ts": 1775214600000, "open": 0.1097, "high": 0.1097, "low": 0.1095, "close": 0.1096, "volume": 16698.2, "quote_volume": 1830.04154, "trades": 14, "taker_buy_quote": 817.92261}, {"ts": 1775214660000, "open": 0.1096, "high": 0.1096, "low": 0.1096, "close": 0.1096, "volume": 114.8, "quote_volume": 12.58208, "trades": 1, "taker_buy_quote": 12.58208}, {"ts": 1775214720000, "open": 0.1095, "high": 0.1095, "low": 0.1093, "close": 0.1093, "volume": 3296.0, "quote_volume": 360.53739, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775214780000, "open": 0.1093, "high": 0.1097, "low": 0.1093, "close": 0.1095, "volume": 25197.9, "quote_volume": 2757.50989, "trades": 31, "taker_buy_quote": 2692.98333}, {"ts": 1775214840000, "open": 0.1094, "high": 0.1094, "low": 0.1092, "close": 0.1092, "volume": 4999.1, "quote_volume": 546.65995, "trades": 10, "taker_buy_quote": 213.88794}, {"ts": 1775214900000, "open": 0.1091, "high": 0.1091, "low": 0.1088, "close": 0.1088, "volume": 995.0, "quote_volume": 108.36559, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775214960000, "open": 0.1087, "high": 0.1088, "low": 0.1084, "close": 0.1084, "volume": 10036.5, "quote_volume": 1090.3603, "trades": 11, "taker_buy_quote": 102.30464}, {"ts": 1775215020000, "open": 0.1084, "high": 0.1085, "low": 0.108, "close": 0.108, "volume": 13129.7, "quote_volume": 1422.69459, "trades": 15, "taker_buy_quote": 374.52338}, {"ts": 1775215080000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 107.4, "quote_volume": 11.58282, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775215140000, "open": 0.1078, "high": 0.108, "low": 0.1078, "close": 0.108, "volume": 6887.0, "quote_volume": 743.02625, "trades": 9, "taker_buy_quote": 631.61495}, {"ts": 1775215200000, "open": 0.1079, "high": 0.1079, "low": 0.1076, "close": 0.1076, "volume": 752.9, "quote_volume": 81.17369, "trades": 5, "taker_buy_quote": 5.5952}, {"ts": 1775215260000, "open": 0.1076, "high": 0.1076, "low": 0.1073, "close": 0.1074, "volume": 47832.9, "quote_volume": 5138.66668, "trades": 29, "taker_buy_quote": 403.43511}, {"ts": 1775215320000, "open": 0.1076, "high": 0.1081, "low": 0.1076, "close": 0.1079, "volume": 22228.5, "quote_volume": 2397.33187, "trades": 21, "taker_buy_quote": 1786.03521}, {"ts": 1775215380000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775215440000, "open": 0.108, "high": 0.108, "low": 0.1078, "close": 0.1078, "volume": 3803.9, "quote_volume": 410.25542, "trades": 7, "taker_buy_quote": 5.4216}, {"ts": 1775215500000, "open": 0.1079, "high": 0.1081, "low": 0.1079, "close": 0.1081, "volume": 16090.9, "quote_volume": 1737.68491, "trades": 9, "taker_buy_quote": 1721.38122}, {"ts": 1775215560000, "open": 0.1081, "high": 0.1082, "low": 0.1079, "close": 0.1082, "volume": 16719.5, "quote_volume": 1807.57701, "trades": 21, "taker_buy_quote": 728.24146}, {"ts": 1775215620000, "open": 0.1079, "high": 0.1087, "low": 0.1079, "close": 0.1083, "volume": 29022.5, "quote_volume": 3145.80951, "trades": 37, "taker_buy_quote": 3017.99261}, {"ts": 1775215680000, "open": 0.1082, "high": 0.1084, "low": 0.1082, "close": 0.1084, "volume": 4238.6, "quote_volume": 459.00918, "trades": 8, "taker_buy_quote": 437.0013}, {"ts": 1775215740000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 173.4, "quote_volume": 18.76188, "trades": 2, "taker_buy_quote": 13.2545}, {"ts": 1775215800000, "open": 0.1081, "high": 0.1081, "low": 0.1079, "close": 0.1079, "volume": 10789.7, "quote_volume": 1166.16758, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775215860000, "open": 0.1079, "high": 0.1079, "low": 0.1077, "close": 0.1077, "volume": 22435.0, "quote_volume": 2416.94331, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775215920000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 4352.3, "quote_volume": 468.16243, "trades": 9, "taker_buy_quote": 353.14306}, {"ts": 1775215980000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 5807.2, "quote_volume": 623.89286, "trades": 7, "taker_buy_quote": 403.83474}, {"ts": 1775216040000, "open": 0.1074, "high": 0.1076, "low": 0.1074, "close": 0.1076, "volume": 9978.2, "quote_volume": 1072.53139, "trades": 13, "taker_buy_quote": 888.04731}, {"ts": 1775216100000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 3716.2, "quote_volume": 399.4915, "trades": 5, "taker_buy_quote": 104.00625}, {"ts": 1775216160000, "open": 0.1076, "high": 0.1078, "low": 0.1076, "close": 0.1078, "volume": 873.3, "quote_volume": 94.05734, "trades": 4, "taker_buy_quote": 87.41842}, {"ts": 1775216220000, "open": 0.1078, "high": 0.108, "low": 0.1078, "close": 0.1079, "volume": 8898.5, "quote_volume": 959.6839, "trades": 11, "taker_buy_quote": 415.53646}, {"ts": 1775216280000, "open": 0.1078, "high": 0.1078, "low": 0.1072, "close": 0.1074, "volume": 12064.6, "quote_volume": 1296.38677, "trades": 16, "taker_buy_quote": 12.55582}, {"ts": 1775216340000, "open": 0.1075, "high": 0.1079, "low": 0.1075, "close": 0.1077, "volume": 32912.6, "quote_volume": 3544.74298, "trades": 37, "taker_buy_quote": 2169.61147}, {"ts": 1775216400000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 951.2, "quote_volume": 102.25912, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775216460000, "open": 0.1076, "high": 0.1079, "low": 0.1076, "close": 0.1079, "volume": 5026.3, "quote_volume": 541.44365, "trades": 9, "taker_buy_quote": 400.6061}, {"ts": 1775216520000, "open": 0.1079, "high": 0.108, "low": 0.1078, "close": 0.108, "volume": 10654.9, "quote_volume": 1150.33389, "trades": 9, "taker_buy_quote": 941.45064}, {"ts": 1775216580000, "open": 0.1081, "high": 0.1084, "low": 0.1081, "close": 0.1083, "volume": 10684.2, "quote_volume": 1157.02726, "trades": 12, "taker_buy_quote": 728.61747}, {"ts": 1775216640000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 4862.1, "quote_volume": 526.07922, "trades": 4, "taker_buy_quote": 309.2356}, {"ts": 1775216700000, "open": 0.1081, "high": 0.1081, "low": 0.1077, "close": 0.1077, "volume": 15867.1, "quote_volume": 1713.5908, "trades": 16, "taker_buy_quote": 9.34626}, {"ts": 1775216760000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 1887.6, "quote_volume": 203.29452, "trades": 1, "taker_buy_quote": 203.29452}, {"ts": 1775216820000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 1374.6, "quote_volume": 148.18188, "trades": 3, "taker_buy_quote": 148.18188}, {"ts": 1775216880000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775216940000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 3682.2, "quote_volume": 396.94116, "trades": 2, "taker_buy_quote": 396.94116}, {"ts": 1775217000000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 1997.6, "quote_volume": 215.34128, "trades": 3, "taker_buy_quote": 6.74828}, {"ts": 1775217060000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 4499.3, "quote_volume": 484.58852, "trades": 7, "taker_buy_quote": 14.99498}, {"ts": 1775217120000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 4688.7, "quote_volume": 505.36017, "trades": 8, "taker_buy_quote": 208.78704}, {"ts": 1775217180000, "open": 0.1078, "high": 0.1078, "low": 0.1076, "close": 0.1076, "volume": 8400.8, "quote_volume": 904.49753, "trades": 10, "taker_buy_quote": 210.99606}, {"ts": 1775217240000, "open": 0.1076, "high": 0.1076, "low": 0.1074, "close": 0.1076, "volume": 19960.8, "quote_volume": 2146.05116, "trades": 14, "taker_buy_quote": 861.22427}, {"ts": 1775217300000, "open": 0.1077, "high": 0.108, "low": 0.1077, "close": 0.108, "volume": 4956.9, "quote_volume": 534.22228, "trades": 7, "taker_buy_quote": 534.22228}, {"ts": 1775217360000, "open": 0.108, "high": 0.1084, "low": 0.108, "close": 0.1084, "volume": 55811.3, "quote_volume": 6030.01711, "trades": 18, "taker_buy_quote": 5815.31493}, {"ts": 1775217420000, "open": 0.1083, "high": 0.1083, "low": 0.1081, "close": 0.1082, "volume": 67766.6, "quote_volume": 7337.89579, "trades": 12, "taker_buy_quote": 57.90864}, {"ts": 1775217480000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 2843.9, "quote_volume": 307.42559, "trades": 2, "taker_buy_quote": 307.42559}, {"ts": 1775217540000, "open": 0.1081, "high": 0.1081, "low": 0.1079, "close": 0.1079, "volume": 12988.3, "quote_volume": 1402.57703, "trades": 14, "taker_buy_quote": 757.24837}, {"ts": 1775217600000, "open": 0.108, "high": 0.1083, "low": 0.108, "close": 0.1083, "volume": 8372.3, "quote_volume": 904.82438, "trades": 11, "taker_buy_quote": 904.82438}, {"ts": 1775217660000, "open": 0.1084, "high": 0.1088, "low": 0.1084, "close": 0.1086, "volume": 5735.8, "quote_volume": 623.0451, "trades": 17, "taker_buy_quote": 364.12576}, {"ts": 1775217720000, "open": 0.1086, "high": 0.1087, "low": 0.1084, "close": 0.1084, "volume": 15303.5, "quote_volume": 1662.34863, "trades": 30, "taker_buy_quote": 568.89232}, {"ts": 1775217780000, "open": 0.1086, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 6315.2, "quote_volume": 686.11, "trades": 6, "taker_buy_quote": 277.46214}, {"ts": 1775217840000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775217900000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 520.1, "quote_volume": 56.43085, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775217960000, "open": 0.1084, "high": 0.1084, "low": 0.1081, "close": 0.1084, "volume": 11288.1, "quote_volume": 1221.94936, "trades": 22, "taker_buy_quote": 456.00343}, {"ts": 1775218020000, "open": 0.1084, "high": 0.1085, "low": 0.1083, "close": 0.1084, "volume": 9979.8, "quote_volume": 1081.81031, "trades": 8, "taker_buy_quote": 814.81535}, {"ts": 1775218080000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 2776.6, "quote_volume": 301.42953, "trades": 7, "taker_buy_quote": 186.16003}, {"ts": 1775218140000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 9531.6, "quote_volume": 1032.37934, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775218200000, "open": 0.1083, "high": 0.1084, "low": 0.1082, "close": 0.1084, "volume": 11210.7, "quote_volume": 1214.3113, "trades": 11, "taker_buy_quote": 834.16938}, {"ts": 1775218260000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 1866.6, "quote_volume": 202.15278, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775218320000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 2163.8, "quote_volume": 234.53306, "trades": 5, "taker_buy_quote": 104.89868}, {"ts": 1775218380000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 5650.0, "quote_volume": 611.90423, "trades": 5, "taker_buy_quote": 20.84615}, {"ts": 1775218440000, "open": 0.1082, "high": 0.1084, "low": 0.1082, "close": 0.1084, "volume": 3552.6, "quote_volume": 384.68756, "trades": 5, "taker_buy_quote": 315.33136}, {"ts": 1775218500000, "open": 0.1085, "high": 0.109, "low": 0.1085, "close": 0.109, "volume": 16000.8, "quote_volume": 1742.12479, "trades": 19, "taker_buy_quote": 1742.12479}, {"ts": 1775218560000, "open": 0.1088, "high": 0.1088, "low": 0.1086, "close": 0.1086, "volume": 11845.3, "quote_volume": 1286.64419, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775218620000, "open": 0.1085, "high": 0.1086, "low": 0.108, "close": 0.1081, "volume": 27071.7, "quote_volume": 2929.48758, "trades": 41, "taker_buy_quote": 1163.30039}, {"ts": 1775218680000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 883.0, "quote_volume": 95.4364, "trades": 3, "taker_buy_quote": 78.2644}, {"ts": 1775218740000, "open": 0.1079, "high": 0.1081, "low": 0.1078, "close": 0.108, "volume": 61822.7, "quote_volume": 6676.05853, "trades": 44, "taker_buy_quote": 1718.79381}, {"ts": 1775218800000, "open": 0.1081, "high": 0.1081, "low": 0.1077, "close": 0.1077, "volume": 15361.3, "quote_volume": 1658.44489, "trades": 10, "taker_buy_quote": 307.2202}, {"ts": 1775218860000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 4341.5, "quote_volume": 467.43192, "trades": 5, "taker_buy_quote": 303.07857}, {"ts": 1775218920000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775218980000, "open": 0.1077, "high": 0.1079, "low": 0.1077, "close": 0.1079, "volume": 5233.0, "quote_volume": 564.07884, "trades": 7, "taker_buy_quote": 515.39844}, {"ts": 1775219040000, "open": 0.1079, "high": 0.1084, "low": 0.1079, "close": 0.1083, "volume": 19186.2, "quote_volume": 2076.33968, "trades": 25, "taker_buy_quote": 2039.6066}, {"ts": 1775219100000, "open": 0.1081, "high": 0.1081, "low": 0.1078, "close": 0.1078, "volume": 3350.4, "quote_volume": 361.75467, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775219160000, "open": 0.1077, "high": 0.1078, "low": 0.1076, "close": 0.1077, "volume": 91468.9, "quote_volume": 9843.17171, "trades": 19, "taker_buy_quote": 9475.40513}, {"ts": 1775219220000, "open": 0.1078, "high": 0.1079, "low": 0.1077, "close": 0.1079, "volume": 9541.1, "quote_volume": 1028.47838, "trades": 14, "taker_buy_quote": 731.90525}, {"ts": 1775219280000, "open": 0.108, "high": 0.1083, "low": 0.1079, "close": 0.1083, "volume": 3352.5, "quote_volume": 362.44271, "trades": 9, "taker_buy_quote": 356.16293}, {"ts": 1775219340000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 50.8, "quote_volume": 5.50164, "trades": 1, "taker_buy_quote": 5.50164}, {"ts": 1775219400000, "open": 0.1084, "high": 0.1091, "low": 0.1082, "close": 0.1082, "volume": 116733.0, "quote_volume": 12694.84897, "trades": 95, "taker_buy_quote": 7957.41456}, {"ts": 1775219460000, "open": 0.1081, "high": 0.1086, "low": 0.108, "close": 0.1086, "volume": 17349.3, "quote_volume": 1875.71012, "trades": 31, "taker_buy_quote": 1547.75643}, {"ts": 1775219520000, "open": 0.1087, "high": 0.1088, "low": 0.1087, "close": 0.1087, "volume": 4966.9, "quote_volume": 540.1925, "trades": 6, "taker_buy_quote": 540.1925}, {"ts": 1775219580000, "open": 0.1089, "high": 0.1096, "low": 0.1089, "close": 0.1096, "volume": 12057.2, "quote_volume": 1317.08477, "trades": 23, "taker_buy_quote": 1301.27977}, {"ts": 1775219640000, "open": 0.1095, "high": 0.1098, "low": 0.1093, "close": 0.1098, "volume": 9466.3, "quote_volume": 1037.45874, "trades": 15, "taker_buy_quote": 688.09238}, {"ts": 1775219700000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 967.5, "quote_volume": 106.13475, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775219760000, "open": 0.1097, "high": 0.1097, "low": 0.1092, "close": 0.1092, "volume": 3674.8, "quote_volume": 402.04963, "trades": 9, "taker_buy_quote": 101.16534}, {"ts": 1775219820000, "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 9556.2, "quote_volume": 1044.49266, "trades": 6, "taker_buy_quote": 1044.49266}, {"ts": 1775219880000, "open": 0.1092, "high": 0.1092, "low": 0.109, "close": 0.109, "volume": 2827.7, "quote_volume": 308.77561, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775219940000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 2862.1, "quote_volume": 311.68774, "trades": 6, "taker_buy_quote": 214.33698}, {"ts": 1775220000000, "open": 0.109, "high": 0.109, "low": 0.109, "close": 0.109, "volume": 3508.0, "quote_volume": 382.372, "trades": 4, "taker_buy_quote": 276.9145}, {"ts": 1775220060000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 665.2, "quote_volume": 72.44028, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775220120000, "open": 0.109, "high": 0.1094, "low": 0.109, "close": 0.1094, "volume": 11237.2, "quote_volume": 1225.74103, "trades": 14, "taker_buy_quote": 1225.74103}, {"ts": 1775220180000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 3146.8, "quote_volume": 344.5746, "trades": 4, "taker_buy_quote": 344.5746}, {"ts": 1775220240000, "open": 0.1094, "high": 0.1094, "low": 0.1091, "close": 0.1091, "volume": 11237.0, "quote_volume": 1227.98396, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775220300000, "open": 0.1094, "high": 0.1094, "low": 0.1092, "close": 0.1094, "volume": 7366.0, "quote_volume": 805.02001, "trades": 8, "taker_buy_quote": 111.34732}, {"ts": 1775220360000, "open": 0.1092, "high": 0.1092, "low": 0.109, "close": 0.109, "volume": 151.4, "quote_volume": 16.51773, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775220420000, "open": 0.1091, "high": 0.1091, "low": 0.1089, "close": 0.1089, "volume": 1657.0, "quote_volume": 180.6287, "trades": 3, "taker_buy_quote": 98.9537}, {"ts": 1775220480000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775220540000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775220600000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 1836.5, "quote_volume": 199.99485, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775220660000, "open": 0.1091, "high": 0.1093, "low": 0.1091, "close": 0.1091, "volume": 3657.4, "quote_volume": 399.13421, "trades": 7, "taker_buy_quote": 116.56665}, {"ts": 1775220720000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 3690.0, "quote_volume": 402.948, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775220780000, "open": 0.1093, "high": 0.1093, "low": 0.1091, "close": 0.1091, "volume": 3362.3, "quote_volume": 367.29007, "trades": 5, "taker_buy_quote": 38.48453}, {"ts": 1775220840000, "open": 0.109, "high": 0.109, "low": 0.1089, "close": 0.1089, "volume": 1897.3, "quote_volume": 206.62102, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775220900000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 1313.2, "quote_volume": 142.87616, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775220960000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 2312.8, "quote_volume": 251.86392, "trades": 5, "taker_buy_quote": 245.62395}, {"ts": 1775221020000, "open": 0.1087, "high": 0.1087, "low": 0.1085, "close": 0.1087, "volume": 10607.3, "quote_volume": 1151.75773, "trades": 11, "taker_buy_quote": 514.72819}, {"ts": 1775221080000, "open": 0.1088, "high": 0.1088, "low": 0.1088, "close": 0.1088, "volume": 69.4, "quote_volume": 7.55072, "trades": 2, "taker_buy_quote": 7.55072}, {"ts": 1775221140000, "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 2036.2, "quote_volume": 221.74218, "trades": 3, "taker_buy_quote": 110.87109}, {"ts": 1775221200000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 3889.9, "quote_volume": 422.24457, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775221260000, "open": 0.1084, "high": 0.1084, "low": 0.1082, "close": 0.1084, "volume": 9443.2, "quote_volume": 1022.98239, "trades": 9, "taker_buy_quote": 930.72163}, {"ts": 1775221320000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 5152.3, "quote_volume": 559.02455, "trades": 5, "taker_buy_quote": 559.02455}, {"ts": 1775221380000, "open": 0.1085, "high": 0.1085, "low": 0.1079, "close": 0.1079, "volume": 9969.3, "quote_volume": 1080.11015, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775221440000, "open": 0.108, "high": 0.1083, "low": 0.108, "close": 0.1083, "volume": 3913.3, "quote_volume": 422.80372, "trades": 13, "taker_buy_quote": 214.55812}, {"ts": 1775221500000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 4983.9, "quote_volume": 539.8582, "trades": 5, "taker_buy_quote": 434.9812}, {"ts": 1775221560000, "open": 0.1082, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 108.9, "quote_volume": 11.77718, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775221620000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775221680000, "open": 0.108, "high": 0.108, "low": 0.1079, "close": 0.1079, "volume": 2827.0, "quote_volume": 305.0384, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775221740000, "open": 0.1078, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 1718.0, "quote_volume": 185.29715, "trades": 4, "taker_buy_quote": 104.39325}, {"ts": 1775221800000, "open": 0.1077, "high": 0.1077, "low": 0.1075, "close": 0.1075, "volume": 6839.5, "quote_volume": 735.70247, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775221860000, "open": 0.1074, "high": 0.1074, "low": 0.1069, "close": 0.1069, "volume": 14060.3, "quote_volume": 1504.88127, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775221920000, "open": 0.1069, "high": 0.1077, "low": 0.1056, "close": 0.1076, "volume": 265331.1, "quote_volume": 28329.26145, "trades": 308, "taker_buy_quote": 14133.04556}, {"ts": 1775221980000, "open": 0.1077, "high": 0.1078, "low": 0.1072, "close": 0.1072, "volume": 45745.6, "quote_volume": 4920.60346, "trades": 28, "taker_buy_quote": 1080.81183}, {"ts": 1775222040000, "open": 0.1074, "high": 0.1075, "low": 0.1071, "close": 0.1075, "volume": 3150.2, "quote_volume": 337.97035, "trades": 11, "taker_buy_quote": 123.35098}, {"ts": 1775222100000, "open": 0.1073, "high": 0.1073, "low": 0.1067, "close": 0.1067, "volume": 10211.1, "quote_volume": 1091.89467, "trades": 16, "taker_buy_quote": 174.57528}, {"ts": 1775222160000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 4273.7, "quote_volume": 457.26567, "trades": 5, "taker_buy_quote": 457.26567}, {"ts": 1775222220000, "open": 0.1071, "high": 0.1072, "low": 0.1069, "close": 0.107, "volume": 6330.8, "quote_volume": 677.59156, "trades": 10, "taker_buy_quote": 204.22118}, {"ts": 1775222280000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 2413.9, "quote_volume": 258.2813, "trades": 5, "taker_buy_quote": 234.0304}, {"ts": 1775222340000, "open": 0.1071, "high": 0.1074, "low": 0.1071, "close": 0.1071, "volume": 4780.1, "quote_volume": 512.34173, "trades": 8, "taker_buy_quote": 201.56335}, {"ts": 1775222400000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 93.3, "quote_volume": 10.00176, "trades": 1, "taker_buy_quote": 10.00176}, {"ts": 1775222460000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 5374.5, "quote_volume": 577.15492, "trades": 5, "taker_buy_quote": 505.92918}, {"ts": 1775222520000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 8262.6, "quote_volume": 885.55522, "trades": 7, "taker_buy_quote": 203.87556}, {"ts": 1775222580000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 2250.2, "quote_volume": 240.7714, "trades": 5, "taker_buy_quote": 69.9566}, {"ts": 1775222640000, "open": 0.107, "high": 0.1071, "low": 0.1069, "close": 0.1071, "volume": 5724.1, "quote_volume": 612.32706, "trades": 8, "taker_buy_quote": 399.97021}, {"ts": 1775222700000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775222760000, "open": 0.1068, "high": 0.1069, "low": 0.1066, "close": 0.1066, "volume": 19308.9, "quote_volume": 2060.75659, "trades": 15, "taker_buy_quote": 110.49184}, {"ts": 1775222820000, "open": 0.1066, "high": 0.1066, "low": 0.1063, "close": 0.1063, "volume": 11016.1, "quote_volume": 1173.33143, "trades": 18, "taker_buy_quote": 315.20342}, {"ts": 1775222880000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 107.7, "quote_volume": 11.44851, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775222940000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 8537.1, "quote_volume": 908.31646, "trades": 17, "taker_buy_quote": 566.55872}, {"ts": 1775223000000, "open": 0.1064, "high": 0.1065, "low": 0.1059, "close": 0.1059, "volume": 38750.7, "quote_volume": 4114.44725, "trades": 47, "taker_buy_quote": 1281.58151}, {"ts": 1775223060000, "open": 0.1058, "high": 0.106, "low": 0.1058, "close": 0.1058, "volume": 2932.1, "quote_volume": 310.42745, "trades": 8, "taker_buy_quote": 123.84915}, {"ts": 1775223120000, "open": 0.1057, "high": 0.1059, "low": 0.1051, "close": 0.1058, "volume": 89987.5, "quote_volume": 9476.86957, "trades": 58, "taker_buy_quote": 4953.78858}, {"ts": 1775223180000, "open": 0.1058, "high": 0.1058, "low": 0.1056, "close": 0.1057, "volume": 11643.1, "quote_volume": 1231.12702, "trades": 18, "taker_buy_quote": 640.60264}, {"ts": 1775223240000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 34495.1, "quote_volume": 3646.12257, "trades": 64, "taker_buy_quote": 3119.59916}, {"ts": 1775223300000, "open": 0.1057, "high": 0.1059, "low": 0.1057, "close": 0.1058, "volume": 4506.7, "quote_volume": 476.78821, "trades": 9, "taker_buy_quote": 109.67788}, {"ts": 1775223360000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 190.0, "quote_volume": 20.121, "trades": 2, "taker_buy_quote": 20.121}, {"ts": 1775223420000, "open": 0.106, "high": 0.1063, "low": 0.106, "close": 0.1061, "volume": 12820.7, "quote_volume": 1361.16536, "trades": 18, "taker_buy_quote": 1057.91126}, {"ts": 1775223480000, "open": 0.1062, "high": 0.1062, "low": 0.106, "close": 0.1061, "volume": 6509.2, "quote_volume": 690.71399, "trades": 10, "taker_buy_quote": 215.0023}, {"ts": 1775223540000, "open": 0.1061, "high": 0.1063, "low": 0.1061, "close": 0.1063, "volume": 2726.8, "quote_volume": 289.50546, "trades": 8, "taker_buy_quote": 227.5059}, {"ts": 1775223600000, "open": 0.1063, "high": 0.1063, "low": 0.1059, "close": 0.1059, "volume": 2929.2, "quote_volume": 311.17063, "trades": 10, "taker_buy_quote": 229.0436}, {"ts": 1775223660000, "open": 0.106, "high": 0.106, "low": 0.1058, "close": 0.1059, "volume": 2102.7, "quote_volume": 222.75464, "trades": 9, "taker_buy_quote": 9.99696}, {"ts": 1775223720000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 2638.1, "quote_volume": 279.37479, "trades": 2, "taker_buy_quote": 267.2916}, {"ts": 1775223780000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.1059, "volume": 10667.4, "quote_volume": 1129.74559, "trades": 14, "taker_buy_quote": 361.119}, {"ts": 1775223840000, "open": 0.1058, "high": 0.1058, "low": 0.1056, "close": 0.1056, "volume": 5644.6, "quote_volume": 597.17151, "trades": 9, "taker_buy_quote": 5.4964}, {"ts": 1775223900000, "open": 0.1057, "high": 0.106, "low": 0.1056, "close": 0.106, "volume": 8693.0, "quote_volume": 919.2782, "trades": 28, "taker_buy_quote": 538.79095}, {"ts": 1775223960000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 578.0, "quote_volume": 61.365, "trades": 3, "taker_buy_quote": 61.365}, {"ts": 1775224020000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 9096.7, "quote_volume": 963.47919, "trades": 20, "taker_buy_quote": 328.47102}, {"ts": 1775224080000, "open": 0.1061, "high": 0.1062, "low": 0.106, "close": 0.106, "volume": 9752.2, "quote_volume": 1035.02554, "trades": 10, "taker_buy_quote": 1011.97054}, {"ts": 1775224140000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 3982.2, "quote_volume": 421.71498, "trades": 13, "taker_buy_quote": 0.02118}, {"ts": 1775224200000, "open": 0.1059, "high": 0.1059, "low": 0.1056, "close": 0.1056, "volume": 6702.4, "quote_volume": 708.52504, "trades": 11, "taker_buy_quote": 87.22167}, {"ts": 1775224260000, "open": 0.1057, "high": 0.1058, "low": 0.1056, "close": 0.1058, "volume": 11693.4, "quote_volume": 1236.48376, "trades": 25, "taker_buy_quote": 1009.41518}, {"ts": 1775224320000, "open": 0.1058, "high": 0.1058, "low": 0.1054, "close": 0.1056, "volume": 14834.4, "quote_volume": 1566.74725, "trades": 14, "taker_buy_quote": 362.05597}, {"ts": 1775224380000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 5271.5, "quote_volume": 555.67263, "trades": 6, "taker_buy_quote": 161.56095}, {"ts": 1775224440000, "open": 0.1055, "high": 0.1056, "low": 0.1054, "close": 0.1056, "volume": 4528.1, "quote_volume": 477.68732, "trades": 7, "taker_buy_quote": 175.38762}, {"ts": 1775224500000, "open": 0.1057, "high": 0.106, "low": 0.1057, "close": 0.1059, "volume": 23852.7, "quote_volume": 2527.29001, "trades": 20, "taker_buy_quote": 2322.56701}, {"ts": 1775224560000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 3544.0, "quote_volume": 374.6008, "trades": 4, "taker_buy_quote": 369.09383}, {"ts": 1775224620000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775224680000, "open": 0.1058, "high": 0.1058, "low": 0.1058, "close": 0.1058, "volume": 3275.5, "quote_volume": 346.5479, "trades": 2, "taker_buy_quote": 346.5479}, {"ts": 1775224740000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 1614.9, "quote_volume": 171.01791, "trades": 3, "taker_buy_quote": 5.5068}, {"ts": 1775224800000, "open": 0.1059, "high": 0.106, "low": 0.1058, "close": 0.1059, "volume": 4822.1, "quote_volume": 510.38806, "trades": 8, "taker_buy_quote": 11.8554}, {"ts": 1775224860000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 4530.0, "quote_volume": 480.03207, "trades": 8, "taker_buy_quote": 350.50578}, {"ts": 1775224920000, "open": 0.106, "high": 0.1061, "low": 0.1058, "close": 0.1061, "volume": 2627.6, "quote_volume": 278.48532, "trades": 5, "taker_buy_quote": 79.71293}, {"ts": 1775224980000, "open": 0.1062, "high": 0.1063, "low": 0.1062, "close": 0.1062, "volume": 5109.4, "quote_volume": 542.72021, "trades": 9, "taker_buy_quote": 496.35329}, {"ts": 1775225040000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 480.1, "quote_volume": 50.98662, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775225100000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 3329.4, "quote_volume": 353.24934, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775225160000, "open": 0.1062, "high": 0.1062, "low": 0.106, "close": 0.106, "volume": 9081.3, "quote_volume": 964.13447, "trades": 9, "taker_buy_quote": 753.97752}, {"ts": 1775225220000, "open": 0.106, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 3726.5, "quote_volume": 394.73317, "trades": 10, "taker_buy_quote": 102.078}, {"ts": 1775225280000, "open": 0.106, "high": 0.106, "low": 0.106, "close": 0.106, "volume": 1070.4, "quote_volume": 113.4624, "trades": 2, "taker_buy_quote": 102.5126}, {"ts": 1775225340000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 967.1, "quote_volume": 102.60931, "trades": 4, "taker_buy_quote": 102.60931}, {"ts": 1775225400000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 3403.7, "quote_volume": 360.372, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775225460000, "open": 0.1059, "high": 0.1062, "low": 0.1058, "close": 0.1062, "volume": 22174.1, "quote_volume": 2347.29752, "trades": 22, "taker_buy_quote": 1252.30656}, {"ts": 1775225520000, "open": 0.1062, "high": 0.1062, "low": 0.1059, "close": 0.1059, "volume": 25401.9, "quote_volume": 2694.01882, "trades": 28, "taker_buy_quote": 771.99702}, {"ts": 1775225580000, "open": 0.1059, "high": 0.1065, "low": 0.1058, "close": 0.1064, "volume": 30490.0, "quote_volume": 3236.37926, "trades": 30, "taker_buy_quote": 3097.53549}, {"ts": 1775225640000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775225700000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775225760000, "open": 0.1064, "high": 0.1068, "low": 0.1064, "close": 0.1065, "volume": 101235.8, "quote_volume": 10789.28158, "trades": 62, "taker_buy_quote": 3810.89359}, {"ts": 1775225820000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 13111.0, "quote_volume": 1395.47988, "trades": 11, "taker_buy_quote": 605.58655}, {"ts": 1775225880000, "open": 0.1063, "high": 0.1065, "low": 0.1062, "close": 0.1064, "volume": 91134.3, "quote_volume": 9696.27854, "trades": 16, "taker_buy_quote": 9553.62388}, {"ts": 1775225940000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 8876.8, "quote_volume": 943.73004, "trades": 6, "taker_buy_quote": 134.2768}, {"ts": 1775226000000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 3377.2, "quote_volume": 359.09311, "trades": 3, "taker_buy_quote": 102.942}, {"ts": 1775226060000, "open": 0.1064, "high": 0.1064, "low": 0.1063, "close": 0.1063, "volume": 3326.8, "quote_volume": 353.84874, "trades": 4, "taker_buy_quote": 223.3336}, {"ts": 1775226120000, "open": 0.1063, "high": 0.1063, "low": 0.1061, "close": 0.1061, "volume": 6425.2, "quote_volume": 682.34933, "trades": 10, "taker_buy_quote": 29.4174}, {"ts": 1775226180000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 4620.0, "quote_volume": 490.05406, "trades": 7, "taker_buy_quote": 247.85895}, {"ts": 1775226240000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 2798.5, "quote_volume": 297.10439, "trades": 6, "taker_buy_quote": 297.10439}, {"ts": 1775226300000, "open": 0.106, "high": 0.106, "low": 0.1056, "close": 0.1056, "volume": 4139.3, "quote_volume": 437.48985, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775226360000, "open": 0.1055, "high": 0.1057, "low": 0.1055, "close": 0.1056, "volume": 10652.0, "quote_volume": 1123.92113, "trades": 13, "taker_buy_quote": 18.21454}, {"ts": 1775226420000, "open": 0.1057, "high": 0.109, "low": 0.1057, "close": 0.109, "volume": 569831.6, "quote_volume": 61223.58615, "trades": 280, "taker_buy_quote": 42884.04447}, {"ts": 1775226480000, "open": 0.1085, "high": 0.1095, "low": 0.1083, "close": 0.1093, "volume": 381854.0, "quote_volume": 41604.0635, "trades": 190, "taker_buy_quote": 5915.4562}, {"ts": 1775226540000, "open": 0.1092, "high": 0.1122, "low": 0.1092, "close": 0.1098, "volume": 709442.7, "quote_volume": 78535.88258, "trades": 502, "taker_buy_quote": 31199.69127}, {"ts": 1775226600000, "open": 0.1099, "high": 0.112, "low": 0.1095, "close": 0.1118, "volume": 620452.8, "quote_volume": 69082.50996, "trades": 321, "taker_buy_quote": 35615.28447}, {"ts": 1775226660000, "open": 0.112, "high": 0.1135, "low": 0.1116, "close": 0.1121, "volume": 787359.8, "quote_volume": 88833.02088, "trades": 386, "taker_buy_quote": 22972.13565}, {"ts": 1775226720000, "open": 0.1121, "high": 0.1128, "low": 0.112, "close": 0.112, "volume": 126802.4, "quote_volume": 14255.57304, "trades": 111, "taker_buy_quote": 5539.6661}, {"ts": 1775226780000, "open": 0.1123, "high": 0.1137, "low": 0.1123, "close": 0.1133, "volume": 170135.1, "quote_volume": 19250.28673, "trades": 137, "taker_buy_quote": 11535.5461}, {"ts": 1775226840000, "open": 0.1132, "high": 0.1135, "low": 0.1123, "close": 0.113, "volume": 133263.9, "quote_volume": 15034.55484, "trades": 110, "taker_buy_quote": 6627.61138}, {"ts": 1775226900000, "open": 0.1131, "high": 0.1132, "low": 0.1121, "close": 0.1121, "volume": 85245.3, "quote_volume": 9608.96898, "trades": 67, "taker_buy_quote": 3445.22173}, {"ts": 1775226960000, "open": 0.112, "high": 0.112, "low": 0.1114, "close": 0.1117, "volume": 57285.3, "quote_volume": 6399.54079, "trades": 67, "taker_buy_quote": 3021.51506}, {"ts": 1775227020000, "open": 0.1116, "high": 0.1121, "low": 0.1116, "close": 0.1118, "volume": 43451.5, "quote_volume": 4859.38309, "trades": 40, "taker_buy_quote": 1921.50269}, {"ts": 1775227080000, "open": 0.1118, "high": 0.1118, "low": 0.111, "close": 0.1115, "volume": 108340.2, "quote_volume": 12073.35054, "trades": 81, "taker_buy_quote": 6338.20355}, {"ts": 1775227140000, "open": 0.1114, "high": 0.1119, "low": 0.1113, "close": 0.1119, "volume": 34090.9, "quote_volume": 3803.70341, "trades": 45, "taker_buy_quote": 1619.55263}, {"ts": 1775227200000, "open": 0.112, "high": 0.1127, "low": 0.112, "close": 0.1126, "volume": 26700.7, "quote_volume": 3004.56619, "trades": 39, "taker_buy_quote": 2090.16923}, {"ts": 1775227260000, "open": 0.1127, "high": 0.1144, "low": 0.1123, "close": 0.1141, "volume": 202885.5, "quote_volume": 22948.33405, "trades": 154, "taker_buy_quote": 15892.01301}, {"ts": 1775227320000, "open": 0.1142, "high": 0.1166, "low": 0.114, "close": 0.1163, "volume": 462642.6, "quote_volume": 53509.84639, "trades": 305, "taker_buy_quote": 25390.18818}, {"ts": 1775227380000, "open": 0.1164, "high": 0.1175, "low": 0.116, "close": 0.116, "volume": 835426.1, "quote_volume": 97625.33482, "trades": 493, "taker_buy_quote": 29549.3027}, {"ts": 1775227440000, "open": 0.116, "high": 0.1161, "low": 0.115, "close": 0.1152, "volume": 187161.0, "quote_volume": 21649.12184, "trades": 127, "taker_buy_quote": 6540.48421}, {"ts": 1775227500000, "open": 0.1152, "high": 0.1155, "low": 0.1136, "close": 0.1136, "volume": 103000.8, "quote_volume": 11781.75053, "trades": 105, "taker_buy_quote": 5890.45973}, {"ts": 1775227560000, "open": 0.1137, "high": 0.114, "low": 0.1134, "close": 0.1134, "volume": 32278.5, "quote_volume": 3667.99746, "trades": 38, "taker_buy_quote": 1686.86223}, {"ts": 1775227620000, "open": 0.1136, "high": 0.1137, "low": 0.1122, "close": 0.1126, "volume": 116580.1, "quote_volume": 13184.6158, "trades": 89, "taker_buy_quote": 3624.74561}, {"ts": 1775227680000, "open": 0.1124, "high": 0.113, "low": 0.1123, "close": 0.1128, "volume": 35921.2, "quote_volume": 4050.25548, "trades": 40, "taker_buy_quote": 2116.74146}, {"ts": 1775227740000, "open": 0.1129, "high": 0.1132, "low": 0.1128, "close": 0.1128, "volume": 101875.7, "quote_volume": 11529.8087, "trades": 31, "taker_buy_quote": 1944.89098}, {"ts": 1775227800000, "open": 0.1127, "high": 0.1127, "low": 0.1109, "close": 0.1109, "volume": 48215.6, "quote_volume": 5383.27029, "trades": 63, "taker_buy_quote": 2203.36912}, {"ts": 1775227860000, "open": 0.1109, "high": 0.111, "low": 0.1104, "close": 0.1105, "volume": 69046.6, "quote_volume": 7637.058, "trades": 40, "taker_buy_quote": 5385.7635}, {"ts": 1775227920000, "open": 0.1104, "high": 0.1104, "low": 0.1098, "close": 0.1098, "volume": 25062.3, "quote_volume": 2758.43041, "trades": 29, "taker_buy_quote": 821.0331}, {"ts": 1775227980000, "open": 0.11, "high": 0.1107, "low": 0.11, "close": 0.1103, "volume": 76518.4, "quote_volume": 8450.39628, "trades": 58, "taker_buy_quote": 4146.49599}, {"ts": 1775228040000, "open": 0.1102, "high": 0.1107, "low": 0.1102, "close": 0.1106, "volume": 14619.8, "quote_volume": 1616.26719, "trades": 15, "taker_buy_quote": 1008.3117}, {"ts": 1775228100000, "open": 0.1106, "high": 0.1108, "low": 0.1106, "close": 0.1106, "volume": 9182.2, "quote_volume": 1016.51511, "trades": 10, "taker_buy_quote": 531.37734}, {"ts": 1775228160000, "open": 0.1105, "high": 0.1106, "low": 0.1104, "close": 0.1106, "volume": 13286.7, "quote_volume": 1468.34231, "trades": 10, "taker_buy_quote": 295.95454}, {"ts": 1775228220000, "open": 0.1105, "high": 0.1108, "low": 0.1105, "close": 0.1108, "volume": 32566.3, "quote_volume": 3602.70385, "trades": 17, "taker_buy_quote": 3234.84935}, {"ts": 1775228280000, "open": 0.1109, "high": 0.1112, "low": 0.1108, "close": 0.1108, "volume": 44105.6, "quote_volume": 4894.22427, "trades": 40, "taker_buy_quote": 2111.86635}, {"ts": 1775228340000, "open": 0.1109, "high": 0.1112, "low": 0.1106, "close": 0.1112, "volume": 105638.1, "quote_volume": 11704.76914, "trades": 53, "taker_buy_quote": 2730.82008}, {"ts": 1775228400000, "open": 0.1113, "high": 0.1116, "low": 0.1105, "close": 0.1105, "volume": 30213.3, "quote_volume": 3356.08785, "trades": 42, "taker_buy_quote": 2268.49278}, {"ts": 1775228460000, "open": 0.1104, "high": 0.1105, "low": 0.1102, "close": 0.1105, "volume": 31817.8, "quote_volume": 3511.48248, "trades": 29, "taker_buy_quote": 2579.83477}, {"ts": 1775228520000, "open": 0.1106, "high": 0.1111, "low": 0.1102, "close": 0.1111, "volume": 49766.9, "quote_volume": 5500.72008, "trades": 45, "taker_buy_quote": 2196.29099}, {"ts": 1775228580000, "open": 0.1111, "high": 0.1112, "low": 0.1109, "close": 0.1111, "volume": 14924.0, "quote_volume": 1657.60579, "trades": 11, "taker_buy_quote": 363.35626}, {"ts": 1775228640000, "open": 0.1111, "high": 0.1111, "low": 0.1107, "close": 0.1109, "volume": 20000.9, "quote_volume": 2218.18385, "trades": 17, "taker_buy_quote": 1049.08368}, {"ts": 1775228700000, "open": 0.111, "high": 0.1117, "low": 0.111, "close": 0.1117, "volume": 38248.8, "quote_volume": 4262.77159, "trades": 43, "taker_buy_quote": 2746.75687}, {"ts": 1775228760000, "open": 0.1115, "high": 0.1116, "low": 0.111, "close": 0.1116, "volume": 39492.0, "quote_volume": 4391.38304, "trades": 40, "taker_buy_quote": 1178.64485}, {"ts": 1775228820000, "open": 0.1114, "high": 0.1116, "low": 0.1109, "close": 0.1114, "volume": 29414.0, "quote_volume": 3274.56803, "trades": 33, "taker_buy_quote": 1928.18417}, {"ts": 1775228880000, "open": 0.1114, "high": 0.1117, "low": 0.1114, "close": 0.1116, "volume": 17292.5, "quote_volume": 1929.61201, "trades": 15, "taker_buy_quote": 1406.65441}, {"ts": 1775228940000, "open": 0.1115, "high": 0.1119, "low": 0.1114, "close": 0.1118, "volume": 17969.1, "quote_volume": 2004.53436, "trades": 19, "taker_buy_quote": 708.84262}, {"ts": 1775229000000, "open": 0.1119, "high": 0.1129, "low": 0.1119, "close": 0.1126, "volume": 36612.9, "quote_volume": 4115.47327, "trades": 48, "taker_buy_quote": 2831.51646}, {"ts": 1775229060000, "open": 0.1127, "high": 0.1127, "low": 0.1123, "close": 0.1125, "volume": 8523.0, "quote_volume": 958.92763, "trades": 15, "taker_buy_quote": 443.36606}, {"ts": 1775229120000, "open": 0.1126, "high": 0.113, "low": 0.1121, "close": 0.1128, "volume": 36766.1, "quote_volume": 4132.76653, "trades": 42, "taker_buy_quote": 1459.68781}, {"ts": 1775229180000, "open": 0.1126, "high": 0.1126, "low": 0.1123, "close": 0.1125, "volume": 1949.7, "quote_volume": 219.19156, "trades": 6, "taker_buy_quote": 124.1325}, {"ts": 1775229240000, "open": 0.1125, "high": 0.1125, "low": 0.1121, "close": 0.1121, "volume": 19389.6, "quote_volume": 2178.83878, "trades": 17, "taker_buy_quote": 317.73721}, {"ts": 1775229300000, "open": 0.112, "high": 0.1125, "low": 0.1119, "close": 0.1125, "volume": 20890.4, "quote_volume": 2341.94793, "trades": 19, "taker_buy_quote": 572.89025}, {"ts": 1775229360000, "open": 0.1124, "high": 0.113, "low": 0.1124, "close": 0.1128, "volume": 12691.5, "quote_volume": 1429.70706, "trades": 16, "taker_buy_quote": 1320.57306}, {"ts": 1775229420000, "open": 0.113, "high": 0.1135, "low": 0.1129, "close": 0.1134, "volume": 17640.2, "quote_volume": 1999.121, "trades": 27, "taker_buy_quote": 1765.68882}, {"ts": 1775229480000, "open": 0.1135, "high": 0.1147, "low": 0.1135, "close": 0.1144, "volume": 75027.9, "quote_volume": 8572.28507, "trades": 82, "taker_buy_quote": 6385.40741}, {"ts": 1775229540000, "open": 0.1141, "high": 0.1148, "low": 0.114, "close": 0.1148, "volume": 29770.8, "quote_volume": 3413.59344, "trades": 32, "taker_buy_quote": 3242.7353}, {"ts": 1775229600000, "open": 0.1147, "high": 0.115, "low": 0.1146, "close": 0.1148, "volume": 2193.6, "quote_volume": 251.81357, "trades": 6, "taker_buy_quote": 79.22444}, {"ts": 1775229660000, "open": 0.1149, "high": 0.1155, "low": 0.1149, "close": 0.1155, "volume": 16943.3, "quote_volume": 1949.08593, "trades": 21, "taker_buy_quote": 1841.20091}, {"ts": 1775229720000, "open": 0.1154, "high": 0.1155, "low": 0.1152, "close": 0.1155, "volume": 4642.2, "quote_volume": 535.88263, "trades": 11, "taker_buy_quote": 300.4945}, {"ts": 1775229780000, "open": 0.1155, "high": 0.1156, "low": 0.1152, "close": 0.1155, "volume": 26074.2, "quote_volume": 3008.41665, "trades": 41, "taker_buy_quote": 895.23406}, {"ts": 1775229840000, "open": 0.1154, "high": 0.1155, "low": 0.1142, "close": 0.1143, "volume": 37884.6, "quote_volume": 4347.4798, "trades": 48, "taker_buy_quote": 1170.40039}, {"ts": 1775229900000, "open": 0.1143, "high": 0.1143, "low": 0.1136, "close": 0.1136, "volume": 15878.7, "quote_volume": 1809.40773, "trades": 24, "taker_buy_quote": 518.64155}, {"ts": 1775229960000, "open": 0.1136, "high": 0.1138, "low": 0.1132, "close": 0.1132, "volume": 19340.8, "quote_volume": 2194.49512, "trades": 26, "taker_buy_quote": 1744.73432}, {"ts": 1775230020000, "open": 0.1132, "high": 0.1132, "low": 0.1131, "close": 0.1132, "volume": 9050.4, "quote_volume": 1024.49107, "trades": 8, "taker_buy_quote": 1008.41956}, {"ts": 1775230080000, "open": 0.113, "high": 0.113, "low": 0.1128, "close": 0.1128, "volume": 6112.6, "quote_volume": 690.16186, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775230140000, "open": 0.113, "high": 0.113, "low": 0.1127, "close": 0.1127, "volume": 13241.2, "quote_volume": 1494.47002, "trades": 11, "taker_buy_quote": 571.1698}, {"ts": 1775230200000, "open": 0.1129, "high": 0.113, "low": 0.1122, "close": 0.1122, "volume": 20449.4, "quote_volume": 2300.92992, "trades": 32, "taker_buy_quote": 1079.13714}, {"ts": 1775230260000, "open": 0.1124, "high": 0.1128, "low": 0.1123, "close": 0.1128, "volume": 6647.3, "quote_volume": 747.94859, "trades": 12, "taker_buy_quote": 572.71308}, {"ts": 1775230320000, "open": 0.1127, "high": 0.1127, "low": 0.1122, "close": 0.1122, "volume": 13514.4, "quote_volume": 1517.99793, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775230380000, "open": 0.1125, "high": 0.1125, "low": 0.1123, "close": 0.1123, "volume": 3255.0, "quote_volume": 365.54628, "trades": 3, "taker_buy_quote": 5.50125}, {"ts": 1775230440000, "open": 0.1123, "high": 0.1123, "low": 0.112, "close": 0.1122, "volume": 10831.8, "quote_volume": 1214.97281, "trades": 14, "taker_buy_quote": 313.12752}, {"ts": 1775230500000, "open": 0.1123, "high": 0.1127, "low": 0.1123, "close": 0.1127, "volume": 4264.9, "quote_volume": 479.48109, "trades": 8, "taker_buy_quote": 417.78347}, {"ts": 1775230560000, "open": 0.1128, "high": 0.1134, "low": 0.1127, "close": 0.1128, "volume": 32288.9, "quote_volume": 3649.13302, "trades": 42, "taker_buy_quote": 2199.08361}, {"ts": 1775230620000, "open": 0.1129, "high": 0.113, "low": 0.1129, "close": 0.113, "volume": 5927.9, "quote_volume": 669.83812, "trades": 6, "taker_buy_quote": 663.39153}, {"ts": 1775230680000, "open": 0.113, "high": 0.113, "low": 0.1124, "close": 0.113, "volume": 46991.1, "quote_volume": 5296.91749, "trades": 45, "taker_buy_quote": 970.96196}, {"ts": 1775230740000, "open": 0.1128, "high": 0.1137, "low": 0.1125, "close": 0.1129, "volume": 35922.0, "quote_volume": 4069.33674, "trades": 53, "taker_buy_quote": 2729.05816}, {"ts": 1775230800000, "open": 0.1128, "high": 0.113, "low": 0.1127, "close": 0.1128, "volume": 9149.5, "quote_volume": 1032.29291, "trades": 14, "taker_buy_quote": 499.05264}, {"ts": 1775230860000, "open": 0.1129, "high": 0.1134, "low": 0.1128, "close": 0.1133, "volume": 15851.8, "quote_volume": 1791.41828, "trades": 21, "taker_buy_quote": 1044.53627}, {"ts": 1775230920000, "open": 0.1134, "high": 0.1138, "low": 0.1134, "close": 0.1135, "volume": 23075.9, "quote_volume": 2619.86836, "trades": 19, "taker_buy_quote": 339.79779}, {"ts": 1775230980000, "open": 0.1136, "high": 0.1139, "low": 0.1133, "close": 0.1135, "volume": 34596.6, "quote_volume": 3931.176, "trades": 25, "taker_buy_quote": 2136.0627}, {"ts": 1775231040000, "open": 0.1136, "high": 0.1136, "low": 0.1131, "close": 0.1131, "volume": 15949.3, "quote_volume": 1807.93533, "trades": 19, "taker_buy_quote": 224.9386}, {"ts": 1775231100000, "open": 0.1131, "high": 0.1132, "low": 0.1126, "close": 0.1132, "volume": 17629.0, "quote_volume": 1992.2225, "trades": 25, "taker_buy_quote": 1461.63813}, {"ts": 1775231160000, "open": 0.1131, "high": 0.1132, "low": 0.1126, "close": 0.1126, "volume": 23333.7, "quote_volume": 2636.96939, "trades": 25, "taker_buy_quote": 1000.86957}, {"ts": 1775231220000, "open": 0.1125, "high": 0.1125, "low": 0.1123, "close": 0.1123, "volume": 5872.4, "quote_volume": 660.49042, "trades": 8, "taker_buy_quote": 503.91}, {"ts": 1775231280000, "open": 0.1122, "high": 0.1122, "low": 0.1118, "close": 0.1118, "volume": 8481.9, "quote_volume": 950.07295, "trades": 11, "taker_buy_quote": 310.22037}, {"ts": 1775231340000, "open": 0.1119, "high": 0.1121, "low": 0.1119, "close": 0.1119, "volume": 5911.5, "quote_volume": 661.91555, "trades": 8, "taker_buy_quote": 616.29392}, {"ts": 1775231400000, "open": 0.1119, "high": 0.1121, "low": 0.1119, "close": 0.1121, "volume": 10360.9, "quote_volume": 1159.83166, "trades": 11, "taker_buy_quote": 618.82556}, {"ts": 1775231460000, "open": 0.1121, "high": 0.1121, "low": 0.1118, "close": 0.1121, "volume": 13876.5, "quote_volume": 1552.39968, "trades": 15, "taker_buy_quote": 207.03345}, {"ts": 1775231520000, "open": 0.1121, "high": 0.1128, "low": 0.1121, "close": 0.1128, "volume": 6371.2, "quote_volume": 716.23074, "trades": 16, "taker_buy_quote": 576.40126}, {"ts": 1775231580000, "open": 0.1129, "high": 0.1129, "low": 0.1128, "close": 0.1128, "volume": 5246.1, "quote_volume": 592.10412, "trades": 7, "taker_buy_quote": 84.47178}, {"ts": 1775231640000, "open": 0.1127, "high": 0.1129, "low": 0.1126, "close": 0.1129, "volume": 794.7, "quote_volume": 89.6923, "trades": 5, "taker_buy_quote": 78.67513}, {"ts": 1775231700000, "open": 0.1129, "high": 0.1134, "low": 0.1126, "close": 0.1131, "volume": 24848.2, "quote_volume": 2810.39456, "trades": 34, "taker_buy_quote": 1368.93724}, {"ts": 1775231760000, "open": 0.113, "high": 0.1132, "low": 0.1129, "close": 0.1132, "volume": 1976.5, "quote_volume": 223.199, "trades": 7, "taker_buy_quote": 133.22412}, {"ts": 1775231820000, "open": 0.1133, "high": 0.1137, "low": 0.1133, "close": 0.1136, "volume": 6922.0, "quote_volume": 786.30416, "trades": 12, "taker_buy_quote": 610.11386}, {"ts": 1775231880000, "open": 0.1135, "high": 0.1136, "low": 0.1134, "close": 0.1134, "volume": 4761.5, "quote_volume": 540.4585, "trades": 6, "taker_buy_quote": 109.81125}, {"ts": 1775231940000, "open": 0.1134, "high": 0.1134, "low": 0.1133, "close": 0.1133, "volume": 2782.5, "quote_volume": 315.26271, "trades": 3, "taker_buy_quote": 6.19164}, {"ts": 1775232000000, "open": 0.1135, "high": 0.1142, "low": 0.113, "close": 0.1141, "volume": 55563.8, "quote_volume": 6327.84204, "trades": 55, "taker_buy_quote": 5218.95626}, {"ts": 1775232060000, "open": 0.1142, "high": 0.1144, "low": 0.1141, "close": 0.1141, "volume": 3382.5, "quote_volume": 386.38786, "trades": 8, "taker_buy_quote": 16.51634}, {"ts": 1775232120000, "open": 0.114, "high": 0.114, "low": 0.1138, "close": 0.1139, "volume": 2930.7, "quote_volume": 333.81295, "trades": 6, "taker_buy_quote": 117.30045}, {"ts": 1775232180000, "open": 0.1137, "high": 0.1137, "low": 0.1129, "close": 0.1133, "volume": 9482.0, "quote_volume": 1071.86576, "trades": 21, "taker_buy_quote": 653.04274}, {"ts": 1775232240000, "open": 0.1134, "high": 0.1135, "low": 0.1129, "close": 0.113, "volume": 12813.0, "quote_volume": 1449.66076, "trades": 17, "taker_buy_quote": 585.22875}, {"ts": 1775232300000, "open": 0.1131, "high": 0.1131, "low": 0.1129, "close": 0.1129, "volume": 3706.4, "quote_volume": 419.17092, "trades": 5, "taker_buy_quote": 406.23258}, {"ts": 1775232360000, "open": 0.1128, "high": 0.1128, "low": 0.1122, "close": 0.1124, "volume": 9878.6, "quote_volume": 1111.64519, "trades": 20, "taker_buy_quote": 282.0198}, {"ts": 1775232420000, "open": 0.1124, "high": 0.1125, "low": 0.1118, "close": 0.1122, "volume": 15712.4, "quote_volume": 1762.06317, "trades": 19, "taker_buy_quote": 343.10018}, {"ts": 1775232480000, "open": 0.1123, "high": 0.1127, "low": 0.1121, "close": 0.1124, "volume": 43937.7, "quote_volume": 4938.27649, "trades": 42, "taker_buy_quote": 1966.88098}, {"ts": 1775232540000, "open": 0.1124, "high": 0.1124, "low": 0.1121, "close": 0.1123, "volume": 17005.2, "quote_volume": 1908.70223, "trades": 17, "taker_buy_quote": 102.40637}, {"ts": 1775232600000, "open": 0.1122, "high": 0.1128, "low": 0.1122, "close": 0.1128, "volume": 12821.4, "quote_volume": 1441.52466, "trades": 15, "taker_buy_quote": 1069.45026}, {"ts": 1775232660000, "open": 0.1129, "high": 0.1131, "low": 0.1128, "close": 0.1128, "volume": 12103.5, "quote_volume": 1366.94863, "trades": 14, "taker_buy_quote": 922.57943}, {"ts": 1775232720000, "open": 0.113, "high": 0.1131, "low": 0.113, "close": 0.113, "volume": 3558.5, "quote_volume": 402.21212, "trades": 7, "taker_buy_quote": 79.47777}, {"ts": 1775232780000, "open": 0.113, "high": 0.113, "low": 0.1128, "close": 0.1129, "volume": 2830.4, "quote_volume": 319.64403, "trades": 4, "taker_buy_quote": 199.30237}, {"ts": 1775232840000, "open": 0.1129, "high": 0.1129, "low": 0.1126, "close": 0.1128, "volume": 13293.0, "quote_volume": 1499.68626, "trades": 13, "taker_buy_quote": 173.27208}, {"ts": 1775232900000, "open": 0.1127, "high": 0.1127, "low": 0.1123, "close": 0.1123, "volume": 3854.8, "quote_volume": 433.36996, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775232960000, "open": 0.1122, "high": 0.1122, "low": 0.112, "close": 0.1122, "volume": 2939.4, "quote_volume": 329.68151, "trades": 6, "taker_buy_quote": 198.38082}, {"ts": 1775233020000, "open": 0.1121, "high": 0.1122, "low": 0.1121, "close": 0.1122, "volume": 29302.4, "quote_volume": 3286.72792, "trades": 13, "taker_buy_quote": 2773.49146}, {"ts": 1775233080000, "open": 0.1123, "high": 0.1123, "low": 0.1118, "close": 0.1118, "volume": 6117.4, "quote_volume": 685.55111, "trades": 12, "taker_buy_quote": 256.38137}, {"ts": 1775233140000, "open": 0.1119, "high": 0.1119, "low": 0.1119, "close": 0.1119, "volume": 3366.2, "quote_volume": 376.67778, "trades": 5, "taker_buy_quote": 376.67778}, {"ts": 1775233200000, "open": 0.1119, "high": 0.1122, "low": 0.1119, "close": 0.1122, "volume": 6513.8, "quote_volume": 730.0156, "trades": 7, "taker_buy_quote": 730.0156}, {"ts": 1775233260000, "open": 0.1121, "high": 0.1121, "low": 0.1119, "close": 0.1119, "volume": 8256.6, "quote_volume": 924.65289, "trades": 11, "taker_buy_quote": 459.1423}, {"ts": 1775233320000, "open": 0.1119, "high": 0.1122, "low": 0.1119, "close": 0.1122, "volume": 12250.5, "quote_volume": 1370.865, "trades": 8, "taker_buy_quote": 1338.62661}, {"ts": 1775233380000, "open": 0.1122, "high": 0.1123, "low": 0.1122, "close": 0.1123, "volume": 1943.8, "quote_volume": 218.19197, "trades": 5, "taker_buy_quote": 109.63847}, {"ts": 1775233440000, "open": 0.1122, "high": 0.1122, "low": 0.1122, "close": 0.1122, "volume": 1607.3, "quote_volume": 180.33906, "trades": 2, "taker_buy_quote": 108.5535}, {"ts": 1775233500000, "open": 0.1122, "high": 0.1122, "low": 0.1119, "close": 0.1119, "volume": 7895.6, "quote_volume": 884.38133, "trades": 12, "taker_buy_quote": 228.82431}, {"ts": 1775233560000, "open": 0.1119, "high": 0.1119, "low": 0.1119, "close": 0.1119, "volume": 2098.6, "quote_volume": 234.83334, "trades": 2, "taker_buy_quote": 32.0034}, {"ts": 1775233620000, "open": 0.1121, "high": 0.113, "low": 0.1121, "close": 0.1128, "volume": 11179.8, "quote_volume": 1259.47973, "trades": 25, "taker_buy_quote": 1022.91395}, {"ts": 1775233680000, "open": 0.1129, "high": 0.1131, "low": 0.1127, "close": 0.1129, "volume": 30985.9, "quote_volume": 3497.42105, "trades": 31, "taker_buy_quote": 648.5047}, {"ts": 1775233740000, "open": 0.1128, "high": 0.1129, "low": 0.1127, "close": 0.1129, "volume": 23716.4, "quote_volume": 2674.63525, "trades": 12, "taker_buy_quote": 1582.25048}, {"ts": 1775233800000, "open": 0.1129, "high": 0.1129, "low": 0.1128, "close": 0.1129, "volume": 2193.1, "quote_volume": 247.52759, "trades": 4, "taker_buy_quote": 98.38106}, {"ts": 1775233860000, "open": 0.1129, "high": 0.1129, "low": 0.1121, "close": 0.1126, "volume": 8167.0, "quote_volume": 919.02295, "trades": 23, "taker_buy_quote": 105.00389}, {"ts": 1775233920000, "open": 0.1125, "high": 0.1125, "low": 0.1122, "close": 0.1122, "volume": 10538.0, "quote_volume": 1184.96212, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775233980000, "open": 0.1124, "high": 0.1126, "low": 0.1122, "close": 0.1124, "volume": 18872.4, "quote_volume": 2121.29803, "trades": 20, "taker_buy_quote": 1623.71479}, {"ts": 1775234040000, "open": 0.1125, "high": 0.1126, "low": 0.1119, "close": 0.1119, "volume": 70368.8, "quote_volume": 7901.15811, "trades": 53, "taker_buy_quote": 1630.66752}, {"ts": 1775234100000, "open": 0.1122, "high": 0.1123, "low": 0.112, "close": 0.112, "volume": 13746.7, "quote_volume": 1541.20431, "trades": 16, "taker_buy_quote": 302.42195}, {"ts": 1775234160000, "open": 0.1119, "high": 0.1119, "low": 0.1118, "close": 0.1118, "volume": 1933.9, "quote_volume": 216.39849, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775234220000, "open": 0.1117, "high": 0.1118, "low": 0.1117, "close": 0.1117, "volume": 15002.7, "quote_volume": 1676.66218, "trades": 13, "taker_buy_quote": 853.97312}, {"ts": 1775234280000, "open": 0.1118, "high": 0.1118, "low": 0.1115, "close": 0.1115, "volume": 9492.6, "quote_volume": 1060.28518, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775234340000, "open": 0.1117, "high": 0.1118, "low": 0.1117, "close": 0.1118, "volume": 691.3, "quote_volume": 77.22313, "trades": 2, "taker_buy_quote": 77.22313}, {"ts": 1775234400000, "open": 0.1118, "high": 0.1118, "low": 0.1114, "close": 0.1114, "volume": 22942.9, "quote_volume": 2560.91141, "trades": 26, "taker_buy_quote": 0.0}, {"ts": 1775234460000, "open": 0.1113, "high": 0.1113, "low": 0.1111, "close": 0.1111, "volume": 5506.3, "quote_volume": 612.52702, "trades": 10, "taker_buy_quote": 54.86608}, {"ts": 1775234520000, "open": 0.1111, "high": 0.1114, "low": 0.1111, "close": 0.1114, "volume": 3927.9, "quote_volume": 437.20252, "trades": 8, "taker_buy_quote": 426.57025}, {"ts": 1775234580000, "open": 0.1114, "high": 0.1118, "low": 0.1114, "close": 0.1116, "volume": 9991.5, "quote_volume": 1115.24019, "trades": 15, "taker_buy_quote": 666.21854}, {"ts": 1775234640000, "open": 0.1118, "high": 0.1119, "low": 0.1118, "close": 0.1119, "volume": 5850.9, "quote_volume": 654.13554, "trades": 3, "taker_buy_quote": 654.13554}, {"ts": 1775234700000, "open": 0.1118, "high": 0.1118, "low": 0.1117, "close": 0.1118, "volume": 2081.3, "quote_volume": 232.68441, "trades": 5, "taker_buy_quote": 24.99848}, {"ts": 1775234760000, "open": 0.1118, "high": 0.1119, "low": 0.1118, "close": 0.1119, "volume": 3447.6, "quote_volume": 385.7615, "trades": 6, "taker_buy_quote": 357.87858}, {"ts": 1775234820000, "open": 0.112, "high": 0.1127, "low": 0.112, "close": 0.1127, "volume": 9616.1, "quote_volume": 1081.54542, "trades": 18, "taker_buy_quote": 678.30267}, {"ts": 1775234880000, "open": 0.1128, "high": 0.1131, "low": 0.1128, "close": 0.1129, "volume": 17387.4, "quote_volume": 1963.21684, "trades": 23, "taker_buy_quote": 338.76648}, {"ts": 1775234940000, "open": 0.1129, "high": 0.113, "low": 0.1129, "close": 0.113, "volume": 4076.2, "quote_volume": 460.29973, "trades": 4, "taker_buy_quote": 109.3275}, {"ts": 1775235000000, "open": 0.1128, "high": 0.1128, "low": 0.1127, "close": 0.1127, "volume": 5050.0, "quote_volume": 569.13988, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775235060000, "open": 0.1129, "high": 0.1131, "low": 0.1129, "close": 0.1131, "volume": 3730.7, "quote_volume": 421.92754, "trades": 6, "taker_buy_quote": 23.0917}, {"ts": 1775235120000, "open": 0.113, "high": 0.1132, "low": 0.113, "close": 0.1132, "volume": 2352.9, "quote_volume": 265.88742, "trades": 3, "taker_buy_quote": 5.50152}, {"ts": 1775235180000, "open": 0.1133, "high": 0.1133, "low": 0.1132, "close": 0.1132, "volume": 1771.8, "quote_volume": 200.57262, "trades": 2, "taker_buy_quote": 5.50638}, {"ts": 1775235240000, "open": 0.1132, "high": 0.1134, "low": 0.113, "close": 0.1134, "volume": 21426.1, "quote_volume": 2426.81796, "trades": 20, "taker_buy_quote": 1338.39172}, {"ts": 1775235300000, "open": 0.1134, "high": 0.1134, "low": 0.1133, "close": 0.1133, "volume": 856.9, "quote_volume": 97.13124, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775235360000, "open": 0.1134, "high": 0.1134, "low": 0.1133, "close": 0.1133, "volume": 8324.0, "quote_volume": 943.20595, "trades": 6, "taker_buy_quote": 109.61775}, {"ts": 1775235420000, "open": 0.1132, "high": 0.1134, "low": 0.1132, "close": 0.1133, "volume": 22336.7, "quote_volume": 2530.54336, "trades": 18, "taker_buy_quote": 1551.7294}, {"ts": 1775235480000, "open": 0.1132, "high": 0.1138, "low": 0.1132, "close": 0.1138, "volume": 36893.3, "quote_volume": 4184.77568, "trades": 27, "taker_buy_quote": 4179.27416}, {"ts": 1775235540000, "open": 0.1136, "high": 0.1136, "low": 0.1134, "close": 0.1135, "volume": 21565.5, "quote_volume": 2448.7833, "trades": 15, "taker_buy_quote": 118.3124}, {"ts": 1775235600000, "open": 0.1134, "high": 0.1134, "low": 0.1132, "close": 0.1132, "volume": 6341.4, "quote_volume": 718.73794, "trades": 7, "taker_buy_quote": 199.73008}, {"ts": 1775235660000, "open": 0.1131, "high": 0.1131, "low": 0.1125, "close": 0.1127, "volume": 6486.3, "quote_volume": 730.67714, "trades": 17, "taker_buy_quote": 5.51103}, {"ts": 1775235720000, "open": 0.1128, "high": 0.1132, "low": 0.1127, "close": 0.1127, "volume": 11705.1, "quote_volume": 1321.28813, "trades": 18, "taker_buy_quote": 1069.01055}, {"ts": 1775235780000, "open": 0.1129, "high": 0.1136, "low": 0.1129, "close": 0.1136, "volume": 9205.3, "quote_volume": 1042.70475, "trades": 16, "taker_buy_quote": 932.79675}, {"ts": 1775235840000, "open": 0.1137, "high": 0.115, "low": 0.1137, "close": 0.1149, "volume": 87139.4, "quote_volume": 9995.61279, "trades": 76, "taker_buy_quote": 6547.0964}, {"ts": 1775235900000, "open": 0.115, "high": 0.1151, "low": 0.1149, "close": 0.1149, "volume": 13668.4, "quote_volume": 1571.35492, "trades": 14, "taker_buy_quote": 622.89139}, {"ts": 1775235960000, "open": 0.1148, "high": 0.1151, "low": 0.1147, "close": 0.1151, "volume": 10085.8, "quote_volume": 1159.74542, "trades": 17, "taker_buy_quote": 802.92031}, {"ts": 1775236020000, "open": 0.1151, "high": 0.1162, "low": 0.1151, "close": 0.1162, "volume": 52603.0, "quote_volume": 6103.15946, "trades": 82, "taker_buy_quote": 4775.56143}, {"ts": 1775236080000, "open": 0.1163, "high": 0.117, "low": 0.1149, "close": 0.115, "volume": 83634.7, "quote_volume": 9729.31434, "trades": 131, "taker_buy_quote": 4784.19837}, {"ts": 1775236140000, "open": 0.1148, "high": 0.1148, "low": 0.114, "close": 0.1142, "volume": 25821.9, "quote_volume": 2948.48412, "trades": 30, "taker_buy_quote": 1067.04528}, {"ts": 1775236200000, "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 1740.0, "quote_volume": 198.708, "trades": 2, "taker_buy_quote": 198.708}, {"ts": 1775236260000, "open": 0.1143, "high": 0.1147, "low": 0.1141, "close": 0.1141, "volume": 64320.3, "quote_volume": 7354.78802, "trades": 57, "taker_buy_quote": 2660.08021}, {"ts": 1775236320000, "open": 0.1141, "high": 0.1141, "low": 0.1139, "close": 0.1141, "volume": 12026.7, "quote_volume": 1371.00257, "trades": 10, "taker_buy_quote": 816.93119}, {"ts": 1775236380000, "open": 0.114, "high": 0.1141, "low": 0.1139, "close": 0.1141, "volume": 23312.5, "quote_volume": 2657.53886, "trades": 7, "taker_buy_quote": 2541.74249}, {"ts": 1775236440000, "open": 0.1142, "high": 0.1143, "low": 0.1136, "close": 0.1137, "volume": 8839.9, "quote_volume": 1006.8007, "trades": 17, "taker_buy_quote": 97.48047}, {"ts": 1775236500000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 1323.4, "quote_volume": 150.60292, "trades": 2, "taker_buy_quote": 150.60292}, {"ts": 1775236560000, "open": 0.1139, "high": 0.114, "low": 0.1139, "close": 0.114, "volume": 96.6, "quote_volume": 11.00757, "trades": 2, "taker_buy_quote": 11.00757}, {"ts": 1775236620000, "open": 0.1139, "high": 0.1139, "low": 0.1129, "close": 0.1129, "volume": 37822.1, "quote_volume": 4287.58026, "trades": 53, "taker_buy_quote": 312.42648}, {"ts": 1775236680000, "open": 0.1132, "high": 0.1132, "low": 0.1129, "close": 0.1129, "volume": 17115.8, "quote_volume": 1935.08703, "trades": 22, "taker_buy_quote": 811.28922}, {"ts": 1775236740000, "open": 0.1128, "high": 0.1128, "low": 0.1124, "close": 0.1126, "volume": 25329.3, "quote_volume": 2851.18993, "trades": 25, "taker_buy_quote": 1113.08437}, {"ts": 1775236800000, "open": 0.1127, "high": 0.1132, "low": 0.1127, "close": 0.1127, "volume": 15618.4, "quote_volume": 1764.14299, "trades": 24, "taker_buy_quote": 1554.76723}, {"ts": 1775236860000, "open": 0.1127, "high": 0.1128, "low": 0.1127, "close": 0.1128, "volume": 5475.2, "quote_volume": 617.23191, "trades": 4, "taker_buy_quote": 617.23191}, {"ts": 1775236920000, "open": 0.1129, "high": 0.1131, "low": 0.1124, "close": 0.1125, "volume": 28886.3, "quote_volume": 3257.58877, "trades": 37, "taker_buy_quote": 2059.35957}, {"ts": 1775236980000, "open": 0.1126, "high": 0.1126, "low": 0.1126, "close": 0.1126, "volume": 48.9, "quote_volume": 5.50614, "trades": 1, "taker_buy_quote": 5.50614}, {"ts": 1775237040000, "open": 0.1125, "high": 0.1125, "low": 0.1122, "close": 0.1122, "volume": 6636.3, "quote_volume": 745.65424, "trades": 12, "taker_buy_quote": 106.29828}, {"ts": 1775237100000, "open": 0.1121, "high": 0.1122, "low": 0.1119, "close": 0.112, "volume": 49555.3, "quote_volume": 5550.57247, "trades": 34, "taker_buy_quote": 443.2064}, {"ts": 1775237160000, "open": 0.1121, "high": 0.1122, "low": 0.112, "close": 0.112, "volume": 27727.9, "quote_volume": 3105.97255, "trades": 15, "taker_buy_quote": 761.81025}, {"ts": 1775237220000, "open": 0.1122, "high": 0.1122, "low": 0.1122, "close": 0.1122, "volume": 49.1, "quote_volume": 5.50902, "trades": 1, "taker_buy_quote": 5.50902}, {"ts": 1775237280000, "open": 0.1121, "high": 0.1121, "low": 0.1118, "close": 0.1118, "volume": 2086.6, "quote_volume": 233.58365, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775237340000, "open": 0.112, "high": 0.112, "low": 0.1119, "close": 0.112, "volume": 15020.7, "quote_volume": 1681.83176, "trades": 13, "taker_buy_quote": 49.9968}, {"ts": 1775237400000, "open": 0.112, "high": 0.1125, "low": 0.112, "close": 0.1125, "volume": 8692.7, "quote_volume": 976.91772, "trades": 16, "taker_buy_quote": 910.52596}, {"ts": 1775237460000, "open": 0.1126, "high": 0.1127, "low": 0.1126, "close": 0.1127, "volume": 1065.3, "quote_volume": 120.05442, "trades": 3, "taker_buy_quote": 11.01717}, {"ts": 1775237520000, "open": 0.1125, "high": 0.1125, "low": 0.1125, "close": 0.1125, "volume": 736.8, "quote_volume": 82.89, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775237580000, "open": 0.1126, "high": 0.1127, "low": 0.1125, "close": 0.1127, "volume": 2715.9, "quote_volume": 305.62013, "trades": 4, "taker_buy_quote": 81.65513}, {"ts": 1775237640000, "open": 0.1125, "high": 0.1125, "low": 0.1125, "close": 0.1125, "volume": 3024.4, "quote_volume": 340.245, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775237700000, "open": 0.1124, "high": 0.1124, "low": 0.1119, "close": 0.112, "volume": 5385.2, "quote_volume": 603.91704, "trades": 16, "taker_buy_quote": 185.3488}, {"ts": 1775237760000, "open": 0.1122, "high": 0.1123, "low": 0.1121, "close": 0.1121, "volume": 6814.5, "quote_volume": 764.4188, "trades": 9, "taker_buy_quote": 32.85407}, {"ts": 1775237820000, "open": 0.1122, "high": 0.1123, "low": 0.1121, "close": 0.1123, "volume": 7227.4, "quote_volume": 810.74399, "trades": 11, "taker_buy_quote": 335.34826}, {"ts": 1775237880000, "open": 0.1124, "high": 0.1125, "low": 0.1124, "close": 0.1125, "volume": 1884.8, "quote_volume": 212.0351, "trades": 3, "taker_buy_quote": 11.00885}, {"ts": 1775237940000, "open": 0.1123, "high": 0.1124, "low": 0.1121, "close": 0.1123, "volume": 12113.2, "quote_volume": 1359.06252, "trades": 18, "taker_buy_quote": 663.77061}, {"ts": 1775238000000, "open": 0.1124, "high": 0.1125, "low": 0.1122, "close": 0.1122, "volume": 3786.5, "quote_volume": 425.62873, "trades": 7, "taker_buy_quote": 358.10863}, {"ts": 1775238060000, "open": 0.1124, "high": 0.1125, "low": 0.1124, "close": 0.1125, "volume": 4681.2, "quote_volume": 526.26852, "trades": 6, "taker_buy_quote": 308.67777}, {"ts": 1775238120000, "open": 0.1123, "high": 0.1125, "low": 0.1121, "close": 0.1121, "volume": 2614.2, "quote_volume": 293.62593, "trades": 8, "taker_buy_quote": 175.75935}, {"ts": 1775238180000, "open": 0.1121, "high": 0.1121, "low": 0.1119, "close": 0.112, "volume": 7636.8, "quote_volume": 855.47682, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775238240000, "open": 0.112, "high": 0.112, "low": 0.112, "close": 0.112, "volume": 459.0, "quote_volume": 51.408, "trades": 1, "taker_buy_quote": 51.408}, {"ts": 1775238300000, "open": 0.1119, "high": 0.112, "low": 0.1119, "close": 0.1119, "volume": 7462.2, "quote_volume": 835.30959, "trades": 12, "taker_buy_quote": 324.1392}, {"ts": 1775238360000, "open": 0.112, "high": 0.112, "low": 0.1117, "close": 0.1117, "volume": 40267.9, "quote_volume": 4503.19699, "trades": 37, "taker_buy_quote": 425.8316}, {"ts": 1775238420000, "open": 0.1118, "high": 0.1118, "low": 0.1116, "close": 0.1116, "volume": 1217.7, "quote_volume": 136.06586, "trades": 3, "taker_buy_quote": 60.0366}, {"ts": 1775238480000, "open": 0.1116, "high": 0.1116, "low": 0.1115, "close": 0.1115, "volume": 1987.2, "quote_volume": 221.76658, "trades": 3, "taker_buy_quote": 216.25848}, {"ts": 1775238540000, "open": 0.1114, "high": 0.1114, "low": 0.1113, "close": 0.1114, "volume": 4652.7, "quote_volume": 518.2745, "trades": 9, "taker_buy_quote": 305.3474}, {"ts": 1775238600000, "open": 0.1115, "high": 0.1115, "low": 0.1115, "close": 0.1115, "volume": 581.2, "quote_volume": 64.8038, "trades": 2, "taker_buy_quote": 64.8038}, {"ts": 1775238660000, "open": 0.1114, "high": 0.1114, "low": 0.1109, "close": 0.1109, "volume": 19730.6, "quote_volume": 2192.61634, "trades": 20, "taker_buy_quote": 59.95906}, {"ts": 1775238720000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 1021.3, "quote_volume": 113.26217, "trades": 3, "taker_buy_quote": 113.26217}, {"ts": 1775238780000, "open": 0.1111, "high": 0.1111, "low": 0.1111, "close": 0.1111, "volume": 883.0, "quote_volume": 98.1013, "trades": 2, "taker_buy_quote": 98.1013}, {"ts": 1775238840000, "open": 0.1112, "high": 0.1112, "low": 0.1112, "close": 0.1112, "volume": 839.6, "quote_volume": 93.36352, "trades": 5, "taker_buy_quote": 93.36352}, {"ts": 1775238900000, "open": 0.1111, "high": 0.1113, "low": 0.111, "close": 0.1113, "volume": 2415.3, "quote_volume": 268.39288, "trades": 6, "taker_buy_quote": 191.20556}, {"ts": 1775238960000, "open": 0.1113, "high": 0.1113, "low": 0.1113, "close": 0.1113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775239020000, "open": 0.1111, "high": 0.1112, "low": 0.1111, "close": 0.1112, "volume": 4841.1, "quote_volume": 537.94314, "trades": 11, "taker_buy_quote": 368.56008}, {"ts": 1775239080000, "open": 0.1112, "high": 0.1112, "low": 0.1112, "close": 0.1112, "volume": 3748.2, "quote_volume": 416.79984, "trades": 5, "taker_buy_quote": 309.21384}, {"ts": 1775239140000, "open": 0.1113, "high": 0.1113, "low": 0.1113, "close": 0.1113, "volume": 126.8, "quote_volume": 14.11284, "trades": 2, "taker_buy_quote": 14.11284}, {"ts": 1775239200000, "open": 0.1111, "high": 0.1114, "low": 0.111, "close": 0.1114, "volume": 5776.1, "quote_volume": 642.36044, "trades": 12, "taker_buy_quote": 512.8668}, {"ts": 1775239260000, "open": 0.1111, "high": 0.1112, "low": 0.1111, "close": 0.1112, "volume": 407.5, "quote_volume": 45.30904, "trades": 3, "taker_buy_quote": 28.48944}, {"ts": 1775239320000, "open": 0.1113, "high": 0.1118, "low": 0.1113, "close": 0.1118, "volume": 17542.3, "quote_volume": 1956.56814, "trades": 25, "taker_buy_quote": 1887.9893}, {"ts": 1775239380000, "open": 0.1119, "high": 0.1127, "low": 0.1119, "close": 0.1121, "volume": 29817.4, "quote_volume": 3350.04393, "trades": 44, "taker_buy_quote": 3126.94907}, {"ts": 1775239440000, "open": 0.1121, "high": 0.1122, "low": 0.1121, "close": 0.1122, "volume": 1944.8, "quote_volume": 218.02379, "trades": 4, "taker_buy_quote": 210.39419}, {"ts": 1775239500000, "open": 0.1122, "high": 0.1124, "low": 0.1122, "close": 0.1123, "volume": 4414.5, "quote_volume": 495.7477, "trades": 7, "taker_buy_quote": 417.35662}, {"ts": 1775239560000, "open": 0.1123, "high": 0.1123, "low": 0.1121, "close": 0.1121, "volume": 2566.0, "quote_volume": 288.07755, "trades": 4, "taker_buy_quote": 204.75659}, {"ts": 1775239620000, "open": 0.1121, "high": 0.1123, "low": 0.112, "close": 0.1123, "volume": 2252.3, "quote_volume": 252.35698, "trades": 5, "taker_buy_quote": 22.73861}, {"ts": 1775239680000, "open": 0.1123, "high": 0.1125, "low": 0.1123, "close": 0.1125, "volume": 2640.2, "quote_volume": 296.80791, "trades": 8, "taker_buy_quote": 188.06091}, {"ts": 1775239740000, "open": 0.1124, "high": 0.1124, "low": 0.1122, "close": 0.1122, "volume": 2412.8, "quote_volume": 271.184, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775239800000, "open": 0.1121, "high": 0.1121, "low": 0.112, "close": 0.112, "volume": 2982.1, "quote_volume": 334.00011, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775239860000, "open": 0.1122, "high": 0.1123, "low": 0.112, "close": 0.1121, "volume": 15297.6, "quote_volume": 1715.48209, "trades": 13, "taker_buy_quote": 511.88251}, {"ts": 1775239920000, "open": 0.1123, "high": 0.1124, "low": 0.1122, "close": 0.1122, "volume": 1057.0, "quote_volume": 118.745, "trades": 5, "taker_buy_quote": 102.5882}, {"ts": 1775239980000, "open": 0.1123, "high": 0.1123, "low": 0.1121, "close": 0.1123, "volume": 5182.9, "quote_volume": 581.8959, "trades": 6, "taker_buy_quote": 299.42549}, {"ts": 1775240040000, "open": 0.1123, "high": 0.1123, "low": 0.1123, "close": 0.1123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775240100000, "open": 0.1124, "high": 0.1131, "low": 0.1124, "close": 0.1131, "volume": 30630.2, "quote_volume": 3459.06829, "trades": 46, "taker_buy_quote": 3116.36034}, {"ts": 1775240160000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 1782.8, "quote_volume": 201.63468, "trades": 1, "taker_buy_quote": 201.63468}, {"ts": 1775240220000, "open": 0.1131, "high": 0.1137, "low": 0.1131, "close": 0.1136, "volume": 20872.5, "quote_volume": 2370.43656, "trades": 25, "taker_buy_quote": 1908.62984}, {"ts": 1775240280000, "open": 0.1136, "high": 0.1138, "low": 0.1136, "close": 0.1136, "volume": 7700.3, "quote_volume": 875.39972, "trades": 11, "taker_buy_quote": 148.67973}, {"ts": 1775240340000, "open": 0.1135, "high": 0.1135, "low": 0.1132, "close": 0.1132, "volume": 1497.3, "quote_volume": 169.7176, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775240400000, "open": 0.1131, "high": 0.1131, "low": 0.1129, "close": 0.1129, "volume": 3169.2, "quote_volume": 357.84229, "trades": 6, "taker_buy_quote": 327.1842}, {"ts": 1775240460000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 1830.5, "quote_volume": 207.02955, "trades": 2, "taker_buy_quote": 207.02955}, {"ts": 1775240520000, "open": 0.1131, "high": 0.1137, "low": 0.1131, "close": 0.1136, "volume": 15754.7, "quote_volume": 1787.88429, "trades": 22, "taker_buy_quote": 1677.97629}, {"ts": 1775240580000, "open": 0.1135, "high": 0.1135, "low": 0.1131, "close": 0.1131, "volume": 33160.4, "quote_volume": 3762.36739, "trades": 14, "taker_buy_quote": 181.85982}, {"ts": 1775240640000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775240700000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 1757.8, "quote_volume": 198.80718, "trades": 1, "taker_buy_quote": 198.80718}, {"ts": 1775240760000, "open": 0.1132, "high": 0.1138, "low": 0.1132, "close": 0.1136, "volume": 25479.3, "quote_volume": 2894.07932, "trades": 37, "taker_buy_quote": 2728.80354}, {"ts": 1775240820000, "open": 0.1136, "high": 0.1136, "low": 0.1134, "close": 0.1134, "volume": 3834.6, "quote_volume": 435.4975, "trades": 5, "taker_buy_quote": 202.78736}, {"ts": 1775240880000, "open": 0.1133, "high": 0.1135, "low": 0.1133, "close": 0.1135, "volume": 5414.6, "quote_volume": 614.3421, "trades": 6, "taker_buy_quote": 591.43284}, {"ts": 1775240940000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 1732.6, "quote_volume": 196.6501, "trades": 2, "taker_buy_quote": 196.6501}, {"ts": 1775241000000, "open": 0.1134, "high": 0.1137, "low": 0.1134, "close": 0.1137, "volume": 12895.8, "quote_volume": 1464.03721, "trades": 13, "taker_buy_quote": 1464.03721}, {"ts": 1775241060000, "open": 0.1135, "high": 0.1135, "low": 0.1132, "close": 0.1132, "volume": 236.7, "quote_volume": 26.82357, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775241120000, "open": 0.1133, "high": 0.1135, "low": 0.1133, "close": 0.1135, "volume": 4559.3, "quote_volume": 516.7575, "trades": 5, "taker_buy_quote": 516.7575}, {"ts": 1775241180000, "open": 0.1135, "high": 0.1136, "low": 0.1134, "close": 0.1134, "volume": 4584.1, "quote_volume": 520.47152, "trades": 5, "taker_buy_quote": 405.14903}, {"ts": 1775241240000, "open": 0.1136, "high": 0.114, "low": 0.1136, "close": 0.114, "volume": 21070.3, "quote_volume": 2397.40937, "trades": 22, "taker_buy_quote": 2397.40937}, {"ts": 1775241300000, "open": 0.1139, "high": 0.1142, "low": 0.1139, "close": 0.1142, "volume": 7578.1, "quote_volume": 863.62735, "trades": 12, "taker_buy_quote": 640.83482}, {"ts": 1775241360000, "open": 0.1142, "high": 0.1143, "low": 0.1142, "close": 0.1142, "volume": 1736.3, "quote_volume": 198.35677, "trades": 4, "taker_buy_quote": 191.99583}, {"ts": 1775241420000, "open": 0.1142, "high": 0.1142, "low": 0.1141, "close": 0.1141, "volume": 3046.8, "quote_volume": 347.73663, "trades": 5, "taker_buy_quote": 110.39175}, {"ts": 1775241480000, "open": 0.114, "high": 0.114, "low": 0.1133, "close": 0.1133, "volume": 1717.4, "quote_volume": 195.04933, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775241540000, "open": 0.1132, "high": 0.1132, "low": 0.1131, "close": 0.1131, "volume": 331.0, "quote_volume": 37.44096, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775241600000, "open": 0.113, "high": 0.1134, "low": 0.1128, "close": 0.1128, "volume": 20684.1, "quote_volume": 2339.12908, "trades": 27, "taker_buy_quote": 797.4265}, {"ts": 1775241660000, "open": 0.1129, "high": 0.1129, "low": 0.1129, "close": 0.1129, "volume": 8055.2, "quote_volume": 909.43208, "trades": 3, "taker_buy_quote": 909.43208}, {"ts": 1775241720000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 521.0, "quote_volume": 58.9251, "trades": 2, "taker_buy_quote": 58.9251}, {"ts": 1775241780000, "open": 0.113, "high": 0.1133, "low": 0.113, "close": 0.1131, "volume": 9032.2, "quote_volume": 1022.72121, "trades": 13, "taker_buy_quote": 963.83752}, {"ts": 1775241840000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 1746.7, "quote_volume": 197.55177, "trades": 1, "taker_buy_quote": 197.55177}, {"ts": 1775241900000, "open": 0.1133, "high": 0.1139, "low": 0.1133, "close": 0.1133, "volume": 38489.9, "quote_volume": 4372.75032, "trades": 51, "taker_buy_quote": 3493.60564}, {"ts": 1775241960000, "open": 0.1134, "high": 0.1136, "low": 0.1134, "close": 0.1134, "volume": 11271.4, "quote_volume": 1279.26347, "trades": 11, "taker_buy_quote": 404.47024}, {"ts": 1775242020000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 950.2, "quote_volume": 107.65766, "trades": 2, "taker_buy_quote": 102.15128}, {"ts": 1775242080000, "open": 0.1134, "high": 0.1134, "low": 0.1132, "close": 0.1132, "volume": 6072.1, "quote_volume": 688.21786, "trades": 7, "taker_buy_quote": 375.71688}, {"ts": 1775242140000, "open": 0.1133, "high": 0.1133, "low": 0.1132, "close": 0.1132, "volume": 4204.1, "quote_volume": 476.16905, "trades": 4, "taker_buy_quote": 300.16569}, {"ts": 1775242200000, "open": 0.1131, "high": 0.1131, "low": 0.1131, "close": 0.1131, "volume": 2615.7, "quote_volume": 295.83567, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775242260000, "open": 0.1133, "high": 0.1133, "low": 0.1132, "close": 0.1132, "volume": 2992.1, "quote_volume": 338.9867, "trades": 5, "taker_buy_quote": 208.73259}, {"ts": 1775242320000, "open": 0.1132, "high": 0.1132, "low": 0.1128, "close": 0.1128, "volume": 9734.7, "quote_volume": 1100.6171, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775242380000, "open": 0.1127, "high": 0.1129, "low": 0.1127, "close": 0.1128, "volume": 16002.9, "quote_volume": 1805.14557, "trades": 20, "taker_buy_quote": 1293.60897}, {"ts": 1775242440000, "open": 0.1129, "high": 0.1129, "low": 0.1128, "close": 0.1128, "volume": 6925.0, "quote_volume": 781.65876, "trades": 8, "taker_buy_quote": 338.32743}, {"ts": 1775242500000, "open": 0.1128, "high": 0.1128, "low": 0.1126, "close": 0.1126, "volume": 15567.2, "quote_volume": 1754.15625, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775242560000, "open": 0.1127, "high": 0.1132, "low": 0.1127, "close": 0.1131, "volume": 18579.1, "quote_volume": 2098.05363, "trades": 26, "taker_buy_quote": 1562.80761}, {"ts": 1775242620000, "open": 0.113, "high": 0.113, "low": 0.113, "close": 0.113, "volume": 1820.9, "quote_volume": 205.7617, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775242680000, "open": 0.113, "high": 0.113, "low": 0.1128, "close": 0.1129, "volume": 7000.2, "quote_volume": 789.87156, "trades": 8, "taker_buy_quote": 473.17894}, {"ts": 1775242740000, "open": 0.1129, "high": 0.1129, "low": 0.1129, "close": 0.1129, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775242800000, "open": 0.1127, "high": 0.1129, "low": 0.1124, "close": 0.1125, "volume": 18655.1, "quote_volume": 2103.00321, "trades": 24, "taker_buy_quote": 1357.54571}, {"ts": 1775242860000, "open": 0.1123, "high": 0.1123, "low": 0.1123, "close": 0.1123, "volume": 713.9, "quote_volume": 80.17097, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775242920000, "open": 0.1125, "high": 0.1125, "low": 0.1125, "close": 0.1125, "volume": 967.5, "quote_volume": 108.84375, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775242980000, "open": 0.1124, "high": 0.1127, "low": 0.1124, "close": 0.1124, "volume": 4196.1, "quote_volume": 471.9685, "trades": 7, "taker_buy_quote": 460.95965}, {"ts": 1775243040000, "open": 0.1123, "high": 0.1123, "low": 0.1121, "close": 0.1122, "volume": 13434.3, "quote_volume": 1506.52781, "trades": 18, "taker_buy_quote": 59.97691}, {"ts": 1775243100000, "open": 0.1123, "high": 0.1123, "low": 0.1114, "close": 0.1114, "volume": 15342.7, "quote_volume": 1716.20078, "trades": 27, "taker_buy_quote": 303.25536}, {"ts": 1775243160000, "open": 0.1117, "high": 0.1117, "low": 0.1117, "close": 0.1117, "volume": 1879.4, "quote_volume": 209.92898, "trades": 2, "taker_buy_quote": 209.92898}, {"ts": 1775243220000, "open": 0.1117, "high": 0.1117, "low": 0.1117, "close": 0.1117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775243280000, "open": 0.1117, "high": 0.1119, "low": 0.1117, "close": 0.1119, "volume": 4691.7, "quote_volume": 524.11273, "trades": 5, "taker_buy_quote": 524.11273}, {"ts": 1775243340000, "open": 0.1117, "high": 0.1117, "low": 0.1115, "close": 0.1115, "volume": 148.0, "quote_volume": 16.51679, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775243400000, "open": 0.1114, "high": 0.1114, "low": 0.1109, "close": 0.1111, "volume": 13852.6, "quote_volume": 1538.56533, "trades": 16, "taker_buy_quote": 499.26403}, {"ts": 1775243460000, "open": 0.1112, "high": 0.1112, "low": 0.1112, "close": 0.1112, "volume": 2151.1, "quote_volume": 239.20232, "trades": 3, "taker_buy_quote": 204.87488}, {"ts": 1775243520000, "open": 0.1112, "high": 0.1117, "low": 0.1112, "close": 0.1117, "volume": 24742.8, "quote_volume": 2758.37934, "trades": 26, "taker_buy_quote": 2758.37934}, {"ts": 1775243580000, "open": 0.1117, "high": 0.1117, "low": 0.1117, "close": 0.1117, "volume": 223.0, "quote_volume": 24.9091, "trades": 1, "taker_buy_quote": 24.9091}, {"ts": 1775243640000, "open": 0.1117, "high": 0.1118, "low": 0.1117, "close": 0.1117, "volume": 5910.8, "quote_volume": 660.45587, "trades": 7, "taker_buy_quote": 552.38612}, {"ts": 1775243700000, "open": 0.1117, "high": 0.1117, "low": 0.1117, "close": 0.1117, "volume": 1777.1, "quote_volume": 198.50207, "trades": 1, "taker_buy_quote": 198.50207}, {"ts": 1775243760000, "open": 0.1118, "high": 0.1119, "low": 0.1118, "close": 0.1119, "volume": 3649.1, "quote_volume": 408.15242, "trades": 6, "taker_buy_quote": 408.15242}, {"ts": 1775243820000, "open": 0.1118, "high": 0.1118, "low": 0.1118, "close": 0.1118, "volume": 1383.6, "quote_volume": 154.68648, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775243880000, "open": 0.1118, "high": 0.1119, "low": 0.1118, "close": 0.1118, "volume": 2021.4, "quote_volume": 226.17385, "trades": 3, "taker_buy_quote": 202.90827}, {"ts": 1775243940000, "open": 0.112, "high": 0.112, "low": 0.112, "close": 0.112, "volume": 1822.9, "quote_volume": 204.1648, "trades": 3, "taker_buy_quote": 204.1648}, {"ts": 1775244000000, "open": 0.112, "high": 0.112, "low": 0.1113, "close": 0.1113, "volume": 8937.2, "quote_volume": 997.11763, "trades": 14, "taker_buy_quote": 20.00061}, {"ts": 1775244060000, "open": 0.1113, "high": 0.1113, "low": 0.1113, "close": 0.1113, "volume": 1828.9, "quote_volume": 203.55657, "trades": 3, "taker_buy_quote": 203.55657}, {"ts": 1775244120000, "open": 0.1114, "high": 0.1114, "low": 0.1114, "close": 0.1114, "volume": 1758.6, "quote_volume": 195.90804, "trades": 1, "taker_buy_quote": 195.90804}, {"ts": 1775244180000, "open": 0.1114, "high": 0.1114, "low": 0.1114, "close": 0.1114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775244240000, "open": 0.1114, "high": 0.1114, "low": 0.1114, "close": 0.1114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775244300000, "open": 0.1112, "high": 0.1112, "low": 0.1111, "close": 0.1111, "volume": 1925.1, "quote_volume": 214.06616, "trades": 4, "taker_buy_quote": 107.586}, {"ts": 1775244360000, "open": 0.111, "high": 0.111, "low": 0.1109, "close": 0.1109, "volume": 3291.1, "quote_volume": 365.16036, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775244420000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 3083.5, "quote_volume": 342.2685, "trades": 3, "taker_buy_quote": 342.2685}, {"ts": 1775244480000, "open": 0.1111, "high": 0.1111, "low": 0.1111, "close": 0.1111, "volume": 2053.3, "quote_volume": 228.12163, "trades": 4, "taker_buy_quote": 26.48624}, {"ts": 1775244540000, "open": 0.1111, "high": 0.1111, "low": 0.1111, "close": 0.1111, "volume": 1804.4, "quote_volume": 200.46884, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775244600000, "open": 0.111, "high": 0.111, "low": 0.1109, "close": 0.111, "volume": 7430.8, "quote_volume": 824.48445, "trades": 10, "taker_buy_quote": 345.74397}, {"ts": 1775244660000, "open": 0.1111, "high": 0.1113, "low": 0.1111, "close": 0.1113, "volume": 2603.3, "quote_volume": 289.55344, "trades": 5, "taker_buy_quote": 289.55344}, {"ts": 1775244720000, "open": 0.1114, "high": 0.1117, "low": 0.1113, "close": 0.1113, "volume": 12074.5, "quote_volume": 1347.23422, "trades": 21, "taker_buy_quote": 1156.73162}, {"ts": 1775244780000, "open": 0.1113, "high": 0.1113, "low": 0.1113, "close": 0.1113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775244840000, "open": 0.1114, "high": 0.1114, "low": 0.1114, "close": 0.1114, "volume": 74.8, "quote_volume": 8.33272, "trades": 1, "taker_buy_quote": 8.33272}, {"ts": 1775244900000, "open": 0.1114, "high": 0.1114, "low": 0.111, "close": 0.111, "volume": 10877.6, "quote_volume": 1209.06135, "trades": 13, "taker_buy_quote": 327.50024}, {"ts": 1775244960000, "open": 0.1112, "high": 0.1112, "low": 0.1111, "close": 0.1111, "volume": 4766.5, "quote_volume": 529.57887, "trades": 7, "taker_buy_quote": 224.34273}, {"ts": 1775245020000, "open": 0.1111, "high": 0.1111, "low": 0.1111, "close": 0.1111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775245080000, "open": 0.1111, "high": 0.1111, "low": 0.111, "close": 0.111, "volume": 2906.9, "quote_volume": 322.9473, "trades": 5, "taker_buy_quote": 312.6354}, {"ts": 1775245140000, "open": 0.1109, "high": 0.1109, "low": 0.1108, "close": 0.1109, "volume": 7353.0, "quote_volume": 815.44273, "trades": 8, "taker_buy_quote": 488.68085}, {"ts": 1775245200000, "open": 0.111, "high": 0.1111, "low": 0.111, "close": 0.1111, "volume": 2883.2, "quote_volume": 320.05386, "trades": 7, "taker_buy_quote": 26.23686}, {"ts": 1775245260000, "open": 0.1111, "high": 0.1112, "low": 0.1111, "close": 0.1112, "volume": 1885.0, "quote_volume": 209.42845, "trades": 2, "taker_buy_quote": 209.42845}, {"ts": 1775245320000, "open": 0.1113, "high": 0.1113, "low": 0.1112, "close": 0.1112, "volume": 2543.6, "quote_volume": 282.91976, "trades": 3, "taker_buy_quote": 79.51272}, {"ts": 1775245380000, "open": 0.1114, "high": 0.1117, "low": 0.1114, "close": 0.1115, "volume": 19034.3, "quote_volume": 2124.60527, "trades": 22, "taker_buy_quote": 2060.89999}, {"ts": 1775245440000, "open": 0.1116, "high": 0.1116, "low": 0.1116, "close": 0.1116, "volume": 4476.2, "quote_volume": 499.54392, "trades": 3, "taker_buy_quote": 499.54392}, {"ts": 1775245500000, "open": 0.1116, "high": 0.1116, "low": 0.1116, "close": 0.1116, "volume": 5.6, "quote_volume": 0.62496, "trades": 1, "taker_buy_quote": 0.62496}, {"ts": 1775245560000, "open": 0.1117, "high": 0.1118, "low": 0.1117, "close": 0.1118, "volume": 3619.0, "quote_volume": 404.2473, "trades": 7, "taker_buy_quote": 207.00744}, {"ts": 1775245620000, "open": 0.1118, "high": 0.1118, "low": 0.1118, "close": 0.1118, "volume": 2683.3, "quote_volume": 299.99294, "trades": 3, "taker_buy_quote": 299.99294}, {"ts": 1775245680000, "open": 0.1118, "high": 0.1127, "low": 0.1118, "close": 0.1124, "volume": 26011.9, "quote_volume": 2923.26263, "trades": 43, "taker_buy_quote": 2774.84284}, {"ts": 1775245740000, "open": 0.1124, "high": 0.1126, "low": 0.1124, "close": 0.1126, "volume": 6311.9, "quote_volume": 710.18617, "trades": 6, "taker_buy_quote": 601.24567}, {"ts": 1775245800000, "open": 0.1125, "high": 0.1134, "low": 0.1124, "close": 0.1133, "volume": 37176.8, "quote_volume": 4203.72672, "trades": 45, "taker_buy_quote": 3616.54769}, {"ts": 1775245860000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775245920000, "open": 0.1134, "high": 0.1135, "low": 0.1134, "close": 0.1135, "volume": 737.3, "quote_volume": 83.61983, "trades": 3, "taker_buy_quote": 83.61983}, {"ts": 1775245980000, "open": 0.1136, "high": 0.114, "low": 0.1134, "close": 0.1134, "volume": 21236.1, "quote_volume": 2417.48047, "trades": 29, "taker_buy_quote": 2195.76099}, {"ts": 1775246040000, "open": 0.1135, "high": 0.1135, "low": 0.1134, "close": 0.1134, "volume": 2638.6, "quote_volume": 299.31399, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775246100000, "open": 0.1134, "high": 0.1138, "low": 0.1134, "close": 0.1138, "volume": 3599.6, "quote_volume": 409.50275, "trades": 7, "taker_buy_quote": 403.70801}, {"ts": 1775246160000, "open": 0.1137, "high": 0.1139, "low": 0.1137, "close": 0.1139, "volume": 3679.0, "quote_volume": 418.57828, "trades": 7, "taker_buy_quote": 308.57353}, {"ts": 1775246220000, "open": 0.1137, "high": 0.1137, "low": 0.1136, "close": 0.1136, "volume": 96.9, "quote_volume": 11.01268, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775246280000, "open": 0.1137, "high": 0.1137, "low": 0.1135, "close": 0.1136, "volume": 14531.3, "quote_volume": 1651.08038, "trades": 14, "taker_buy_quote": 298.2616}, {"ts": 1775246340000, "open": 0.1135, "high": 0.1141, "low": 0.1135, "close": 0.1141, "volume": 12427.2, "quote_volume": 1413.99575, "trades": 20, "taker_buy_quote": 1408.491}, {"ts": 1775246400000, "open": 0.1138, "high": 0.1138, "low": 0.1136, "close": 0.1136, "volume": 9842.4, "quote_volume": 1119.07847, "trades": 12, "taker_buy_quote": 72.46101}, {"ts": 1775246460000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 2994.8, "quote_volume": 339.9098, "trades": 4, "taker_buy_quote": 262.4347}, {"ts": 1775246520000, "open": 0.1135, "high": 0.1138, "low": 0.1135, "close": 0.1135, "volume": 17699.7, "quote_volume": 2010.95252, "trades": 17, "taker_buy_quote": 1889.93342}, {"ts": 1775246580000, "open": 0.1134, "high": 0.1134, "low": 0.1133, "close": 0.1134, "volume": 8894.7, "quote_volume": 1008.14001, "trades": 13, "taker_buy_quote": 706.00036}, {"ts": 1775246640000, "open": 0.1135, "high": 0.1135, "low": 0.1132, "close": 0.1132, "volume": 3507.1, "quote_volume": 397.8934, "trades": 7, "taker_buy_quote": 210.8149}, {"ts": 1775246700000, "open": 0.1131, "high": 0.1131, "low": 0.1129, "close": 0.1129, "volume": 10113.1, "quote_volume": 1143.34944, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775246760000, "open": 0.1129, "high": 0.1129, "low": 0.1128, "close": 0.1128, "volume": 5158.8, "quote_volume": 582.2415, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775246820000, "open": 0.1128, "high": 0.1128, "low": 0.1126, "close": 0.1127, "volume": 13008.0, "quote_volume": 1465.16683, "trades": 19, "taker_buy_quote": 118.93699}, {"ts": 1775246880000, "open": 0.1127, "high": 0.113, "low": 0.1127, "close": 0.1129, "volume": 23759.7, "quote_volume": 2680.08, "trades": 21, "taker_buy_quote": 2138.40003}, {"ts": 1775246940000, "open": 0.1129, "high": 0.1133, "low": 0.1129, "close": 0.1133, "volume": 4886.1, "quote_volume": 553.11792, "trades": 10, "taker_buy_quote": 470.90744}, {"ts": 1775247000000, "open": 0.1132, "high": 0.1132, "low": 0.1131, "close": 0.1131, "volume": 4872.8, "quote_volume": 551.29503, "trades": 5, "taker_buy_quote": 5.46756}, {"ts": 1775247060000, "open": 0.113, "high": 0.1132, "low": 0.113, "close": 0.1131, "volume": 6384.9, "quote_volume": 722.01732, "trades": 9, "taker_buy_quote": 349.62442}, {"ts": 1775247120000, "open": 0.113, "high": 0.1131, "low": 0.1127, "close": 0.1127, "volume": 15109.1, "quote_volume": 1706.90961, "trades": 17, "taker_buy_quote": 955.91537}, {"ts": 1775247180000, "open": 0.1126, "high": 0.1128, "low": 0.1125, "close": 0.1126, "volume": 15174.7, "quote_volume": 1709.71754, "trades": 34, "taker_buy_quote": 114.63864}, {"ts": 1775247240000, "open": 0.1126, "high": 0.1126, "low": 0.1126, "close": 0.1126, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775247300000, "open": 0.1128, "high": 0.1131, "low": 0.1128, "close": 0.1128, "volume": 22614.9, "quote_volume": 2553.96741, "trades": 24, "taker_buy_quote": 1379.5795}, {"ts": 1775247360000, "open": 0.1127, "high": 0.1128, "low": 0.1127, "close": 0.1128, "volume": 780.4, "quote_volume": 88.01497, "trades": 3, "taker_buy_quote": 72.06792}, {"ts": 1775247420000, "open": 0.1129, "high": 0.1132, "low": 0.1129, "close": 0.1132, "volume": 3707.0, "quote_volume": 419.15518, "trades": 7, "taker_buy_quote": 419.15518}, {"ts": 1775247480000, "open": 0.1132, "high": 0.1132, "low": 0.113, "close": 0.113, "volume": 1829.4, "quote_volume": 207.07022, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775247540000, "open": 0.113, "high": 0.113, "low": 0.1126, "close": 0.1127, "volume": 4645.4, "quote_volume": 523.88677, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775247600000, "open": 0.1125, "high": 0.1127, "low": 0.1125, "close": 0.1126, "volume": 1107.2, "quote_volume": 124.67072, "trades": 4, "taker_buy_quote": 5.51103}, {"ts": 1775247660000, "open": 0.1125, "high": 0.1125, "low": 0.1119, "close": 0.1121, "volume": 130372.6, "quote_volume": 14619.26559, "trades": 65, "taker_buy_quote": 7483.3128}, {"ts": 1775247720000, "open": 0.1121, "high": 0.1121, "low": 0.1121, "close": 0.1121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775247780000, "open": 0.1122, "high": 0.1122, "low": 0.1119, "close": 0.1119, "volume": 5115.4, "quote_volume": 573.05357, "trades": 9, "taker_buy_quote": 107.8803}, {"ts": 1775247840000, "open": 0.1119, "high": 0.1119, "low": 0.1116, "close": 0.1118, "volume": 24551.9, "quote_volume": 2744.52076, "trades": 16, "taker_buy_quote": 2025.96488}, {"ts": 1775247900000, "open": 0.1118, "high": 0.1118, "low": 0.1118, "close": 0.1118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775247960000, "open": 0.1118, "high": 0.112, "low": 0.1118, "close": 0.112, "volume": 9821.2, "quote_volume": 1098.64922, "trades": 12, "taker_buy_quote": 601.34433}, {"ts": 1775248020000, "open": 0.112, "high": 0.112, "low": 0.112, "close": 0.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775248080000, "open": 0.1121, "high": 0.1122, "low": 0.1121, "close": 0.1122, "volume": 1492.8, "quote_volume": 167.39602, "trades": 5, "taker_buy_quote": 160.86598}, {"ts": 1775248140000, "open": 0.1122, "high": 0.1122, "low": 0.112, "close": 0.112, "volume": 13203.9, "quote_volume": 1480.20105, "trades": 8, "taker_buy_quote": 54.73116}, {"ts": 1775248200000, "open": 0.1121, "high": 0.1121, "low": 0.1121, "close": 0.1121, "volume": 143.0, "quote_volume": 16.0303, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775248260000, "open": 0.1119, "high": 0.1119, "low": 0.1118, "close": 0.1119, "volume": 455.6, "quote_volume": 50.97672, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775248320000, "open": 0.112, "high": 0.112, "low": 0.1118, "close": 0.1118, "volume": 1887.4, "quote_volume": 211.20006, "trades": 3, "taker_buy_quote": 5.5104}, {"ts": 1775248380000, "open": 0.1119, "high": 0.1119, "low": 0.1119, "close": 0.1119, "volume": 362.7, "quote_volume": 40.58613, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775248440000, "open": 0.1119, "high": 0.1119, "low": 0.1119, "close": 0.1119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775248500000, "open": 0.1119, "high": 0.1119, "low": 0.1117, "close": 0.1117, "volume": 4604.5, "quote_volume": 515.05382, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775248560000, "open": 0.1119, "high": 0.1119, "low": 0.1119, "close": 0.1119, "volume": 325.3, "quote_volume": 36.40107, "trades": 2, "taker_buy_quote": 36.40107}, {"ts": 1775248620000, "open": 0.1119, "high": 0.1121, "low": 0.1119, "close": 0.1121, "volume": 1241.5, "quote_volume": 139.02779, "trades": 5, "taker_buy_quote": 139.02779}, {"ts": 1775248680000, "open": 0.1122, "high": 0.1123, "low": 0.1122, "close": 0.1122, "volume": 2759.2, "quote_volume": 309.70477, "trades": 8, "taker_buy_quote": 244.56145}, {"ts": 1775248740000, "open": 0.1122, "high": 0.1122, "low": 0.1122, "close": 0.1122, "volume": 2246.0, "quote_volume": 252.0012, "trades": 2, "taker_buy_quote": 90.38832}, {"ts": 1775248800000, "open": 0.1122, "high": 0.1122, "low": 0.1122, "close": 0.1122, "volume": 60.8, "quote_volume": 6.82176, "trades": 1, "taker_buy_quote": 6.82176}, {"ts": 1775248860000, "open": 0.1123, "high": 0.1126, "low": 0.1123, "close": 0.1126, "volume": 1212.2, "quote_volume": 136.23243, "trades": 6, "taker_buy_quote": 136.23243}, {"ts": 1775248920000, "open": 0.1127, "high": 0.1127, "low": 0.1127, "close": 0.1127, "volume": 48.9, "quote_volume": 5.51103, "trades": 1, "taker_buy_quote": 5.51103}, {"ts": 1775248980000, "open": 0.1127, "high": 0.1127, "low": 0.1127, "close": 0.1127, "volume": 967.5, "quote_volume": 109.03725, "trades": 2, "taker_buy_quote": 109.03725}, {"ts": 1775249040000, "open": 0.1128, "high": 0.1129, "low": 0.1128, "close": 0.1129, "volume": 1192.8, "quote_volume": 134.59575, "trades": 4, "taker_buy_quote": 134.59575}, {"ts": 1775249100000, "open": 0.113, "high": 0.1132, "low": 0.113, "close": 0.1132, "volume": 4236.8, "quote_volume": 479.0047, "trades": 10, "taker_buy_quote": 479.0047}, {"ts": 1775249160000, "open": 0.1133, "high": 0.1134, "low": 0.1133, "close": 0.1134, "volume": 1122.2, "quote_volume": 127.18613, "trades": 8, "taker_buy_quote": 127.18613}, {"ts": 1775249220000, "open": 0.1135, "high": 0.1136, "low": 0.1135, "close": 0.1136, "volume": 7548.4, "quote_volume": 856.81165, "trades": 10, "taker_buy_quote": 310.7518}, {"ts": 1775249280000, "open": 0.1136, "high": 0.1136, "low": 0.1135, "close": 0.1135, "volume": 7929.3, "quote_volume": 899.98641, "trades": 12, "taker_buy_quote": 12.33696}, {"ts": 1775249340000, "open": 0.1135, "high": 0.1135, "low": 0.1133, "close": 0.1133, "volume": 9064.9, "quote_volume": 1028.40146, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775249400000, "open": 0.1132, "high": 0.1134, "low": 0.1132, "close": 0.1134, "volume": 2068.8, "quote_volume": 234.48969, "trades": 8, "taker_buy_quote": 228.98817}, {"ts": 1775249460000, "open": 0.1135, "high": 0.1136, "low": 0.1135, "close": 0.1136, "volume": 4544.0, "quote_volume": 515.83898, "trades": 13, "taker_buy_quote": 515.83898}, {"ts": 1775249520000, "open": 0.1136, "high": 0.1136, "low": 0.1134, "close": 0.1134, "volume": 2310.2, "quote_volume": 262.34627, "trades": 6, "taker_buy_quote": 109.908}, {"ts": 1775249580000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 7323.1, "quote_volume": 830.43954, "trades": 12, "taker_buy_quote": 219.429}, {"ts": 1775249640000, "open": 0.1135, "high": 0.1136, "low": 0.1135, "close": 0.1136, "volume": 4143.8, "quote_volume": 470.4681, "trades": 6, "taker_buy_quote": 470.4681}, {"ts": 1775249700000, "open": 0.1136, "high": 0.1136, "low": 0.1135, "close": 0.1135, "volume": 1217.5, "quote_volume": 138.24442, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775249760000, "open": 0.1134, "high": 0.1134, "low": 0.1132, "close": 0.1133, "volume": 6443.0, "quote_volume": 730.26378, "trades": 8, "taker_buy_quote": 102.13995}, {"ts": 1775249820000, "open": 0.1131, "high": 0.1131, "low": 0.113, "close": 0.113, "volume": 97.4, "quote_volume": 11.01107, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775249880000, "open": 0.1131, "high": 0.1134, "low": 0.1131, "close": 0.1134, "volume": 5740.0, "quote_volume": 649.79803, "trades": 9, "taker_buy_quote": 649.79803}, {"ts": 1775249940000, "open": 0.1133, "high": 0.1133, "low": 0.1132, "close": 0.1132, "volume": 3855.4, "quote_volume": 436.78546, "trades": 5, "taker_buy_quote": 29.998}, {"ts": 1775250000000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 107.0, "quote_volume": 12.1231, "trades": 1, "taker_buy_quote": 12.1231}, {"ts": 1775250060000, "open": 0.1134, "high": 0.1138, "low": 0.1134, "close": 0.1138, "volume": 7153.1, "quote_volume": 812.50931, "trades": 15, "taker_buy_quote": 812.50931}, {"ts": 1775250120000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 801.9, "quote_volume": 91.25622, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775250180000, "open": 0.1139, "high": 0.1141, "low": 0.1139, "close": 0.1141, "volume": 3263.9, "quote_volume": 372.15291, "trades": 9, "taker_buy_quote": 261.76116}, {"ts": 1775250240000, "open": 0.1141, "high": 0.1147, "low": 0.1141, "close": 0.1146, "volume": 40618.4, "quote_volume": 4647.47527, "trades": 38, "taker_buy_quote": 4331.60412}, {"ts": 1775250300000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775250360000, "open": 0.1145, "high": 0.1145, "low": 0.1144, "close": 0.1145, "volume": 6806.4, "quote_volume": 779.06098, "trades": 6, "taker_buy_quote": 779.06098}, {"ts": 1775250420000, "open": 0.1146, "high": 0.1149, "low": 0.1146, "close": 0.1149, "volume": 27881.6, "quote_volume": 3195.47464, "trades": 14, "taker_buy_quote": 3141.37109}, {"ts": 1775250480000, "open": 0.1148, "high": 0.1148, "low": 0.1147, "close": 0.1147, "volume": 1502.2, "quote_volume": 172.44456, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775250540000, "open": 0.1149, "high": 0.115, "low": 0.1148, "close": 0.115, "volume": 15101.7, "quote_volume": 1735.5383, "trades": 18, "taker_buy_quote": 808.77709}, {"ts": 1775250600000, "open": 0.115, "high": 0.115, "low": 0.1148, "close": 0.1149, "volume": 9676.7, "quote_volume": 1111.72568, "trades": 7, "taker_buy_quote": 221.58841}, {"ts": 1775250660000, "open": 0.1148, "high": 0.1148, "low": 0.1141, "close": 0.1144, "volume": 12267.1, "quote_volume": 1401.46157, "trades": 20, "taker_buy_quote": 535.61493}, {"ts": 1775250720000, "open": 0.1143, "high": 0.1143, "low": 0.1142, "close": 0.1142, "volume": 3259.4, "quote_volume": 372.28675, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775250780000, "open": 0.1142, "high": 0.1146, "low": 0.1142, "close": 0.1146, "volume": 1267.7, "quote_volume": 145.10484, "trades": 6, "taker_buy_quote": 145.10484}, {"ts": 1775250840000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 1623.0, "quote_volume": 185.9958, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775250900000, "open": 0.1147, "high": 0.1153, "low": 0.1147, "close": 0.115, "volume": 18789.0, "quote_volume": 2161.10835, "trades": 32, "taker_buy_quote": 2044.29135}, {"ts": 1775250960000, "open": 0.115, "high": 0.115, "low": 0.115, "close": 0.115, "volume": 8646.9, "quote_volume": 994.3935, "trades": 7, "taker_buy_quote": 883.131}, {"ts": 1775251020000, "open": 0.1151, "high": 0.1153, "low": 0.1151, "close": 0.1153, "volume": 1656.6, "quote_volume": 190.79057, "trades": 9, "taker_buy_quote": 190.79057}, {"ts": 1775251080000, "open": 0.1151, "high": 0.1153, "low": 0.1151, "close": 0.1152, "volume": 11964.0, "quote_volume": 1378.95056, "trades": 9, "taker_buy_quote": 916.87203}, {"ts": 1775251140000, "open": 0.1152, "high": 0.1152, "low": 0.1152, "close": 0.1152, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251200000, "open": 0.1152, "high": 0.1156, "low": 0.115, "close": 0.1156, "volume": 8874.4, "quote_volume": 1023.09329, "trades": 16, "taker_buy_quote": 521.43805}, {"ts": 1775251260000, "open": 0.1156, "high": 0.1156, "low": 0.1153, "close": 0.1153, "volume": 3751.8, "quote_volume": 433.1678, "trades": 4, "taker_buy_quote": 124.18908}, {"ts": 1775251320000, "open": 0.1152, "high": 0.1152, "low": 0.1148, "close": 0.1148, "volume": 2272.7, "quote_volume": 261.00151, "trades": 10, "taker_buy_quote": 13.74336}, {"ts": 1775251380000, "open": 0.1147, "high": 0.1147, "low": 0.1146, "close": 0.1146, "volume": 3443.5, "quote_volume": 394.96465, "trades": 7, "taker_buy_quote": 306.75368}, {"ts": 1775251440000, "open": 0.1145, "high": 0.1145, "low": 0.1143, "close": 0.1143, "volume": 10279.9, "quote_volume": 1175.45093, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775251500000, "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 588.3, "quote_volume": 67.18386, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775251560000, "open": 0.1141, "high": 0.1141, "low": 0.1138, "close": 0.1139, "volume": 10356.9, "quote_volume": 1180.09771, "trades": 21, "taker_buy_quote": 377.80874}, {"ts": 1775251620000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 1581.0, "quote_volume": 180.0759, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775251680000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 899.8, "quote_volume": 102.5772, "trades": 1, "taker_buy_quote": 102.5772}, {"ts": 1775251740000, "open": 0.114, "high": 0.114, "low": 0.114, "close": 0.114, "volume": 222.0, "quote_volume": 25.308, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775251800000, "open": 0.1142, "high": 0.1142, "low": 0.114, "close": 0.1141, "volume": 1677.5, "quote_volume": 191.2571, "trades": 3, "taker_buy_quote": 19.8581}, {"ts": 1775251860000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 48.3, "quote_volume": 5.50137, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775251920000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251980000, "open": 0.1138, "high": 0.1138, "low": 0.1134, "close": 0.1134, "volume": 10761.2, "quote_volume": 1220.73229, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775252040000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775252100000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775252160000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 713.5, "quote_volume": 80.83955, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775252220000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 1773.5, "quote_volume": 200.93755, "trades": 1, "taker_buy_quote": 200.93755}, {"ts": 1775252280000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775252340000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775252400000, "open": 0.1135, "high": 0.1136, "low": 0.1135, "close": 0.1136, "volume": 412.2, "quote_volume": 46.82107, "trades": 5, "taker_buy_quote": 38.50555}, {"ts": 1775252460000, "open": 0.1135, "high": 0.1135, "low": 0.1134, "close": 0.1134, "volume": 683.2, "quote_volume": 77.53834, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775252520000, "open": 0.1135, "high": 0.1135, "low": 0.1134, "close": 0.1134, "volume": 3475.6, "quote_volume": 394.31239, "trades": 2, "taker_buy_quote": 203.56225}, {"ts": 1775252580000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 10090.9, "quote_volume": 1144.30806, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775252640000, "open": 0.1135, "high": 0.1136, "low": 0.1135, "close": 0.1136, "volume": 3177.4, "quote_volume": 360.68297, "trades": 4, "taker_buy_quote": 360.68297}, {"ts": 1775252700000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 133.5, "quote_volume": 15.15225, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775252760000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 178.6, "quote_volume": 20.28896, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775252820000, "open": 0.1136, "high": 0.1136, "low": 0.1135, "close": 0.1136, "volume": 8302.5, "quote_volume": 942.57854, "trades": 15, "taker_buy_quote": 13.39344}, {"ts": 1775252880000, "open": 0.1136, "high": 0.1137, "low": 0.1135, "close": 0.1137, "volume": 4925.5, "quote_volume": 559.60734, "trades": 7, "taker_buy_quote": 552.80869}, {"ts": 1775252940000, "open": 0.1138, "high": 0.1141, "low": 0.1138, "close": 0.1141, "volume": 15148.1, "quote_volume": 1725.7803, "trades": 16, "taker_buy_quote": 1725.7803}, {"ts": 1775253000000, "open": 0.114, "high": 0.114, "low": 0.1135, "close": 0.1135, "volume": 14648.3, "quote_volume": 1663.34826, "trades": 11, "taker_buy_quote": 72.3672}, {"ts": 1775253060000, "open": 0.1134, "high": 0.1135, "low": 0.1134, "close": 0.1135, "volume": 96.6, "quote_volume": 10.95924, "trades": 2, "taker_buy_quote": 5.448}, {"ts": 1775253120000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 713.5, "quote_volume": 80.83955, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775253180000, "open": 0.1132, "high": 0.1132, "low": 0.113, "close": 0.113, "volume": 884.6, "quote_volume": 99.99776, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775253240000, "open": 0.113, "high": 0.113, "low": 0.113, "close": 0.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253300000, "open": 0.113, "high": 0.113, "low": 0.113, "close": 0.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253360000, "open": 0.113, "high": 0.113, "low": 0.113, "close": 0.113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253420000, "open": 0.113, "high": 0.113, "low": 0.1129, "close": 0.1129, "volume": 3211.1, "quote_volume": 362.66007, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775253480000, "open": 0.1128, "high": 0.1128, "low": 0.1127, "close": 0.1127, "volume": 3335.8, "quote_volume": 376.01603, "trades": 7, "taker_buy_quote": 197.4504}, {"ts": 1775253540000, "open": 0.1127, "high": 0.1127, "low": 0.1127, "close": 0.1127, "volume": 1726.9, "quote_volume": 194.62163, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775253600000, "open": 0.1128, "high": 0.113, "low": 0.1127, "close": 0.113, "volume": 14451.1, "quote_volume": 1629.65185, "trades": 11, "taker_buy_quote": 1346.51564}, {"ts": 1775253660000, "open": 0.113, "high": 0.1133, "low": 0.113, "close": 0.1133, "volume": 3427.2, "quote_volume": 387.80719, "trades": 10, "taker_buy_quote": 305.43094}, {"ts": 1775253720000, "open": 0.1133, "high": 0.1133, "low": 0.1133, "close": 0.1133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253780000, "open": 0.1132, "high": 0.1132, "low": 0.1129, "close": 0.1129, "volume": 1051.5, "quote_volume": 119.00055, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775253840000, "open": 0.1128, "high": 0.1128, "low": 0.1128, "close": 0.1128, "volume": 58.1, "quote_volume": 6.55368, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775253900000, "open": 0.1129, "high": 0.1129, "low": 0.1122, "close": 0.1122, "volume": 19513.7, "quote_volume": 2196.55383, "trades": 24, "taker_buy_quote": 400.18534}, {"ts": 1775253960000, "open": 0.1121, "high": 0.1121, "low": 0.1121, "close": 0.1121, "volume": 3864.6, "quote_volume": 433.22166, "trades": 7, "taker_buy_quote": 356.64615}, {"ts": 1775254020000, "open": 0.112, "high": 0.112, "low": 0.112, "close": 0.112, "volume": 5088.0, "quote_volume": 569.856, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775254080000, "open": 0.1121, "high": 0.1122, "low": 0.1121, "close": 0.1121, "volume": 9792.0, "quote_volume": 1098.00926, "trades": 7, "taker_buy_quote": 540.89862}, {"ts": 1775254140000, "open": 0.112, "high": 0.112, "low": 0.112, "close": 0.112, "volume": 49.2, "quote_volume": 5.5104, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775254200000, "open": 0.112, "high": 0.112, "low": 0.112, "close": 0.112, "volume": 54.9, "quote_volume": 6.1488, "trades": 1, "taker_buy_quote": 6.1488}, {"ts": 1775254260000, "open": 0.112, "high": 0.112, "low": 0.1119, "close": 0.1119, "volume": 2931.4, "quote_volume": 328.31188, "trades": 4, "taker_buy_quote": 96.0064}, {"ts": 1775254320000, "open": 0.1119, "high": 0.1119, "low": 0.1119, "close": 0.1119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254380000, "open": 0.1121, "high": 0.1121, "low": 0.1121, "close": 0.1121, "volume": 4621.1, "quote_volume": 518.02531, "trades": 5, "taker_buy_quote": 5.50411}, {"ts": 1775254440000, "open": 0.1121, "high": 0.1121, "low": 0.1121, "close": 0.1121, "volume": 8803.3, "quote_volume": 986.84993, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775254500000, "open": 0.112, "high": 0.112, "low": 0.1116, "close": 0.1118, "volume": 10635.6, "quote_volume": 1188.88382, "trades": 12, "taker_buy_quote": 420.33215}, {"ts": 1775254560000, "open": 0.1118, "high": 0.1118, "low": 0.1115, "close": 0.1115, "volume": 3743.8, "quote_volume": 417.98508, "trades": 4, "taker_buy_quote": 203.3314}, {"ts": 1775254620000, "open": 0.1117, "high": 0.1118, "low": 0.1117, "close": 0.1118, "volume": 1909.9, "quote_volume": 213.34075, "trades": 4, "taker_buy_quote": 213.34075}, {"ts": 1775254680000, "open": 0.1119, "high": 0.1122, "low": 0.1119, "close": 0.1122, "volume": 15082.3, "quote_volume": 1689.3493, "trades": 10, "taker_buy_quote": 490.0533}, {"ts": 1775254740000, "open": 0.1122, "high": 0.1122, "low": 0.112, "close": 0.112, "volume": 5451.7, "quote_volume": 611.31264, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775254800000, "open": 0.1121, "high": 0.1123, "low": 0.1121, "close": 0.1123, "volume": 3386.4, "quote_volume": 379.93432, "trades": 5, "taker_buy_quote": 182.35012}, {"ts": 1775254860000, "open": 0.1124, "high": 0.1126, "low": 0.1124, "close": 0.1126, "volume": 1159.3, "quote_volume": 130.42124, "trades": 4, "taker_buy_quote": 130.42124}, {"ts": 1775254920000, "open": 0.1125, "high": 0.1125, "low": 0.1124, "close": 0.1124, "volume": 7309.7, "quote_volume": 822.33635, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775254980000, "open": 0.1124, "high": 0.1124, "low": 0.1123, "close": 0.1124, "volume": 2419.5, "quote_volume": 271.9469, "trades": 3, "taker_buy_quote": 266.4442}, {"ts": 1775255040000, "open": 0.1124, "high": 0.1124, "low": 0.1124, "close": 0.1124, "volume": 563.0, "quote_volume": 63.2812, "trades": 1, "taker_buy_quote": 63.2812}, {"ts": 1775255100000, "open": 0.1124, "high": 0.1124, "low": 0.1124, "close": 0.1124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255160000, "open": 0.1124, "high": 0.1124, "low": 0.1124, "close": 0.1124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255220000, "open": 0.1125, "high": 0.1127, "low": 0.1125, "close": 0.1125, "volume": 482.4, "quote_volume": 54.33111, "trades": 5, "taker_buy_quote": 42.68736}, {"ts": 1775255280000, "open": 0.1125, "high": 0.1125, "low": 0.1124, "close": 0.1124, "volume": 3650.5, "quote_volume": 410.67044, "trades": 5, "taker_buy_quote": 195.67125}, {"ts": 1775255340000, "open": 0.1124, "high": 0.1124, "low": 0.1124, "close": 0.1124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255400000, "open": 0.1125, "high": 0.1126, "low": 0.1125, "close": 0.1126, "volume": 5733.1, "quote_volume": 645.13498, "trades": 8, "taker_buy_quote": 233.31864}, {"ts": 1775255460000, "open": 0.1125, "high": 0.1128, "low": 0.1123, "close": 0.1128, "volume": 7486.7, "quote_volume": 842.49555, "trades": 12, "taker_buy_quote": 324.73503}, {"ts": 1775255520000, "open": 0.1128, "high": 0.1128, "low": 0.1127, "close": 0.1127, "volume": 3452.4, "quote_volume": 389.18673, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775255580000, "open": 0.1126, "high": 0.1126, "low": 0.1123, "close": 0.1125, "volume": 4416.7, "quote_volume": 497.08667, "trades": 8, "taker_buy_quote": 5.50125}, {"ts": 1775255640000, "open": 0.1126, "high": 0.1126, "low": 0.1118, "close": 0.1118, "volume": 14202.8, "quote_volume": 1591.74224, "trades": 20, "taker_buy_quote": 5.50614}, {"ts": 1775255700000, "open": 0.1117, "high": 0.1117, "low": 0.1116, "close": 0.1116, "volume": 1111.1, "quote_volume": 124.10494, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775255760000, "open": 0.1116, "high": 0.1119, "low": 0.1115, "close": 0.1119, "volume": 96563.1, "quote_volume": 10767.93939, "trades": 18, "taker_buy_quote": 8978.92189}, {"ts": 1775255820000, "open": 0.1117, "high": 0.1117, "low": 0.1116, "close": 0.1117, "volume": 2873.9, "quote_volume": 321.0097, "trades": 4, "taker_buy_quote": 310.00101}, {"ts": 1775255880000, "open": 0.1118, "high": 0.1119, "low": 0.1118, "close": 0.1119, "volume": 98.4, "quote_volume": 11.00604, "trades": 2, "taker_buy_quote": 11.00604}, {"ts": 1775255940000, "open": 0.1118, "high": 0.1118, "low": 0.1117, "close": 0.1117, "volume": 5333.3, "quote_volume": 596.08284, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775256000000, "open": 0.1117, "high": 0.1117, "low": 0.1114, "close": 0.1117, "volume": 16073.3, "quote_volume": 1793.62866, "trades": 17, "taker_buy_quote": 1231.46147}, {"ts": 1775256060000, "open": 0.1117, "high": 0.1117, "low": 0.1117, "close": 0.1117, "volume": 1735.7, "quote_volume": 193.87769, "trades": 3, "taker_buy_quote": 80.78144}, {"ts": 1775256120000, "open": 0.1118, "high": 0.1119, "low": 0.1118, "close": 0.1118, "volume": 4768.9, "quote_volume": 533.6171, "trades": 12, "taker_buy_quote": 11.00604}, {"ts": 1775256180000, "open": 0.1119, "high": 0.1119, "low": 0.1117, "close": 0.1117, "volume": 5838.4, "quote_volume": 653.0395, "trades": 8, "taker_buy_quote": 49.99692}, {"ts": 1775256240000, "open": 0.1116, "high": 0.1117, "low": 0.1116, "close": 0.1116, "volume": 501.3, "quote_volume": 55.94984, "trades": 4, "taker_buy_quote": 5.31692}, {"ts": 1775256300000, "open": 0.1116, "high": 0.1116, "low": 0.1115, "close": 0.1115, "volume": 1837.9, "quote_volume": 205.1047, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775256360000, "open": 0.1117, "high": 0.1119, "low": 0.1117, "close": 0.1119, "volume": 2419.4, "quote_volume": 270.71608, "trades": 7, "taker_buy_quote": 157.41733}, {"ts": 1775256420000, "open": 0.1119, "high": 0.1119, "low": 0.1114, "close": 0.1117, "volume": 28472.4, "quote_volume": 3179.18298, "trades": 25, "taker_buy_quote": 1092.83872}, {"ts": 1775256480000, "open": 0.1118, "high": 0.112, "low": 0.1118, "close": 0.112, "volume": 345.0, "quote_volume": 38.62524, "trades": 4, "taker_buy_quote": 38.62524}, {"ts": 1775256540000, "open": 0.1121, "high": 0.1121, "low": 0.1117, "close": 0.1117, "volume": 3826.5, "quote_volume": 427.99703, "trades": 6, "taker_buy_quote": 5.50411}, {"ts": 1775256600000, "open": 0.1118, "high": 0.112, "low": 0.1118, "close": 0.112, "volume": 18431.0, "quote_volume": 2063.12355, "trades": 18, "taker_buy_quote": 1267.26888}, {"ts": 1775256660000, "open": 0.112, "high": 0.112, "low": 0.1119, "close": 0.1119, "volume": 3574.7, "quote_volume": 400.18389, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775256720000, "open": 0.112, "high": 0.112, "low": 0.112, "close": 0.112, "volume": 1756.3, "quote_volume": 196.7056, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775256780000, "open": 0.112, "high": 0.112, "low": 0.1119, "close": 0.1119, "volume": 2683.8, "quote_volume": 300.45141, "trades": 11, "taker_buy_quote": 150.2928}, {"ts": 1775256840000, "open": 0.112, "high": 0.1121, "low": 0.1119, "close": 0.112, "volume": 1336.7, "quote_volume": 149.68363, "trades": 7, "taker_buy_quote": 89.82832}, {"ts": 1775256900000, "open": 0.1119, "high": 0.1119, "low": 0.1117, "close": 0.1117, "volume": 5585.3, "quote_volume": 624.97709, "trades": 8, "taker_buy_quote": 415.05948}, {"ts": 1775256960000, "open": 0.1117, "high": 0.1117, "low": 0.1117, "close": 0.1117, "volume": 119.9, "quote_volume": 13.39283, "trades": 2, "taker_buy_quote": 13.39283}, {"ts": 1775257020000, "open": 0.1117, "high": 0.1117, "low": 0.1114, "close": 0.1115, "volume": 6476.7, "quote_volume": 722.14821, "trades": 10, "taker_buy_quote": 254.08182}, {"ts": 1775257080000, "open": 0.1115, "high": 0.1115, "low": 0.1115, "close": 0.1115, "volume": 6891.2, "quote_volume": 768.3688, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775257140000, "open": 0.1115, "high": 0.1115, "low": 0.1115, "close": 0.1115, "volume": 1027.7, "quote_volume": 114.58855, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775257200000, "open": 0.1115, "high": 0.1115, "low": 0.1115, "close": 0.1115, "volume": 1789.4, "quote_volume": 199.5181, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775257260000, "open": 0.1117, "high": 0.112, "low": 0.1115, "close": 0.1119, "volume": 7273.8, "quote_volume": 812.97472, "trades": 16, "taker_buy_quote": 294.41347}, {"ts": 1775257320000, "open": 0.1117, "high": 0.1117, "low": 0.1117, "close": 0.1117, "volume": 49.3, "quote_volume": 5.50681, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775257380000, "open": 0.1116, "high": 0.1117, "low": 0.1115, "close": 0.1115, "volume": 4399.0, "quote_volume": 490.979, "trades": 7, "taker_buy_quote": 71.94597}, {"ts": 1775257440000, "open": 0.1115, "high": 0.1115, "low": 0.1115, "close": 0.1115, "volume": 500.0, "quote_volume": 55.75, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775257500000, "open": 0.1114, "high": 0.1114, "low": 0.1113, "close": 0.1113, "volume": 2857.3, "quote_volume": 318.20002, "trades": 5, "taker_buy_quote": 35.34888}, {"ts": 1775257560000, "open": 0.1113, "high": 0.1113, "low": 0.1113, "close": 0.1113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775257620000, "open": 0.1112, "high": 0.1112, "low": 0.1111, "close": 0.1111, "volume": 2292.6, "quote_volume": 254.80273, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775257680000, "open": 0.1112, "high": 0.1112, "low": 0.111, "close": 0.111, "volume": 8080.1, "quote_volume": 897.75903, "trades": 9, "taker_buy_quote": 310.13446}, {"ts": 1775257740000, "open": 0.1112, "high": 0.1112, "low": 0.111, "close": 0.111, "volume": 22244.3, "quote_volume": 2471.00849, "trades": 16, "taker_buy_quote": 5.5044}, {"ts": 1775257800000, "open": 0.1111, "high": 0.1111, "low": 0.1111, "close": 0.1111, "volume": 330.0, "quote_volume": 36.663, "trades": 1, "taker_buy_quote": 36.663}, {"ts": 1775257860000, "open": 0.1112, "high": 0.1113, "low": 0.1112, "close": 0.1112, "volume": 6848.0, "quote_volume": 761.73271, "trades": 10, "taker_buy_quote": 438.0151}, {"ts": 1775257920000, "open": 0.1113, "high": 0.1113, "low": 0.1113, "close": 0.1113, "volume": 55.2, "quote_volume": 6.14376, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775257980000, "open": 0.1114, "high": 0.1114, "low": 0.1113, "close": 0.1113, "volume": 10508.7, "quote_volume": 1170.01667, "trades": 10, "taker_buy_quote": 304.93801}, {"ts": 1775258040000, "open": 0.1114, "high": 0.1114, "low": 0.1114, "close": 0.1114, "volume": 13783.9, "quote_volume": 1535.52646, "trades": 12, "taker_buy_quote": 787.64256}, {"ts": 1775258100000, "open": 0.1114, "high": 0.1114, "low": 0.1111, "close": 0.1111, "volume": 1329.1, "quote_volume": 147.76696, "trades": 4, "taker_buy_quote": 36.762}, {"ts": 1775258160000, "open": 0.1111, "high": 0.1111, "low": 0.1111, "close": 0.1111, "volume": 900.0, "quote_volume": 99.99, "trades": 1, "taker_buy_quote": 99.99}, {"ts": 1775258220000, "open": 0.111, "high": 0.111, "low": 0.1109, "close": 0.1109, "volume": 2339.3, "quote_volume": 259.56418, "trades": 7, "taker_buy_quote": 112.3875}, {"ts": 1775258280000, "open": 0.1108, "high": 0.1109, "low": 0.1107, "close": 0.1109, "volume": 26399.0, "quote_volume": 2924.77137, "trades": 22, "taker_buy_quote": 1114.97555}, {"ts": 1775258340000, "open": 0.1109, "high": 0.1109, "low": 0.1108, "close": 0.1108, "volume": 7308.4, "quote_volume": 809.95064, "trades": 6, "taker_buy_quote": 29.916}, {"ts": 1775258400000, "open": 0.1108, "high": 0.1108, "low": 0.1108, "close": 0.1108, "volume": 9414.9, "quote_volume": 1043.17092, "trades": 8, "taker_buy_quote": 102.213}, {"ts": 1775258460000, "open": 0.1108, "high": 0.1108, "low": 0.1107, "close": 0.1107, "volume": 319.7, "quote_volume": 35.41779, "trades": 2, "taker_buy_quote": 29.916}, {"ts": 1775258520000, "open": 0.1108, "high": 0.1109, "low": 0.1106, "close": 0.1106, "volume": 7092.1, "quote_volume": 785.42158, "trades": 14, "taker_buy_quote": 361.5039}, {"ts": 1775258580000, "open": 0.1107, "high": 0.1107, "low": 0.1107, "close": 0.1107, "volume": 330.0, "quote_volume": 36.531, "trades": 1, "taker_buy_quote": 36.531}, {"ts": 1775258640000, "open": 0.1106, "high": 0.1107, "low": 0.1105, "close": 0.1107, "volume": 6301.4, "quote_volume": 696.58587, "trades": 11, "taker_buy_quote": 59.98969}, {"ts": 1775258700000, "open": 0.1106, "high": 0.1106, "low": 0.1105, "close": 0.1105, "volume": 1000.7, "quote_volume": 110.66455, "trades": 3, "taker_buy_quote": 96.4432}, {"ts": 1775258760000, "open": 0.1105, "high": 0.1107, "low": 0.1105, "close": 0.1107, "volume": 2496.1, "quote_volume": 275.89621, "trades": 3, "taker_buy_quote": 72.65356}, {"ts": 1775258820000, "open": 0.1107, "high": 0.1111, "low": 0.1107, "close": 0.111, "volume": 6601.6, "quote_volume": 732.04699, "trades": 20, "taker_buy_quote": 431.58507}, {"ts": 1775258880000, "open": 0.1111, "high": 0.1116, "low": 0.1111, "close": 0.1116, "volume": 9708.6, "quote_volume": 1082.63387, "trades": 21, "taker_buy_quote": 1082.63387}, {"ts": 1775258940000, "open": 0.1116, "high": 0.1118, "low": 0.1116, "close": 0.1117, "volume": 3573.5, "quote_volume": 399.35669, "trades": 12, "taker_buy_quote": 295.32108}, {"ts": 1775259000000, "open": 0.1119, "high": 0.112, "low": 0.1116, "close": 0.1117, "volume": 14835.1, "quote_volume": 1657.31023, "trades": 20, "taker_buy_quote": 196.58678}, {"ts": 1775259060000, "open": 0.1117, "high": 0.1118, "low": 0.1117, "close": 0.1117, "volume": 6235.8, "quote_volume": 696.96119, "trades": 9, "taker_buy_quote": 675.74936}, {"ts": 1775259120000, "open": 0.1119, "high": 0.112, "low": 0.1119, "close": 0.112, "volume": 330.0, "quote_volume": 36.95508, "trades": 2, "taker_buy_quote": 36.95508}, {"ts": 1775259180000, "open": 0.1118, "high": 0.1125, "low": 0.1118, "close": 0.1123, "volume": 36261.5, "quote_volume": 4063.75402, "trades": 34, "taker_buy_quote": 3170.57921}, {"ts": 1775259240000, "open": 0.1124, "high": 0.1124, "low": 0.1124, "close": 0.1124, "volume": 69.3, "quote_volume": 7.78932, "trades": 1, "taker_buy_quote": 7.78932}, {"ts": 1775259300000, "open": 0.1124, "high": 0.1124, "low": 0.1124, "close": 0.1124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775259360000, "open": 0.1123, "high": 0.1126, "low": 0.1122, "close": 0.1126, "volume": 5320.5, "quote_volume": 597.95538, "trades": 10, "taker_buy_quote": 389.95823}, {"ts": 1775259420000, "open": 0.1124, "high": 0.1124, "low": 0.1122, "close": 0.1123, "volume": 11757.3, "quote_volume": 1321.17233, "trades": 11, "taker_buy_quote": 119.7917}, {"ts": 1775259480000, "open": 0.1123, "high": 0.1123, "low": 0.1123, "close": 0.1123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775259540000, "open": 0.1121, "high": 0.1121, "low": 0.1121, "close": 0.1121, "volume": 243.2, "quote_volume": 27.26272, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775259600000, "open": 0.1122, "high": 0.1125, "low": 0.1122, "close": 0.1125, "volume": 10519.6, "quote_volume": 1180.73412, "trades": 14, "taker_buy_quote": 1180.73412}, {"ts": 1775259660000, "open": 0.1125, "high": 0.113, "low": 0.1125, "close": 0.1128, "volume": 27882.6, "quote_volume": 3145.03463, "trades": 26, "taker_buy_quote": 3145.03463}, {"ts": 1775259720000, "open": 0.1128, "high": 0.1131, "low": 0.1128, "close": 0.113, "volume": 18861.7, "quote_volume": 2130.83587, "trades": 16, "taker_buy_quote": 2016.52462}, {"ts": 1775259780000, "open": 0.1131, "high": 0.1133, "low": 0.1131, "close": 0.1133, "volume": 4410.0, "quote_volume": 499.2797, "trades": 6, "taker_buy_quote": 499.2797}, {"ts": 1775259840000, "open": 0.1131, "high": 0.1134, "low": 0.113, "close": 0.1132, "volume": 15107.1, "quote_volume": 1710.08764, "trades": 16, "taker_buy_quote": 963.67397}, {"ts": 1775259900000, "open": 0.1131, "high": 0.1131, "low": 0.1128, "close": 0.1128, "volume": 8715.2, "quote_volume": 984.11372, "trades": 17, "taker_buy_quote": 749.45593}, {"ts": 1775259960000, "open": 0.1127, "high": 0.1127, "low": 0.1124, "close": 0.1124, "volume": 1208.2, "quote_volume": 135.93227, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775260020000, "open": 0.1124, "high": 0.1124, "low": 0.1124, "close": 0.1124, "volume": 1123.1, "quote_volume": 126.23644, "trades": 1, "taker_buy_quote": 126.23644}, {"ts": 1775260080000, "open": 0.1124, "high": 0.1125, "low": 0.1124, "close": 0.1125, "volume": 3522.4, "quote_volume": 396.0948, "trades": 2, "taker_buy_quote": 199.17}, {"ts": 1775260140000, "open": 0.1125, "high": 0.1125, "low": 0.1125, "close": 0.1125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260200000, "open": 0.1126, "high": 0.1127, "low": 0.1126, "close": 0.1127, "volume": 1868.2, "quote_volume": 210.54125, "trades": 4, "taker_buy_quote": 210.54125}, {"ts": 1775260260000, "open": 0.1127, "high": 0.1127, "low": 0.1126, "close": 0.1126, "volume": 5471.6, "quote_volume": 616.27894, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775260320000, "open": 0.1125, "high": 0.1125, "low": 0.1125, "close": 0.1125, "volume": 1786.0, "quote_volume": 200.925, "trades": 2, "taker_buy_quote": 195.42375}, {"ts": 1775260380000, "open": 0.1125, "high": 0.1125, "low": 0.1125, "close": 0.1125, "volume": 113.2, "quote_volume": 12.735, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775260440000, "open": 0.1124, "high": 0.1124, "low": 0.1123, "close": 0.1123, "volume": 3726.1, "quote_volume": 418.44593, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775260500000, "open": 0.1123, "high": 0.1123, "low": 0.1123, "close": 0.1123, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260560000, "open": 0.1123, "high": 0.1126, "low": 0.1123, "close": 0.1126, "volume": 1902.9, "quote_volume": 213.73857, "trades": 4, "taker_buy_quote": 213.73857}, {"ts": 1775260620000, "open": 0.1124, "high": 0.1126, "low": 0.1124, "close": 0.1126, "volume": 204.0, "quote_volume": 22.94202, "trades": 2, "taker_buy_quote": 6.99246}, {"ts": 1775260680000, "open": 0.1127, "high": 0.1132, "low": 0.1127, "close": 0.113, "volume": 15984.2, "quote_volume": 1806.10617, "trades": 20, "taker_buy_quote": 1691.69367}, {"ts": 1775260740000, "open": 0.1131, "high": 0.1132, "low": 0.113, "close": 0.1132, "volume": 3770.4, "quote_volume": 426.25591, "trades": 4, "taker_buy_quote": 221.51121}, {"ts": 1775260800000, "open": 0.1131, "high": 0.114, "low": 0.1131, "close": 0.1136, "volume": 20086.2, "quote_volume": 2282.48397, "trades": 33, "taker_buy_quote": 1655.13744}, {"ts": 1775260860000, "open": 0.1135, "high": 0.1135, "low": 0.1109, "close": 0.1111, "volume": 83250.7, "quote_volume": 9304.95682, "trades": 94, "taker_buy_quote": 1950.04246}, {"ts": 1775260920000, "open": 0.111, "high": 0.1111, "low": 0.1093, "close": 0.111, "volume": 190696.9, "quote_volume": 21030.18108, "trades": 209, "taker_buy_quote": 8969.44104}, {"ts": 1775260980000, "open": 0.1112, "high": 0.1113, "low": 0.1106, "close": 0.1111, "volume": 31578.4, "quote_volume": 3501.54035, "trades": 38, "taker_buy_quote": 1032.0675}, {"ts": 1775261040000, "open": 0.1109, "high": 0.1109, "low": 0.1105, "close": 0.1105, "volume": 9233.1, "quote_volume": 1022.79783, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775261100000, "open": 0.1105, "high": 0.111, "low": 0.1104, "close": 0.1105, "volume": 35995.3, "quote_volume": 3985.04907, "trades": 34, "taker_buy_quote": 3277.8615}, {"ts": 1775261160000, "open": 0.1103, "high": 0.1106, "low": 0.1094, "close": 0.1094, "volume": 34230.0, "quote_volume": 3768.56436, "trades": 42, "taker_buy_quote": 230.03694}, {"ts": 1775261220000, "open": 0.1093, "high": 0.1093, "low": 0.1087, "close": 0.1093, "volume": 68695.2, "quote_volume": 7490.24086, "trades": 54, "taker_buy_quote": 2582.08212}, {"ts": 1775261280000, "open": 0.1091, "high": 0.1091, "low": 0.108, "close": 0.1081, "volume": 94089.2, "quote_volume": 10215.29128, "trades": 85, "taker_buy_quote": 3213.6893}, {"ts": 1775261340000, "open": 0.108, "high": 0.1084, "low": 0.108, "close": 0.108, "volume": 16144.2, "quote_volume": 1746.9036, "trades": 22, "taker_buy_quote": 570.77811}, {"ts": 1775261400000, "open": 0.1083, "high": 0.1092, "low": 0.1083, "close": 0.1092, "volume": 23907.0, "quote_volume": 2598.88883, "trades": 39, "taker_buy_quote": 2571.49258}, {"ts": 1775261460000, "open": 0.1091, "high": 0.1091, "low": 0.1091, "close": 0.1091, "volume": 1012.5, "quote_volume": 110.46375, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775261520000, "open": 0.1089, "high": 0.1091, "low": 0.1089, "close": 0.109, "volume": 6997.0, "quote_volume": 762.78004, "trades": 10, "taker_buy_quote": 723.79384}, {"ts": 1775261580000, "open": 0.1091, "high": 0.1092, "low": 0.1089, "close": 0.109, "volume": 11054.1, "quote_volume": 1204.83653, "trades": 13, "taker_buy_quote": 1089.06494}, {"ts": 1775261640000, "open": 0.1091, "high": 0.1094, "low": 0.1091, "close": 0.1093, "volume": 13122.6, "quote_volume": 1434.54512, "trades": 19, "taker_buy_quote": 1372.57412}, {"ts": 1775261700000, "open": 0.1094, "high": 0.1098, "low": 0.1094, "close": 0.1098, "volume": 12319.5, "quote_volume": 1349.98682, "trades": 19, "taker_buy_quote": 1239.11807}, {"ts": 1775261760000, "open": 0.1098, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 1289.0, "quote_volume": 141.50455, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775261820000, "open": 0.1097, "high": 0.1099, "low": 0.1097, "close": 0.1099, "volume": 3127.3, "quote_volume": 343.4866, "trades": 5, "taker_buy_quote": 282.75668}, {"ts": 1775261880000, "open": 0.11, "high": 0.111, "low": 0.11, "close": 0.1107, "volume": 37752.5, "quote_volume": 4178.69351, "trades": 34, "taker_buy_quote": 3659.65442}, {"ts": 1775261940000, "open": 0.1106, "high": 0.1108, "low": 0.1105, "close": 0.1106, "volume": 5866.9, "quote_volume": 648.95722, "trades": 8, "taker_buy_quote": 107.14816}, {"ts": 1775262000000, "open": 0.1105, "high": 0.1106, "low": 0.1101, "close": 0.1101, "volume": 23736.1, "quote_volume": 2620.38775, "trades": 23, "taker_buy_quote": 107.49938}, {"ts": 1775262060000, "open": 0.11, "high": 0.11, "low": 0.1097, "close": 0.1097, "volume": 4699.1, "quote_volume": 516.24407, "trades": 16, "taker_buy_quote": 15.44576}, {"ts": 1775262120000, "open": 0.1098, "high": 0.1099, "low": 0.1098, "close": 0.1099, "volume": 3591.0, "quote_volume": 394.55763, "trades": 4, "taker_buy_quote": 394.55763}, {"ts": 1775262180000, "open": 0.11, "high": 0.1101, "low": 0.1098, "close": 0.1101, "volume": 7855.1, "quote_volume": 863.92887, "trades": 7, "taker_buy_quote": 752.75637}, {"ts": 1775262240000, "open": 0.1099, "high": 0.1099, "low": 0.1096, "close": 0.1096, "volume": 16783.0, "quote_volume": 1840.96926, "trades": 16, "taker_buy_quote": 282.76644}, {"ts": 1775262300000, "open": 0.1098, "high": 0.1103, "low": 0.1098, "close": 0.1103, "volume": 17634.1, "quote_volume": 1941.35077, "trades": 17, "taker_buy_quote": 1829.97577}, {"ts": 1775262360000, "open": 0.1102, "high": 0.1103, "low": 0.11, "close": 0.11, "volume": 10449.9, "quote_volume": 1150.66311, "trades": 11, "taker_buy_quote": 117.18272}, {"ts": 1775262420000, "open": 0.1102, "high": 0.1102, "low": 0.1097, "close": 0.1097, "volume": 50647.7, "quote_volume": 5570.12181, "trades": 30, "taker_buy_quote": 111.74868}, {"ts": 1775262480000, "open": 0.1099, "high": 0.1099, "low": 0.1098, "close": 0.1098, "volume": 2793.0, "quote_volume": 306.94569, "trades": 4, "taker_buy_quote": 301.44471}, {"ts": 1775262540000, "open": 0.1097, "high": 0.11, "low": 0.1097, "close": 0.1099, "volume": 3593.8, "quote_volume": 395.23302, "trades": 6, "taker_buy_quote": 11.00599}, {"ts": 1775262600000, "open": 0.1101, "high": 0.1105, "low": 0.1101, "close": 0.1104, "volume": 15710.2, "quote_volume": 1734.12066, "trades": 20, "taker_buy_quote": 1424.53509}, {"ts": 1775262660000, "open": 0.1103, "high": 0.1103, "low": 0.1102, "close": 0.1102, "volume": 5622.4, "quote_volume": 620.14572, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775262720000, "open": 0.1101, "high": 0.1106, "low": 0.1101, "close": 0.1106, "volume": 3213.4, "quote_volume": 355.27688, "trades": 6, "taker_buy_quote": 345.54404}, {"ts": 1775262780000, "open": 0.1107, "high": 0.1109, "low": 0.1107, "close": 0.1109, "volume": 2670.6, "quote_volume": 296.07801, "trades": 7, "taker_buy_quote": 273.29753}, {"ts": 1775262840000, "open": 0.1107, "high": 0.1107, "low": 0.1107, "close": 0.1107, "volume": 3661.4, "quote_volume": 405.31698, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775262900000, "open": 0.1109, "high": 0.1109, "low": 0.1107, "close": 0.1107, "volume": 379.7, "quote_volume": 42.09879, "trades": 3, "taker_buy_quote": 36.597}, {"ts": 1775262960000, "open": 0.1107, "high": 0.1107, "low": 0.1107, "close": 0.1107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775263020000, "open": 0.1106, "high": 0.1106, "low": 0.1101, "close": 0.1101, "volume": 4413.6, "quote_volume": 487.39236, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775263080000, "open": 0.1101, "high": 0.1101, "low": 0.1101, "close": 0.1101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775263140000, "open": 0.1103, "high": 0.1113, "low": 0.1103, "close": 0.1109, "volume": 81202.5, "quote_volume": 9006.05451, "trades": 89, "taker_buy_quote": 7363.15208}, {"ts": 1775263200000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 1079.7, "quote_volume": 119.73873, "trades": 2, "taker_buy_quote": 7.45248}, {"ts": 1775263260000, "open": 0.1109, "high": 0.1109, "low": 0.1108, "close": 0.1108, "volume": 4799.6, "quote_volume": 532.07552, "trades": 5, "taker_buy_quote": 198.05631}, {"ts": 1775263320000, "open": 0.1108, "high": 0.1108, "low": 0.1108, "close": 0.1108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775263380000, "open": 0.1107, "high": 0.1107, "low": 0.1106, "close": 0.1106, "volume": 3727.3, "quote_volume": 412.24435, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775263440000, "open": 0.1105, "high": 0.1112, "low": 0.1105, "close": 0.1112, "volume": 10608.0, "quote_volume": 1177.23583, "trades": 18, "taker_buy_quote": 1153.04738}, {"ts": 1775263500000, "open": 0.1112, "high": 0.1112, "low": 0.1112, "close": 0.1112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775263560000, "open": 0.1112, "high": 0.1114, "low": 0.1112, "close": 0.1112, "volume": 4022.1, "quote_volume": 447.77939, "trades": 10, "taker_buy_quote": 134.08421}, {"ts": 1775263620000, "open": 0.1114, "high": 0.1114, "low": 0.1114, "close": 0.1114, "volume": 379.4, "quote_volume": 42.26516, "trades": 2, "taker_buy_quote": 42.26516}, {"ts": 1775263680000, "open": 0.1115, "high": 0.1115, "low": 0.1115, "close": 0.1115, "volume": 5747.1, "quote_volume": 640.80165, "trades": 10, "taker_buy_quote": 415.01415}, {"ts": 1775263740000, "open": 0.1116, "high": 0.1116, "low": 0.1115, "close": 0.1115, "volume": 6915.6, "quote_volume": 771.1224, "trades": 11, "taker_buy_quote": 50.5425}, {"ts": 1775263800000, "open": 0.1117, "high": 0.1122, "low": 0.1117, "close": 0.1121, "volume": 16838.6, "quote_volume": 1886.80325, "trades": 27, "taker_buy_quote": 1453.17136}, {"ts": 1775263860000, "open": 0.1123, "high": 0.1123, "low": 0.112, "close": 0.1122, "volume": 22207.6, "quote_volume": 2490.30301, "trades": 17, "taker_buy_quote": 730.79199}, {"ts": 1775263920000, "open": 0.1123, "high": 0.1123, "low": 0.1118, "close": 0.1121, "volume": 30964.8, "quote_volume": 3470.51633, "trades": 28, "taker_buy_quote": 1410.70118}, {"ts": 1775263980000, "open": 0.1122, "high": 0.1122, "low": 0.1121, "close": 0.1121, "volume": 1873.3, "quote_volume": 210.00184, "trades": 2, "taker_buy_quote": 5.50902}, {"ts": 1775264040000, "open": 0.112, "high": 0.1139, "low": 0.1117, "close": 0.1131, "volume": 496610.6, "quote_volume": 56083.95227, "trades": 289, "taker_buy_quote": 33786.94878}, {"ts": 1775264100000, "open": 0.1131, "high": 0.1164, "low": 0.1131, "close": 0.116, "volume": 892847.0, "quote_volume": 102625.28375, "trades": 543, "taker_buy_quote": 45246.2197}, {"ts": 1775264160000, "open": 0.116, "high": 0.116, "low": 0.1127, "close": 0.1138, "volume": 808229.4, "quote_volume": 92642.70134, "trades": 495, "taker_buy_quote": 34443.80882}, {"ts": 1775264220000, "open": 0.1137, "high": 0.1139, "low": 0.1133, "close": 0.1139, "volume": 34622.4, "quote_volume": 3931.22304, "trades": 36, "taker_buy_quote": 1081.7843}, {"ts": 1775264280000, "open": 0.1137, "high": 0.1139, "low": 0.1136, "close": 0.1136, "volume": 14719.4, "quote_volume": 1673.96403, "trades": 26, "taker_buy_quote": 147.5986}, {"ts": 1775264340000, "open": 0.114, "high": 0.1144, "low": 0.114, "close": 0.1141, "volume": 62537.1, "quote_volume": 7139.84769, "trades": 48, "taker_buy_quote": 3195.69487}, {"ts": 1775264400000, "open": 0.1142, "high": 0.1152, "low": 0.114, "close": 0.1148, "volume": 61173.9, "quote_volume": 7009.05843, "trades": 71, "taker_buy_quote": 3030.71028}, {"ts": 1775264460000, "open": 0.1148, "high": 0.1148, "low": 0.1141, "close": 0.1143, "volume": 26405.4, "quote_volume": 3022.64113, "trades": 31, "taker_buy_quote": 914.17331}, {"ts": 1775264520000, "open": 0.1144, "high": 0.1147, "low": 0.1144, "close": 0.1145, "volume": 6894.4, "quote_volume": 789.53233, "trades": 12, "taker_buy_quote": 721.93777}, {"ts": 1775264580000, "open": 0.1146, "high": 0.115, "low": 0.1143, "close": 0.1147, "volume": 54524.4, "quote_volume": 6253.00585, "trades": 55, "taker_buy_quote": 3929.52478}, {"ts": 1775264640000, "open": 0.1148, "high": 0.1151, "low": 0.1146, "close": 0.1151, "volume": 52302.5, "quote_volume": 6008.15114, "trades": 39, "taker_buy_quote": 3947.58033}, {"ts": 1775264700000, "open": 0.1151, "high": 0.1156, "low": 0.1149, "close": 0.1151, "volume": 40053.6, "quote_volume": 4616.28449, "trades": 47, "taker_buy_quote": 2710.73464}, {"ts": 1775264760000, "open": 0.115, "high": 0.115, "low": 0.1144, "close": 0.1144, "volume": 27550.9, "quote_volume": 3158.36777, "trades": 31, "taker_buy_quote": 640.37272}, {"ts": 1775264820000, "open": 0.1143, "high": 0.1146, "low": 0.1141, "close": 0.1146, "volume": 18053.6, "quote_volume": 2063.04744, "trades": 23, "taker_buy_quote": 693.23006}, {"ts": 1775264880000, "open": 0.1147, "high": 0.1148, "low": 0.1141, "close": 0.1141, "volume": 20419.2, "quote_volume": 2337.75667, "trades": 26, "taker_buy_quote": 709.15721}, {"ts": 1775264940000, "open": 0.1141, "high": 0.1143, "low": 0.114, "close": 0.114, "volume": 48016.4, "quote_volume": 5477.98344, "trades": 38, "taker_buy_quote": 728.54518}, {"ts": 1775265000000, "open": 0.114, "high": 0.1146, "low": 0.1137, "close": 0.1137, "volume": 61980.8, "quote_volume": 7074.02831, "trades": 77, "taker_buy_quote": 2661.84988}, {"ts": 1775265060000, "open": 0.1137, "high": 0.1137, "low": 0.1136, "close": 0.1137, "volume": 5683.3, "quote_volume": 645.89065, "trades": 9, "taker_buy_quote": 304.45449}, {"ts": 1775265120000, "open": 0.1137, "high": 0.1137, "low": 0.1128, "close": 0.1128, "volume": 52945.8, "quote_volume": 5997.26504, "trades": 51, "taker_buy_quote": 1578.34123}, {"ts": 1775265180000, "open": 0.1129, "high": 0.1132, "low": 0.1129, "close": 0.1132, "volume": 30232.6, "quote_volume": 3416.88584, "trades": 20, "taker_buy_quote": 3416.88584}, {"ts": 1775265240000, "open": 0.1132, "high": 0.1145, "low": 0.1131, "close": 0.1145, "volume": 48312.7, "quote_volume": 5487.68822, "trades": 62, "taker_buy_quote": 3486.34999}, {"ts": 1775265300000, "open": 0.1146, "high": 0.1159, "low": 0.1145, "close": 0.115, "volume": 70996.5, "quote_volume": 8179.31115, "trades": 86, "taker_buy_quote": 6611.16075}, {"ts": 1775265360000, "open": 0.1151, "high": 0.1157, "low": 0.115, "close": 0.1154, "volume": 30108.0, "quote_volume": 3469.68117, "trades": 26, "taker_buy_quote": 2683.10981}, {"ts": 1775265420000, "open": 0.1155, "high": 0.1167, "low": 0.1155, "close": 0.116, "volume": 54568.3, "quote_volume": 6346.86214, "trades": 65, "taker_buy_quote": 4014.0621}, {"ts": 1775265480000, "open": 0.1162, "high": 0.1167, "low": 0.116, "close": 0.1163, "volume": 46119.6, "quote_volume": 5363.14929, "trades": 52, "taker_buy_quote": 2869.05275}, {"ts": 1775265540000, "open": 0.116, "high": 0.1161, "low": 0.1157, "close": 0.1157, "volume": 21827.3, "quote_volume": 2531.02066, "trades": 25, "taker_buy_quote": 1422.60839}, {"ts": 1775265600000, "open": 0.1159, "high": 0.1159, "low": 0.1149, "close": 0.1149, "volume": 8832.4, "quote_volume": 1017.75846, "trades": 28, "taker_buy_quote": 748.10215}, {"ts": 1775265660000, "open": 0.1148, "high": 0.1148, "low": 0.1143, "close": 0.1146, "volume": 9098.6, "quote_volume": 1042.87569, "trades": 21, "taker_buy_quote": 506.29057}, {"ts": 1775265720000, "open": 0.1148, "high": 0.1158, "low": 0.1146, "close": 0.1158, "volume": 15503.3, "quote_volume": 1783.61843, "trades": 31, "taker_buy_quote": 1126.24312}, {"ts": 1775265780000, "open": 0.1159, "high": 0.1159, "low": 0.1149, "close": 0.1149, "volume": 18826.1, "quote_volume": 2171.50939, "trades": 27, "taker_buy_quote": 1363.84703}, {"ts": 1775265840000, "open": 0.1152, "high": 0.1152, "low": 0.1149, "close": 0.1149, "volume": 1803.5, "quote_volume": 207.23649, "trades": 3, "taker_buy_quote": 5.50656}, {"ts": 1775265900000, "open": 0.1152, "high": 0.1154, "low": 0.1152, "close": 0.1153, "volume": 6391.1, "quote_volume": 736.72546, "trades": 10, "taker_buy_quote": 399.28848}, {"ts": 1775265960000, "open": 0.1155, "high": 0.1158, "low": 0.1153, "close": 0.1158, "volume": 7082.1, "quote_volume": 818.63614, "trades": 12, "taker_buy_quote": 813.1248}, {"ts": 1775266020000, "open": 0.1159, "high": 0.1168, "low": 0.1159, "close": 0.1163, "volume": 18799.2, "quote_volume": 2187.79891, "trades": 35, "taker_buy_quote": 1521.6164}, {"ts": 1775266080000, "open": 0.1163, "high": 0.117, "low": 0.1159, "close": 0.1168, "volume": 39685.7, "quote_volume": 4618.27352, "trades": 40, "taker_buy_quote": 1710.53611}, {"ts": 1775266140000, "open": 0.1167, "high": 0.1168, "low": 0.1162, "close": 0.1166, "volume": 6523.6, "quote_volume": 759.29876, "trades": 13, "taker_buy_quote": 167.14219}, {"ts": 1775266200000, "open": 0.1167, "high": 0.1173, "low": 0.1165, "close": 0.1165, "volume": 49287.8, "quote_volume": 5755.70454, "trades": 51, "taker_buy_quote": 1742.69191}, {"ts": 1775266260000, "open": 0.1167, "high": 0.1167, "low": 0.1164, "close": 0.1165, "volume": 25424.8, "quote_volume": 2963.42603, "trades": 16, "taker_buy_quote": 627.55425}, {"ts": 1775266320000, "open": 0.1167, "high": 0.117, "low": 0.1164, "close": 0.1165, "volume": 9707.0, "quote_volume": 1132.29993, "trades": 15, "taker_buy_quote": 678.45696}, {"ts": 1775266380000, "open": 0.1165, "high": 0.1165, "low": 0.1162, "close": 0.1162, "volume": 22186.0, "quote_volume": 2581.22976, "trades": 20, "taker_buy_quote": 887.51802}, {"ts": 1775266440000, "open": 0.1161, "high": 0.1161, "low": 0.1157, "close": 0.116, "volume": 22822.7, "quote_volume": 2646.00092, "trades": 24, "taker_buy_quote": 639.23764}, {"ts": 1775266500000, "open": 0.1161, "high": 0.1161, "low": 0.115, "close": 0.1158, "volume": 38887.7, "quote_volume": 4494.6158, "trades": 49, "taker_buy_quote": 332.90323}, {"ts": 1775266560000, "open": 0.1159, "high": 0.1163, "low": 0.1159, "close": 0.1163, "volume": 1914.5, "quote_volume": 222.20388, "trades": 8, "taker_buy_quote": 222.20388}, {"ts": 1775266620000, "open": 0.1164, "high": 0.1164, "low": 0.1163, "close": 0.1164, "volume": 1857.6, "quote_volume": 216.21531, "trades": 6, "taker_buy_quote": 205.36452}, {"ts": 1775266680000, "open": 0.1165, "high": 0.117, "low": 0.1165, "close": 0.1169, "volume": 24683.4, "quote_volume": 2882.21807, "trades": 30, "taker_buy_quote": 1076.82069}, {"ts": 1775266740000, "open": 0.117, "high": 0.1174, "low": 0.1168, "close": 0.1174, "volume": 15427.0, "quote_volume": 1807.06076, "trades": 22, "taker_buy_quote": 1710.41703}, {"ts": 1775266800000, "open": 0.1175, "high": 0.118, "low": 0.1171, "close": 0.1178, "volume": 48125.8, "quote_volume": 5662.55065, "trades": 42, "taker_buy_quote": 2803.2749}, {"ts": 1775266860000, "open": 0.1179, "high": 0.118, "low": 0.1177, "close": 0.118, "volume": 29588.4, "quote_volume": 3489.25888, "trades": 22, "taker_buy_quote": 1935.2453}, {"ts": 1775266920000, "open": 0.118, "high": 0.1181, "low": 0.1178, "close": 0.118, "volume": 34595.4, "quote_volume": 4080.98956, "trades": 27, "taker_buy_quote": 938.81827}, {"ts": 1775266980000, "open": 0.1181, "high": 0.1188, "low": 0.1181, "close": 0.1188, "volume": 32930.3, "quote_volume": 3904.09406, "trades": 38, "taker_buy_quote": 2506.11422}, {"ts": 1775267040000, "open": 0.1186, "high": 0.1188, "low": 0.1171, "close": 0.1173, "volume": 56723.2, "quote_volume": 6677.75127, "trades": 54, "taker_buy_quote": 1217.28033}, {"ts": 1775267100000, "open": 0.1175, "high": 0.1175, "low": 0.1168, "close": 0.1168, "volume": 27555.6, "quote_volume": 3230.1455, "trades": 33, "taker_buy_quote": 1328.1129}, {"ts": 1775267160000, "open": 0.117, "high": 0.1173, "low": 0.117, "close": 0.1173, "volume": 7012.5, "quote_volume": 821.9949, "trades": 8, "taker_buy_quote": 821.9949}, {"ts": 1775267220000, "open": 0.1172, "high": 0.1182, "low": 0.1172, "close": 0.1179, "volume": 38927.5, "quote_volume": 4582.33994, "trades": 42, "taker_buy_quote": 4027.36799}, {"ts": 1775267280000, "open": 0.1177, "high": 0.1181, "low": 0.1177, "close": 0.1181, "volume": 8486.5, "quote_volume": 1000.10001, "trades": 10, "taker_buy_quote": 590.65219}, {"ts": 1775267340000, "open": 0.1182, "high": 0.1186, "low": 0.118, "close": 0.1186, "volume": 38666.7, "quote_volume": 4572.45943, "trades": 33, "taker_buy_quote": 2475.0985}, {"ts": 1775267400000, "open": 0.1187, "high": 0.1187, "low": 0.1182, "close": 0.1184, "volume": 28861.2, "quote_volume": 3419.07054, "trades": 24, "taker_buy_quote": 1887.63421}, {"ts": 1775267460000, "open": 0.1185, "high": 0.1188, "low": 0.1185, "close": 0.1187, "volume": 10805.7, "quote_volume": 1282.16684, "trades": 13, "taker_buy_quote": 461.77356}, {"ts": 1775267520000, "open": 0.1188, "high": 0.1188, "low": 0.1179, "close": 0.1179, "volume": 13861.8, "quote_volume": 1643.61036, "trades": 16, "taker_buy_quote": 904.19271}, {"ts": 1775267580000, "open": 0.1178, "high": 0.118, "low": 0.1174, "close": 0.118, "volume": 14332.1, "quote_volume": 1686.41149, "trades": 29, "taker_buy_quote": 1071.41628}, {"ts": 1775267640000, "open": 0.1178, "high": 0.118, "low": 0.1174, "close": 0.118, "volume": 21784.4, "quote_volume": 2562.97057, "trades": 23, "taker_buy_quote": 1209.83916}, {"ts": 1775267700000, "open": 0.1179, "high": 0.1182, "low": 0.1178, "close": 0.1178, "volume": 2998.1, "quote_volume": 353.93397, "trades": 8, "taker_buy_quote": 332.36294}, {"ts": 1775267760000, "open": 0.1179, "high": 0.1182, "low": 0.1174, "close": 0.1174, "volume": 34348.1, "quote_volume": 4039.7224, "trades": 36, "taker_buy_quote": 670.47292}, {"ts": 1775267820000, "open": 0.1175, "high": 0.1179, "low": 0.1174, "close": 0.1178, "volume": 10423.5, "quote_volume": 1225.30995, "trades": 20, "taker_buy_quote": 1095.07245}, {"ts": 1775267880000, "open": 0.1179, "high": 0.1189, "low": 0.1179, "close": 0.1189, "volume": 9077.3, "quote_volume": 1076.23848, "trades": 25, "taker_buy_quote": 909.69914}, {"ts": 1775267940000, "open": 0.119, "high": 0.1191, "low": 0.119, "close": 0.1191, "volume": 5176.0, "quote_volume": 615.94862, "trades": 9, "taker_buy_quote": 495.46112}, {"ts": 1775268000000, "open": 0.1189, "high": 0.1189, "low": 0.1184, "close": 0.1187, "volume": 15450.0, "quote_volume": 1834.4201, "trades": 21, "taker_buy_quote": 496.0523}, {"ts": 1775268060000, "open": 0.1187, "high": 0.119, "low": 0.1184, "close": 0.1189, "volume": 13316.8, "quote_volume": 1578.96521, "trades": 29, "taker_buy_quote": 767.48642}, {"ts": 1775268120000, "open": 0.1191, "high": 0.1196, "low": 0.119, "close": 0.1196, "volume": 5106.3, "quote_volume": 608.98034, "trades": 18, "taker_buy_quote": 608.98034}, {"ts": 1775268180000, "open": 0.1194, "high": 0.1195, "low": 0.1192, "close": 0.1192, "volume": 8602.7, "quote_volume": 1026.30125, "trades": 10, "taker_buy_quote": 406.11835}, {"ts": 1775268240000, "open": 0.1193, "high": 0.12, "low": 0.1193, "close": 0.1195, "volume": 9117.3, "quote_volume": 1091.83178, "trades": 29, "taker_buy_quote": 769.97851}, {"ts": 1775268300000, "open": 0.1195, "high": 0.1196, "low": 0.1193, "close": 0.1194, "volume": 10049.1, "quote_volume": 1199.74941, "trades": 20, "taker_buy_quote": 396.77781}, {"ts": 1775268360000, "open": 0.1192, "high": 0.1194, "low": 0.1192, "close": 0.1192, "volume": 4838.4, "quote_volume": 577.3573, "trades": 12, "taker_buy_quote": 234.83628}, {"ts": 1775268420000, "open": 0.1192, "high": 0.1194, "low": 0.119, "close": 0.1193, "volume": 30641.9, "quote_volume": 3654.05432, "trades": 36, "taker_buy_quote": 1280.50216}, {"ts": 1775268480000, "open": 0.1193, "high": 0.12, "low": 0.1191, "close": 0.12, "volume": 9238.5, "quote_volume": 1106.99035, "trades": 20, "taker_buy_quote": 958.1341}, {"ts": 1775268540000, "open": 0.12, "high": 0.1212, "low": 0.1199, "close": 0.1207, "volume": 164152.5, "quote_volume": 19829.5946, "trades": 91, "taker_buy_quote": 10624.98411}, {"ts": 1775268600000, "open": 0.1209, "high": 0.1221, "low": 0.1209, "close": 0.121, "volume": 71009.7, "quote_volume": 8608.52144, "trades": 82, "taker_buy_quote": 4606.61175}, {"ts": 1775268660000, "open": 0.121, "high": 0.1216, "low": 0.1209, "close": 0.1216, "volume": 32172.0, "quote_volume": 3901.92959, "trades": 39, "taker_buy_quote": 2758.83531}, {"ts": 1775268720000, "open": 0.1216, "high": 0.1227, "low": 0.1215, "close": 0.1223, "volume": 67900.6, "quote_volume": 8295.90097, "trades": 95, "taker_buy_quote": 5435.74816}, {"ts": 1775268780000, "open": 0.1224, "high": 0.1226, "low": 0.122, "close": 0.1225, "volume": 83294.9, "quote_volume": 10192.8271, "trades": 97, "taker_buy_quote": 7002.55196}, {"ts": 1775268840000, "open": 0.1221, "high": 0.1233, "low": 0.1217, "close": 0.123, "volume": 64326.0, "quote_volume": 7895.27198, "trades": 79, "taker_buy_quote": 7284.70115}, {"ts": 1775268900000, "open": 0.1233, "high": 0.1252, "low": 0.1232, "close": 0.1248, "volume": 110824.7, "quote_volume": 13771.61017, "trades": 137, "taker_buy_quote": 10027.75585}, {"ts": 1775268960000, "open": 0.1249, "high": 0.1251, "low": 0.1227, "close": 0.1236, "volume": 66443.7, "quote_volume": 8212.88226, "trades": 104, "taker_buy_quote": 5699.20164}, {"ts": 1775269020000, "open": 0.1238, "high": 0.1246, "low": 0.1233, "close": 0.1236, "volume": 76845.0, "quote_volume": 9539.01303, "trades": 107, "taker_buy_quote": 6392.32301}, {"ts": 1775269080000, "open": 0.1237, "high": 0.1242, "low": 0.1231, "close": 0.1234, "volume": 49947.7, "quote_volume": 6173.17898, "trades": 74, "taker_buy_quote": 2936.00137}, {"ts": 1775269140000, "open": 0.1236, "high": 0.1242, "low": 0.1236, "close": 0.1237, "volume": 16365.2, "quote_volume": 2026.6302, "trades": 36, "taker_buy_quote": 1014.36663}, {"ts": 1775269200000, "open": 0.1239, "high": 0.1242, "low": 0.1216, "close": 0.1218, "volume": 83415.8, "quote_volume": 10260.40064, "trades": 139, "taker_buy_quote": 3730.004}, {"ts": 1775269260000, "open": 0.122, "high": 0.122, "low": 0.1212, "close": 0.1218, "volume": 19838.0, "quote_volume": 2410.72502, "trades": 28, "taker_buy_quote": 2007.84081}, {"ts": 1775269320000, "open": 0.1218, "high": 0.1225, "low": 0.1218, "close": 0.1223, "volume": 9627.7, "quote_volume": 1175.46518, "trades": 40, "taker_buy_quote": 912.26456}, {"ts": 1775269380000, "open": 0.1226, "high": 0.123, "low": 0.1222, "close": 0.1222, "volume": 13340.3, "quote_volume": 1634.30934, "trades": 25, "taker_buy_quote": 379.26908}, {"ts": 1775269440000, "open": 0.1226, "high": 0.1231, "low": 0.1224, "close": 0.1227, "volume": 31770.9, "quote_volume": 3898.81506, "trades": 42, "taker_buy_quote": 2245.1882}, {"ts": 1775269500000, "open": 0.1227, "high": 0.1235, "low": 0.1226, "close": 0.123, "volume": 38761.3, "quote_volume": 4769.41897, "trades": 69, "taker_buy_quote": 2429.33881}, {"ts": 1775269560000, "open": 0.1231, "high": 0.1234, "low": 0.1229, "close": 0.1229, "volume": 25381.3, "quote_volume": 3123.69658, "trades": 32, "taker_buy_quote": 526.00152}, {"ts": 1775269620000, "open": 0.123, "high": 0.1231, "low": 0.1222, "close": 0.1226, "volume": 44436.0, "quote_volume": 5447.17549, "trades": 58, "taker_buy_quote": 1848.96882}, {"ts": 1775269680000, "open": 0.1228, "high": 0.124, "low": 0.1228, "close": 0.124, "volume": 18135.3, "quote_volume": 2239.31996, "trades": 40, "taker_buy_quote": 1708.94345}, {"ts": 1775269740000, "open": 0.124, "high": 0.1243, "low": 0.124, "close": 0.1241, "volume": 10858.5, "quote_volume": 1347.18233, "trades": 16, "taker_buy_quote": 1315.62581}, {"ts": 1775269800000, "open": 0.1243, "high": 0.1247, "low": 0.1242, "close": 0.1244, "volume": 12188.4, "quote_volume": 1516.45343, "trades": 29, "taker_buy_quote": 526.53056}, {"ts": 1775269860000, "open": 0.1244, "high": 0.1245, "low": 0.124, "close": 0.1245, "volume": 29662.5, "quote_volume": 3685.21767, "trades": 43, "taker_buy_quote": 618.73781}, {"ts": 1775269920000, "open": 0.1246, "high": 0.1248, "low": 0.1243, "close": 0.1248, "volume": 11383.9, "quote_volume": 1417.89746, "trades": 25, "taker_buy_quote": 659.21065}, {"ts": 1775269980000, "open": 0.1249, "high": 0.125, "low": 0.1246, "close": 0.1246, "volume": 9315.3, "quote_volume": 1162.69948, "trades": 24, "taker_buy_quote": 403.15622}, {"ts": 1775270040000, "open": 0.1245, "high": 0.1247, "low": 0.1237, "close": 0.1237, "volume": 10143.0, "quote_volume": 1259.44217, "trades": 29, "taker_buy_quote": 474.40564}, {"ts": 1775270100000, "open": 0.1238, "high": 0.1243, "low": 0.1237, "close": 0.1238, "volume": 18129.2, "quote_volume": 2245.63601, "trades": 37, "taker_buy_quote": 1638.25138}, {"ts": 1775270160000, "open": 0.1239, "high": 0.1245, "low": 0.1239, "close": 0.1245, "volume": 8680.3, "quote_volume": 1076.80619, "trades": 20, "taker_buy_quote": 639.39254}, {"ts": 1775270220000, "open": 0.1246, "high": 0.1249, "low": 0.124, "close": 0.1244, "volume": 15807.8, "quote_volume": 1968.65266, "trades": 39, "taker_buy_quote": 1366.14871}, {"ts": 1775270280000, "open": 0.1246, "high": 0.1246, "low": 0.1232, "close": 0.1236, "volume": 22663.1, "quote_volume": 2802.36531, "trades": 45, "taker_buy_quote": 934.02887}, {"ts": 1775270340000, "open": 0.1237, "high": 0.1242, "low": 0.1237, "close": 0.1239, "volume": 6981.8, "quote_volume": 864.9222, "trades": 25, "taker_buy_quote": 624.38419}, {"ts": 1775270400000, "open": 0.1241, "high": 0.1242, "low": 0.124, "close": 0.124, "volume": 7909.7, "quote_volume": 981.41269, "trades": 19, "taker_buy_quote": 427.55019}, {"ts": 1775270460000, "open": 0.124, "high": 0.125, "low": 0.1237, "close": 0.124, "volume": 73354.5, "quote_volume": 9129.93384, "trades": 102, "taker_buy_quote": 2879.87857}, {"ts": 1775270520000, "open": 0.124, "high": 0.1249, "low": 0.1238, "close": 0.1244, "volume": 26768.2, "quote_volume": 3323.50294, "trades": 45, "taker_buy_quote": 1102.00311}, {"ts": 1775270580000, "open": 0.1244, "high": 0.1247, "low": 0.1244, "close": 0.1247, "volume": 9423.7, "quote_volume": 1174.03427, "trades": 18, "taker_buy_quote": 490.43125}, {"ts": 1775270640000, "open": 0.1245, "high": 0.1248, "low": 0.1239, "close": 0.1247, "volume": 27598.7, "quote_volume": 3427.0778, "trades": 49, "taker_buy_quote": 932.74015}, {"ts": 1775270700000, "open": 0.1246, "high": 0.1276, "low": 0.1246, "close": 0.1272, "volume": 92163.6, "quote_volume": 11630.07544, "trades": 117, "taker_buy_quote": 7728.10856}, {"ts": 1775270760000, "open": 0.1272, "high": 0.1283, "low": 0.1261, "close": 0.1263, "volume": 94473.1, "quote_volume": 12025.68272, "trades": 142, "taker_buy_quote": 4869.28081}, {"ts": 1775270820000, "open": 0.126, "high": 0.1262, "low": 0.1251, "close": 0.1253, "volume": 10641.7, "quote_volume": 1340.22152, "trades": 25, "taker_buy_quote": 352.3825}, {"ts": 1775270880000, "open": 0.1254, "high": 0.1267, "low": 0.1254, "close": 0.1262, "volume": 91953.8, "quote_volume": 11581.6426, "trades": 88, "taker_buy_quote": 6055.01291}, {"ts": 1775270940000, "open": 0.1264, "high": 0.1269, "low": 0.1258, "close": 0.1269, "volume": 21139.1, "quote_volume": 2666.90925, "trades": 32, "taker_buy_quote": 2428.03824}, {"ts": 1775271000000, "open": 0.127, "high": 0.1316, "low": 0.127, "close": 0.1294, "volume": 569324.0, "quote_volume": 74082.75498, "trades": 703, "taker_buy_quote": 45761.32735}, {"ts": 1775271060000, "open": 0.1294, "high": 0.1319, "low": 0.1294, "close": 0.1315, "volume": 124521.9, "quote_volume": 16288.21833, "trades": 166, "taker_buy_quote": 8967.64996}, {"ts": 1775271120000, "open": 0.1314, "high": 0.1315, "low": 0.13, "close": 0.1304, "volume": 71660.3, "quote_volume": 9377.62663, "trades": 118, "taker_buy_quote": 3138.47202}, {"ts": 1775271180000, "open": 0.1302, "high": 0.1313, "low": 0.1289, "close": 0.1289, "volume": 209418.3, "quote_volume": 27285.7249, "trades": 207, "taker_buy_quote": 17857.28552}, {"ts": 1775271240000, "open": 0.1288, "high": 0.1291, "low": 0.1273, "close": 0.1279, "volume": 38255.0, "quote_volume": 4897.44488, "trades": 70, "taker_buy_quote": 2379.03332}, {"ts": 1775271300000, "open": 0.128, "high": 0.1288, "low": 0.127, "close": 0.1284, "volume": 48498.3, "quote_volume": 6210.07681, "trades": 96, "taker_buy_quote": 4565.82211}, {"ts": 1775271360000, "open": 0.1284, "high": 0.1295, "low": 0.1282, "close": 0.1287, "volume": 42261.9, "quote_volume": 5443.39012, "trades": 63, "taker_buy_quote": 641.28882}, {"ts": 1775271420000, "open": 0.1286, "high": 0.1293, "low": 0.1285, "close": 0.1293, "volume": 10304.5, "quote_volume": 1327.28132, "trades": 23, "taker_buy_quote": 1142.44129}, {"ts": 1775271480000, "open": 0.1293, "high": 0.1309, "low": 0.1288, "close": 0.1302, "volume": 85422.2, "quote_volume": 11103.62107, "trades": 125, "taker_buy_quote": 5537.81786}, {"ts": 1775271540000, "open": 0.1302, "high": 0.1304, "low": 0.1273, "close": 0.1276, "volume": 103887.2, "quote_volume": 13393.5055, "trades": 135, "taker_buy_quote": 4674.14769}, {"ts": 1775271600000, "open": 0.1274, "high": 0.1296, "low": 0.1264, "close": 0.129, "volume": 51409.3, "quote_volume": 6568.95077, "trades": 115, "taker_buy_quote": 3323.96411}, {"ts": 1775271660000, "open": 0.1291, "high": 0.1292, "low": 0.1274, "close": 0.1276, "volume": 42455.3, "quote_volume": 5436.81892, "trades": 73, "taker_buy_quote": 3128.2901}, {"ts": 1775271720000, "open": 0.1279, "high": 0.1289, "low": 0.1277, "close": 0.1283, "volume": 125392.1, "quote_volume": 16089.88911, "trades": 161, "taker_buy_quote": 4340.27336}, {"ts": 1775271780000, "open": 0.128, "high": 0.1285, "low": 0.1262, "close": 0.1263, "volume": 39005.5, "quote_volume": 4969.14676, "trades": 108, "taker_buy_quote": 1661.06126}, {"ts": 1775271840000, "open": 0.1262, "high": 0.1275, "low": 0.126, "close": 0.1269, "volume": 17669.3, "quote_volume": 2238.98926, "trades": 51, "taker_buy_quote": 1307.28648}, {"ts": 1775271900000, "open": 0.127, "high": 0.1273, "low": 0.1245, "close": 0.1265, "volume": 125651.3, "quote_volume": 15790.95357, "trades": 187, "taker_buy_quote": 4599.11893}, {"ts": 1775271960000, "open": 0.1265, "high": 0.1268, "low": 0.1262, "close": 0.1262, "volume": 6519.9, "quote_volume": 825.04383, "trades": 24, "taker_buy_quote": 306.39114}, {"ts": 1775272020000, "open": 0.1266, "high": 0.1269, "low": 0.1261, "close": 0.1265, "volume": 7117.7, "quote_volume": 900.41341, "trades": 23, "taker_buy_quote": 715.6346}, {"ts": 1775272080000, "open": 0.1264, "high": 0.1274, "low": 0.1256, "close": 0.1271, "volume": 36045.6, "quote_volume": 4555.1409, "trades": 59, "taker_buy_quote": 633.30487}, {"ts": 1775272140000, "open": 0.1274, "high": 0.1277, "low": 0.1266, "close": 0.1266, "volume": 34464.0, "quote_volume": 4376.40018, "trades": 42, "taker_buy_quote": 463.20963}, {"ts": 1775272200000, "open": 0.1267, "high": 0.127, "low": 0.1261, "close": 0.1261, "volume": 54507.8, "quote_volume": 6891.65453, "trades": 55, "taker_buy_quote": 1372.12592}, {"ts": 1775272260000, "open": 0.126, "high": 0.1268, "low": 0.1257, "close": 0.1268, "volume": 9424.2, "quote_volume": 1188.6042, "trades": 33, "taker_buy_quote": 700.96018}, {"ts": 1775272320000, "open": 0.1266, "high": 0.1274, "low": 0.1263, "close": 0.1265, "volume": 28531.4, "quote_volume": 3617.31596, "trades": 55, "taker_buy_quote": 2951.02309}, {"ts": 1775272380000, "open": 0.1265, "high": 0.1283, "low": 0.1265, "close": 0.1283, "volume": 78047.3, "quote_volume": 9950.43629, "trades": 74, "taker_buy_quote": 7824.91092}, {"ts": 1775272440000, "open": 0.1284, "high": 0.1288, "low": 0.1277, "close": 0.1277, "volume": 55725.1, "quote_volume": 7144.60576, "trades": 60, "taker_buy_quote": 4089.88495}, {"ts": 1775272500000, "open": 0.1276, "high": 0.1276, "low": 0.1265, "close": 0.1268, "volume": 10209.1, "quote_volume": 1297.61972, "trades": 28, "taker_buy_quote": 425.02445}, {"ts": 1775272560000, "open": 0.1267, "high": 0.1282, "low": 0.1267, "close": 0.128, "volume": 27605.5, "quote_volume": 3524.69294, "trades": 51, "taker_buy_quote": 2572.18578}, {"ts": 1775272620000, "open": 0.1281, "high": 0.1281, "low": 0.1276, "close": 0.1278, "volume": 51354.0, "quote_volume": 6565.77311, "trades": 50, "taker_buy_quote": 1618.003}, {"ts": 1775272680000, "open": 0.1277, "high": 0.1278, "low": 0.1269, "close": 0.1271, "volume": 13199.0, "quote_volume": 1679.53407, "trades": 30, "taker_buy_quote": 792.13709}, {"ts": 1775272740000, "open": 0.127, "high": 0.128, "low": 0.127, "close": 0.1273, "volume": 9295.6, "quote_volume": 1185.43721, "trades": 26, "taker_buy_quote": 918.24134}, {"ts": 1775272800000, "open": 0.1272, "high": 0.1274, "low": 0.1267, "close": 0.1267, "volume": 12408.8, "quote_volume": 1576.09001, "trades": 27, "taker_buy_quote": 740.61889}, {"ts": 1775272860000, "open": 0.1266, "high": 0.1268, "low": 0.1262, "close": 0.1264, "volume": 13200.4, "quote_volume": 1670.25428, "trades": 22, "taker_buy_quote": 352.80147}, {"ts": 1775272920000, "open": 0.1265, "high": 0.1269, "low": 0.1263, "close": 0.1269, "volume": 12915.6, "quote_volume": 1636.29892, "trades": 32, "taker_buy_quote": 1517.73293}, {"ts": 1775272980000, "open": 0.1267, "high": 0.1271, "low": 0.1267, "close": 0.1269, "volume": 5753.1, "quote_volume": 729.41561, "trades": 10, "taker_buy_quote": 594.93645}, {"ts": 1775273040000, "open": 0.127, "high": 0.1281, "low": 0.127, "close": 0.1277, "volume": 36095.6, "quote_volume": 4605.30241, "trades": 54, "taker_buy_quote": 2258.42268}, {"ts": 1775273100000, "open": 0.1277, "high": 0.1278, "low": 0.1271, "close": 0.1271, "volume": 5938.5, "quote_volume": 757.104, "trades": 20, "taker_buy_quote": 190.31765}, {"ts": 1775273160000, "open": 0.1272, "high": 0.1272, "low": 0.126, "close": 0.126, "volume": 14741.0, "quote_volume": 1865.80569, "trades": 33, "taker_buy_quote": 420.17976}, {"ts": 1775273220000, "open": 0.1259, "high": 0.1262, "low": 0.1257, "close": 0.1259, "volume": 12892.2, "quote_volume": 1624.68404, "trades": 23, "taker_buy_quote": 952.39713}, {"ts": 1775273280000, "open": 0.126, "high": 0.1262, "low": 0.1258, "close": 0.1259, "volume": 11293.0, "quote_volume": 1422.21199, "trades": 18, "taker_buy_quote": 392.78381}, {"ts": 1775273340000, "open": 0.1262, "high": 0.1262, "low": 0.1252, "close": 0.1253, "volume": 40742.8, "quote_volume": 5112.36051, "trades": 55, "taker_buy_quote": 854.97982}, {"ts": 1775273400000, "open": 0.1252, "high": 0.126, "low": 0.1251, "close": 0.1256, "volume": 10949.5, "quote_volume": 1376.23146, "trades": 39, "taker_buy_quote": 450.54254}, {"ts": 1775273460000, "open": 0.1259, "high": 0.1266, "low": 0.1258, "close": 0.1265, "volume": 13686.4, "quote_volume": 1728.68409, "trades": 24, "taker_buy_quote": 1047.38966}, {"ts": 1775273520000, "open": 0.1267, "high": 0.1269, "low": 0.1262, "close": 0.1262, "volume": 17159.2, "quote_volume": 2172.83762, "trades": 28, "taker_buy_quote": 1408.06049}, {"ts": 1775273580000, "open": 0.1263, "high": 0.1271, "low": 0.1263, "close": 0.1271, "volume": 16573.4, "quote_volume": 2100.01932, "trades": 24, "taker_buy_quote": 1384.98404}, {"ts": 1775273640000, "open": 0.1269, "high": 0.1279, "low": 0.1269, "close": 0.1274, "volume": 30463.8, "quote_volume": 3889.79848, "trades": 43, "taker_buy_quote": 3537.06206}, {"ts": 1775273700000, "open": 0.1275, "high": 0.128, "low": 0.1275, "close": 0.1275, "volume": 5935.7, "quote_volume": 758.05361, "trades": 18, "taker_buy_quote": 485.12261}, {"ts": 1775273760000, "open": 0.1275, "high": 0.1278, "low": 0.1274, "close": 0.1274, "volume": 5372.1, "quote_volume": 685.79342, "trades": 11, "taker_buy_quote": 491.46029}, {"ts": 1775273820000, "open": 0.1274, "high": 0.128, "low": 0.1271, "close": 0.1278, "volume": 28194.9, "quote_volume": 3596.76448, "trades": 23, "taker_buy_quote": 3381.27286}, {"ts": 1775273880000, "open": 0.1279, "high": 0.1304, "low": 0.1278, "close": 0.1301, "volume": 107769.5, "quote_volume": 13936.83958, "trades": 142, "taker_buy_quote": 10285.54337}, {"ts": 1775273940000, "open": 0.1303, "high": 0.1309, "low": 0.1297, "close": 0.1304, "volume": 136103.2, "quote_volume": 17751.49631, "trades": 169, "taker_buy_quote": 10938.37516}, {"ts": 1775274000000, "open": 0.1305, "high": 0.131, "low": 0.1304, "close": 0.1309, "volume": 43680.3, "quote_volume": 5715.00751, "trades": 77, "taker_buy_quote": 4400.48043}, {"ts": 1775274060000, "open": 0.1308, "high": 0.131, "low": 0.1293, "close": 0.1295, "volume": 83654.1, "quote_volume": 10893.54449, "trades": 123, "taker_buy_quote": 3656.49476}, {"ts": 1775274120000, "open": 0.1296, "high": 0.1297, "low": 0.1268, "close": 0.1268, "volume": 101335.0, "quote_volume": 12972.68122, "trades": 155, "taker_buy_quote": 4036.20689}, {"ts": 1775274180000, "open": 0.1267, "high": 0.1268, "low": 0.126, "close": 0.1268, "volume": 37758.7, "quote_volume": 4765.92985, "trades": 64, "taker_buy_quote": 755.67737}, {"ts": 1775274240000, "open": 0.1269, "high": 0.1275, "low": 0.1266, "close": 0.1272, "volume": 11995.2, "quote_volume": 1523.3887, "trades": 34, "taker_buy_quote": 921.8723}, {"ts": 1775274300000, "open": 0.1273, "high": 0.1279, "low": 0.127, "close": 0.1272, "volume": 18269.2, "quote_volume": 2326.63654, "trades": 35, "taker_buy_quote": 1088.52698}, {"ts": 1775274360000, "open": 0.1272, "high": 0.1274, "low": 0.1268, "close": 0.1274, "volume": 19578.1, "quote_volume": 2489.36523, "trades": 28, "taker_buy_quote": 1595.50292}, {"ts": 1775274420000, "open": 0.1274, "high": 0.1278, "low": 0.1273, "close": 0.1274, "volume": 9806.8, "quote_volume": 1250.16329, "trades": 15, "taker_buy_quote": 148.21468}, {"ts": 1775274480000, "open": 0.1273, "high": 0.1273, "low": 0.127, "close": 0.1272, "volume": 7970.8, "quote_volume": 1013.00994, "trades": 15, "taker_buy_quote": 434.83753}, {"ts": 1775274540000, "open": 0.127, "high": 0.1273, "low": 0.1269, "close": 0.1273, "volume": 1926.7, "quote_volume": 245.0785, "trades": 7, "taker_buy_quote": 36.00884}, {"ts": 1775274600000, "open": 0.1273, "high": 0.1279, "low": 0.1272, "close": 0.1278, "volume": 14302.0, "quote_volume": 1824.05526, "trades": 32, "taker_buy_quote": 1492.487}, {"ts": 1775274660000, "open": 0.1279, "high": 0.1283, "low": 0.1271, "close": 0.1274, "volume": 29455.2, "quote_volume": 3762.05513, "trades": 48, "taker_buy_quote": 1467.08242}, {"ts": 1775274720000, "open": 0.1275, "high": 0.1276, "low": 0.1273, "close": 0.1273, "volume": 24389.6, "quote_volume": 3108.62048, "trades": 25, "taker_buy_quote": 1063.78603}, {"ts": 1775274780000, "open": 0.1272, "high": 0.1272, "low": 0.1266, "close": 0.127, "volume": 35616.4, "quote_volume": 4516.24915, "trades": 47, "taker_buy_quote": 1249.02374}, {"ts": 1775274840000, "open": 0.1271, "high": 0.1276, "low": 0.127, "close": 0.1275, "volume": 30863.7, "quote_volume": 3930.91645, "trades": 43, "taker_buy_quote": 1973.90775}, {"ts": 1775274900000, "open": 0.1275, "high": 0.1279, "low": 0.1272, "close": 0.1272, "volume": 25815.5, "quote_volume": 3293.78508, "trades": 32, "taker_buy_quote": 456.96696}, {"ts": 1775274960000, "open": 0.1273, "high": 0.1273, "low": 0.1269, "close": 0.1272, "volume": 14071.7, "quote_volume": 1787.35134, "trades": 18, "taker_buy_quote": 66.11579}, {"ts": 1775275020000, "open": 0.1272, "high": 0.128, "low": 0.1272, "close": 0.1279, "volume": 14515.6, "quote_volume": 1851.6136, "trades": 28, "taker_buy_quote": 1008.79736}, {"ts": 1775275080000, "open": 0.1279, "high": 0.1288, "low": 0.1279, "close": 0.1287, "volume": 43136.0, "quote_volume": 5534.88187, "trades": 52, "taker_buy_quote": 4874.02673}, {"ts": 1775275140000, "open": 0.1288, "high": 0.129, "low": 0.1287, "close": 0.1287, "volume": 30173.5, "quote_volume": 3888.60773, "trades": 31, "taker_buy_quote": 2039.19901}, {"ts": 1775275200000, "open": 0.1287, "high": 0.1299, "low": 0.1285, "close": 0.1297, "volume": 53054.3, "quote_volume": 6868.49968, "trades": 77, "taker_buy_quote": 4645.1459}, {"ts": 1775275260000, "open": 0.1296, "high": 0.1313, "low": 0.1295, "close": 0.1305, "volume": 204838.6, "quote_volume": 26722.88175, "trades": 233, "taker_buy_quote": 19197.47766}, {"ts": 1775275320000, "open": 0.1303, "high": 0.1305, "low": 0.1289, "close": 0.1299, "volume": 18747.8, "quote_volume": 2425.85339, "trades": 60, "taker_buy_quote": 235.15629}, {"ts": 1775275380000, "open": 0.1298, "high": 0.1305, "low": 0.1294, "close": 0.1295, "volume": 43217.0, "quote_volume": 5622.20915, "trades": 73, "taker_buy_quote": 5004.78949}, {"ts": 1775275440000, "open": 0.1295, "high": 0.1296, "low": 0.1279, "close": 0.1283, "volume": 18096.6, "quote_volume": 2322.60911, "trades": 59, "taker_buy_quote": 1348.97606}, {"ts": 1775275500000, "open": 0.1283, "high": 0.1283, "low": 0.1277, "close": 0.1283, "volume": 13844.5, "quote_volume": 1772.28364, "trades": 39, "taker_buy_quote": 805.83376}, {"ts": 1775275560000, "open": 0.1283, "high": 0.1288, "low": 0.1283, "close": 0.1286, "volume": 4957.7, "quote_volume": 636.85376, "trades": 21, "taker_buy_quote": 383.51825}, {"ts": 1775275620000, "open": 0.1287, "high": 0.1288, "low": 0.1258, "close": 0.126, "volume": 150936.1, "quote_volume": 19089.37735, "trades": 199, "taker_buy_quote": 4431.42095}, {"ts": 1775275680000, "open": 0.1259, "high": 0.1259, "low": 0.1244, "close": 0.1248, "volume": 35052.5, "quote_volume": 4376.93457, "trades": 67, "taker_buy_quote": 1227.83259}, {"ts": 1775275740000, "open": 0.1247, "high": 0.1269, "low": 0.1246, "close": 0.1265, "volume": 53346.6, "quote_volume": 6730.98187, "trades": 104, "taker_buy_quote": 3436.21299}, {"ts": 1775275800000, "open": 0.1268, "high": 0.1276, "low": 0.1268, "close": 0.1272, "volume": 32468.5, "quote_volume": 4134.63783, "trades": 48, "taker_buy_quote": 1431.19866}, {"ts": 1775275860000, "open": 0.1271, "high": 0.1275, "low": 0.1271, "close": 0.1271, "volume": 9962.1, "quote_volume": 1268.1611, "trades": 19, "taker_buy_quote": 667.33441}, {"ts": 1775275920000, "open": 0.1273, "high": 0.1286, "low": 0.1273, "close": 0.1279, "volume": 21713.4, "quote_volume": 2780.65769, "trades": 63, "taker_buy_quote": 1724.80015}, {"ts": 1775275980000, "open": 0.1278, "high": 0.128, "low": 0.1273, "close": 0.128, "volume": 60164.0, "quote_volume": 7683.63354, "trades": 79, "taker_buy_quote": 1928.62831}, {"ts": 1775276040000, "open": 0.1281, "high": 0.1281, "low": 0.1276, "close": 0.1279, "volume": 1101.2, "quote_volume": 140.67125, "trades": 12, "taker_buy_quote": 102.01981}, {"ts": 1775276100000, "open": 0.1278, "high": 0.128, "low": 0.1275, "close": 0.1277, "volume": 9167.3, "quote_volume": 1169.93385, "trades": 18, "taker_buy_quote": 50.35507}, {"ts": 1775276160000, "open": 0.1279, "high": 0.1288, "low": 0.1279, "close": 0.128, "volume": 37946.2, "quote_volume": 4872.37035, "trades": 47, "taker_buy_quote": 1909.84154}, {"ts": 1775276220000, "open": 0.1279, "high": 0.1285, "low": 0.1277, "close": 0.1285, "volume": 25082.0, "quote_volume": 3213.28852, "trades": 40, "taker_buy_quote": 1530.39715}, {"ts": 1775276280000, "open": 0.1286, "high": 0.1293, "low": 0.1285, "close": 0.129, "volume": 22918.9, "quote_volume": 2952.82947, "trades": 44, "taker_buy_quote": 1037.9763}, {"ts": 1775276340000, "open": 0.1289, "high": 0.129, "low": 0.1286, "close": 0.129, "volume": 14228.2, "quote_volume": 1832.83767, "trades": 33, "taker_buy_quote": 924.46207}, {"ts": 1775276400000, "open": 0.1288, "high": 0.1289, "low": 0.1284, "close": 0.1289, "volume": 24831.9, "quote_volume": 3194.83905, "trades": 32, "taker_buy_quote": 1112.93387}, {"ts": 1775276460000, "open": 0.1289, "high": 0.1295, "low": 0.1289, "close": 0.1291, "volume": 10230.7, "quote_volume": 1321.73092, "trades": 31, "taker_buy_quote": 939.38886}, {"ts": 1775276520000, "open": 0.1293, "high": 0.1297, "low": 0.1291, "close": 0.1293, "volume": 22376.0, "quote_volume": 2896.38398, "trades": 36, "taker_buy_quote": 1687.48785}, {"ts": 1775276580000, "open": 0.1292, "high": 0.1295, "low": 0.129, "close": 0.1295, "volume": 18201.7, "quote_volume": 2351.54179, "trades": 38, "taker_buy_quote": 636.36585}, {"ts": 1775276640000, "open": 0.1296, "high": 0.1301, "low": 0.1287, "close": 0.1288, "volume": 27604.6, "quote_volume": 3572.66594, "trades": 64, "taker_buy_quote": 1502.51856}, {"ts": 1775276700000, "open": 0.1289, "high": 0.1307, "low": 0.1286, "close": 0.1305, "volume": 26567.7, "quote_volume": 3448.02236, "trades": 80, "taker_buy_quote": 2481.22058}, {"ts": 1775276760000, "open": 0.1308, "high": 0.1313, "low": 0.1303, "close": 0.1309, "volume": 53142.6, "quote_volume": 6954.12036, "trades": 60, "taker_buy_quote": 2375.11507}, {"ts": 1775276820000, "open": 0.131, "high": 0.131, "low": 0.1301, "close": 0.1305, "volume": 15490.2, "quote_volume": 2021.35009, "trades": 39, "taker_buy_quote": 789.54838}, {"ts": 1775276880000, "open": 0.1306, "high": 0.1308, "low": 0.1297, "close": 0.1297, "volume": 28832.9, "quote_volume": 3762.90698, "trades": 40, "taker_buy_quote": 2558.0949}, {"ts": 1775276940000, "open": 0.1299, "high": 0.1299, "low": 0.1296, "close": 0.1298, "volume": 10263.0, "quote_volume": 1332.62727, "trades": 10, "taker_buy_quote": 1151.13433}, {"ts": 1775277000000, "open": 0.1299, "high": 0.1301, "low": 0.1295, "close": 0.1295, "volume": 16024.8, "quote_volume": 2080.00666, "trades": 30, "taker_buy_quote": 628.67731}, {"ts": 1775277060000, "open": 0.1296, "high": 0.1317, "low": 0.1295, "close": 0.1306, "volume": 287557.1, "quote_volume": 37683.14953, "trades": 235, "taker_buy_quote": 28985.28404}, {"ts": 1775277120000, "open": 0.1308, "high": 0.132, "low": 0.1308, "close": 0.1311, "volume": 115349.5, "quote_volume": 15182.21741, "trades": 168, "taker_buy_quote": 7893.71186}, {"ts": 1775277180000, "open": 0.131, "high": 0.1314, "low": 0.131, "close": 0.131, "volume": 33127.2, "quote_volume": 4345.66142, "trades": 36, "taker_buy_quote": 1581.59599}, {"ts": 1775277240000, "open": 0.1312, "high": 0.132, "low": 0.1312, "close": 0.1319, "volume": 30620.1, "quote_volume": 4030.48293, "trades": 79, "taker_buy_quote": 3328.37458}, {"ts": 1775277300000, "open": 0.1318, "high": 0.1319, "low": 0.1292, "close": 0.1299, "volume": 129269.8, "quote_volume": 16793.76922, "trades": 196, "taker_buy_quote": 7158.32574}, {"ts": 1775277360000, "open": 0.1299, "high": 0.1309, "low": 0.1297, "close": 0.1307, "volume": 43324.4, "quote_volume": 5636.13043, "trades": 61, "taker_buy_quote": 899.34181}, {"ts": 1775277420000, "open": 0.1308, "high": 0.1313, "low": 0.1308, "close": 0.1312, "volume": 8953.7, "quote_volume": 1173.55706, "trades": 37, "taker_buy_quote": 871.28132}, {"ts": 1775277480000, "open": 0.1313, "high": 0.132, "low": 0.1307, "close": 0.1315, "volume": 331697.6, "quote_volume": 43722.12361, "trades": 198, "taker_buy_quote": 31701.73428}, {"ts": 1775277540000, "open": 0.1314, "high": 0.1319, "low": 0.1314, "close": 0.1317, "volume": 23372.1, "quote_volume": 3078.67648, "trades": 53, "taker_buy_quote": 2309.25455}, {"ts": 1775277600000, "open": 0.1318, "high": 0.132, "low": 0.1314, "close": 0.1314, "volume": 29814.6, "quote_volume": 3926.37488, "trades": 53, "taker_buy_quote": 1563.13022}, {"ts": 1775277660000, "open": 0.1315, "high": 0.1316, "low": 0.1304, "close": 0.1304, "volume": 42015.0, "quote_volume": 5503.91184, "trades": 61, "taker_buy_quote": 824.63337}, {"ts": 1775277720000, "open": 0.1304, "high": 0.1305, "low": 0.1293, "close": 0.1295, "volume": 51204.1, "quote_volume": 6658.41315, "trades": 71, "taker_buy_quote": 2935.52574}, {"ts": 1775277780000, "open": 0.1296, "high": 0.1303, "low": 0.1291, "close": 0.1303, "volume": 67872.6, "quote_volume": 8787.44474, "trades": 92, "taker_buy_quote": 3864.04363}, {"ts": 1775277840000, "open": 0.1303, "high": 0.1309, "low": 0.1303, "close": 0.1305, "volume": 11691.2, "quote_volume": 1527.99727, "trades": 34, "taker_buy_quote": 708.59736}, {"ts": 1775277900000, "open": 0.1306, "high": 0.1311, "low": 0.1305, "close": 0.1307, "volume": 13012.8, "quote_volume": 1701.28372, "trades": 20, "taker_buy_quote": 647.15709}, {"ts": 1775277960000, "open": 0.1306, "high": 0.1306, "low": 0.1297, "close": 0.1299, "volume": 18173.5, "quote_volume": 2363.55026, "trades": 33, "taker_buy_quote": 967.06757}, {"ts": 1775278020000, "open": 0.1298, "high": 0.1299, "low": 0.1296, "close": 0.1296, "volume": 1763.0, "quote_volume": 228.967, "trades": 5, "taker_buy_quote": 179.3919}, {"ts": 1775278080000, "open": 0.1295, "high": 0.1304, "low": 0.1294, "close": 0.1303, "volume": 18483.9, "quote_volume": 2394.79338, "trades": 25, "taker_buy_quote": 2309.40212}, {"ts": 1775278140000, "open": 0.1304, "high": 0.1307, "low": 0.1303, "close": 0.1304, "volume": 14799.3, "quote_volume": 1931.10958, "trades": 20, "taker_buy_quote": 358.15979}, {"ts": 1775278200000, "open": 0.1304, "high": 0.1308, "low": 0.1302, "close": 0.1308, "volume": 9160.8, "quote_volume": 1195.33229, "trades": 25, "taker_buy_quote": 636.44748}, {"ts": 1775278260000, "open": 0.1308, "high": 0.1312, "low": 0.1306, "close": 0.131, "volume": 18405.9, "quote_volume": 2408.37466, "trades": 31, "taker_buy_quote": 657.4663}, {"ts": 1775278320000, "open": 0.1309, "high": 0.1313, "low": 0.1308, "close": 0.1313, "volume": 30773.8, "quote_volume": 4033.4699, "trades": 32, "taker_buy_quote": 1090.71855}, {"ts": 1775278380000, "open": 0.1313, "high": 0.1315, "low": 0.1305, "close": 0.1305, "volume": 21092.7, "quote_volume": 2767.67044, "trades": 30, "taker_buy_quote": 547.86972}, {"ts": 1775278440000, "open": 0.1304, "high": 0.1305, "low": 0.1299, "close": 0.1299, "volume": 4873.7, "quote_volume": 635.39238, "trades": 14, "taker_buy_quote": 463.54905}, {"ts": 1775278500000, "open": 0.1298, "high": 0.1298, "low": 0.1284, "close": 0.1292, "volume": 49695.9, "quote_volume": 6423.14048, "trades": 85, "taker_buy_quote": 4339.53014}, {"ts": 1775278560000, "open": 0.129, "high": 0.1294, "low": 0.1287, "close": 0.1288, "volume": 10295.8, "quote_volume": 1329.17077, "trades": 27, "taker_buy_quote": 1139.98469}, {"ts": 1775278620000, "open": 0.1286, "high": 0.129, "low": 0.1285, "close": 0.129, "volume": 3931.6, "quote_volume": 506.02763, "trades": 17, "taker_buy_quote": 214.56761}, {"ts": 1775278680000, "open": 0.1288, "high": 0.1289, "low": 0.1285, "close": 0.1285, "volume": 8898.2, "quote_volume": 1146.11073, "trades": 17, "taker_buy_quote": 594.7391}, {"ts": 1775278740000, "open": 0.1284, "high": 0.1284, "low": 0.1275, "close": 0.1281, "volume": 62331.0, "quote_volume": 7968.45888, "trades": 84, "taker_buy_quote": 1691.71452}, {"ts": 1775278800000, "open": 0.1279, "high": 0.1279, "low": 0.1275, "close": 0.1277, "volume": 21289.5, "quote_volume": 2718.12708, "trades": 36, "taker_buy_quote": 225.91117}, {"ts": 1775278860000, "open": 0.1278, "high": 0.1279, "low": 0.1275, "close": 0.1276, "volume": 14406.9, "quote_volume": 1840.35531, "trades": 26, "taker_buy_quote": 1321.13636}, {"ts": 1775278920000, "open": 0.1275, "high": 0.1275, "low": 0.1269, "close": 0.1271, "volume": 54003.8, "quote_volume": 6866.0871, "trades": 59, "taker_buy_quote": 924.36423}, {"ts": 1775278980000, "open": 0.1271, "high": 0.1279, "low": 0.1271, "close": 0.1277, "volume": 18844.2, "quote_volume": 2401.63445, "trades": 41, "taker_buy_quote": 1105.6433}, {"ts": 1775279040000, "open": 0.1275, "high": 0.1276, "low": 0.1269, "close": 0.1272, "volume": 35129.1, "quote_volume": 4474.8484, "trades": 34, "taker_buy_quote": 1590.75395}, {"ts": 1775279100000, "open": 0.1272, "high": 0.1275, "low": 0.1267, "close": 0.1274, "volume": 50138.1, "quote_volume": 6374.15758, "trades": 54, "taker_buy_quote": 3635.33182}, {"ts": 1775279160000, "open": 0.1275, "high": 0.128, "low": 0.1273, "close": 0.1277, "volume": 40628.3, "quote_volume": 5185.22177, "trades": 62, "taker_buy_quote": 2982.21903}, {"ts": 1775279220000, "open": 0.1275, "high": 0.1275, "low": 0.1264, "close": 0.1264, "volume": 13394.9, "quote_volume": 1697.60628, "trades": 41, "taker_buy_quote": 523.5655}, {"ts": 1775279280000, "open": 0.1266, "high": 0.1268, "low": 0.1261, "close": 0.1262, "volume": 39683.9, "quote_volume": 5012.54577, "trades": 37, "taker_buy_quote": 2528.71104}, {"ts": 1775279340000, "open": 0.1262, "high": 0.1263, "low": 0.126, "close": 0.1261, "volume": 20655.2, "quote_volume": 2606.55635, "trades": 23, "taker_buy_quote": 1381.0459}, {"ts": 1775279400000, "open": 0.126, "high": 0.1264, "low": 0.1259, "close": 0.1259, "volume": 7422.0, "quote_volume": 936.65711, "trades": 19, "taker_buy_quote": 785.25463}, {"ts": 1775279460000, "open": 0.1258, "high": 0.1258, "low": 0.1254, "close": 0.1254, "volume": 11083.7, "quote_volume": 1392.69174, "trades": 22, "taker_buy_quote": 19.85541}, {"ts": 1775279520000, "open": 0.1253, "high": 0.1256, "low": 0.1253, "close": 0.1254, "volume": 15813.9, "quote_volume": 1983.69823, "trades": 25, "taker_buy_quote": 1300.77487}, {"ts": 1775279580000, "open": 0.1255, "high": 0.1255, "low": 0.1247, "close": 0.1248, "volume": 51222.1, "quote_volume": 6403.52215, "trades": 51, "taker_buy_quote": 1052.27411}, {"ts": 1775279640000, "open": 0.1247, "high": 0.1248, "low": 0.1245, "close": 0.1245, "volume": 9100.9, "quote_volume": 1134.88806, "trades": 12, "taker_buy_quote": 402.28161}, {"ts": 1775279700000, "open": 0.1245, "high": 0.1249, "low": 0.124, "close": 0.1247, "volume": 61419.0, "quote_volume": 7639.33378, "trades": 73, "taker_buy_quote": 2620.51197}, {"ts": 1775279760000, "open": 0.1248, "high": 0.1248, "low": 0.1244, "close": 0.1244, "volume": 26545.7, "quote_volume": 3305.26295, "trades": 28, "taker_buy_quote": 1672.67662}, {"ts": 1775279820000, "open": 0.1245, "high": 0.1246, "low": 0.1242, "close": 0.1242, "volume": 8753.5, "quote_volume": 1089.38264, "trades": 13, "taker_buy_quote": 638.93148}, {"ts": 1775279880000, "open": 0.1241, "high": 0.1241, "low": 0.1227, "close": 0.1236, "volume": 237394.2, "quote_volume": 29331.55254, "trades": 127, "taker_buy_quote": 17670.25568}, {"ts": 1775279940000, "open": 0.1235, "high": 0.1238, "low": 0.1231, "close": 0.1231, "volume": 16995.7, "quote_volume": 2095.42815, "trades": 25, "taker_buy_quote": 261.50703}, {"ts": 1775280000000, "open": 0.123, "high": 0.123, "low": 0.1215, "close": 0.1218, "volume": 60893.9, "quote_volume": 7435.42419, "trades": 111, "taker_buy_quote": 1097.95032}, {"ts": 1775280060000, "open": 0.1217, "high": 0.1226, "low": 0.1216, "close": 0.1216, "volume": 43396.9, "quote_volume": 5293.29636, "trades": 60, "taker_buy_quote": 882.94941}, {"ts": 1775280120000, "open": 0.1219, "high": 0.1223, "low": 0.1215, "close": 0.1217, "volume": 34364.7, "quote_volume": 4187.40257, "trades": 45, "taker_buy_quote": 2169.17056}, {"ts": 1775280180000, "open": 0.1221, "high": 0.1221, "low": 0.1218, "close": 0.1221, "volume": 14891.4, "quote_volume": 1815.86536, "trades": 18, "taker_buy_quote": 1208.13294}, {"ts": 1775280240000, "open": 0.1222, "high": 0.1225, "low": 0.1222, "close": 0.1223, "volume": 13155.4, "quote_volume": 1609.19093, "trades": 11, "taker_buy_quote": 248.29191}, {"ts": 1775280300000, "open": 0.1221, "high": 0.1224, "low": 0.1216, "close": 0.1218, "volume": 74292.3, "quote_volume": 9071.40035, "trades": 67, "taker_buy_quote": 6831.29233}, {"ts": 1775280360000, "open": 0.1218, "high": 0.1219, "low": 0.121, "close": 0.1213, "volume": 31156.0, "quote_volume": 3782.85367, "trades": 55, "taker_buy_quote": 1625.21879}, {"ts": 1775280420000, "open": 0.1213, "high": 0.1217, "low": 0.1208, "close": 0.1216, "volume": 40474.9, "quote_volume": 4905.86692, "trades": 61, "taker_buy_quote": 2450.7573}, {"ts": 1775280480000, "open": 0.1218, "high": 0.1221, "low": 0.1218, "close": 0.122, "volume": 7337.0, "quote_volume": 894.94419, "trades": 18, "taker_buy_quote": 882.91383}, {"ts": 1775280540000, "open": 0.1221, "high": 0.1221, "low": 0.1217, "close": 0.1217, "volume": 4774.5, "quote_volume": 582.24841, "trades": 9, "taker_buy_quote": 6.91086}, {"ts": 1775280600000, "open": 0.1218, "high": 0.1224, "low": 0.1218, "close": 0.1224, "volume": 28011.0, "quote_volume": 3420.64731, "trades": 44, "taker_buy_quote": 2297.5469}, {"ts": 1775280660000, "open": 0.1224, "high": 0.1227, "low": 0.1223, "close": 0.1225, "volume": 36480.2, "quote_volume": 4465.52632, "trades": 27, "taker_buy_quote": 3250.47849}, {"ts": 1775280720000, "open": 0.1225, "high": 0.1226, "low": 0.1221, "close": 0.1226, "volume": 8804.3, "quote_volume": 1077.25032, "trades": 22, "taker_buy_quote": 283.97586}, {"ts": 1775280780000, "open": 0.1224, "high": 0.1225, "low": 0.1222, "close": 0.1224, "volume": 6676.0, "quote_volume": 816.90993, "trades": 17, "taker_buy_quote": 115.34471}, {"ts": 1775280840000, "open": 0.1223, "high": 0.1223, "low": 0.1221, "close": 0.1222, "volume": 9632.5, "quote_volume": 1177.15094, "trades": 21, "taker_buy_quote": 513.2205}, {"ts": 1775280900000, "open": 0.1222, "high": 0.1222, "low": 0.1218, "close": 0.1218, "volume": 15531.7, "quote_volume": 1896.59507, "trades": 15, "taker_buy_quote": 1334.89078}, {"ts": 1775280960000, "open": 0.1219, "high": 0.1219, "low": 0.121, "close": 0.1211, "volume": 17728.0, "quote_volume": 2150.98037, "trades": 26, "taker_buy_quote": 395.4392}, {"ts": 1775281020000, "open": 0.1211, "high": 0.1213, "low": 0.1206, "close": 0.1209, "volume": 36137.6, "quote_volume": 4371.59444, "trades": 46, "taker_buy_quote": 1714.81806}, {"ts": 1775281080000, "open": 0.1209, "high": 0.1209, "low": 0.1204, "close": 0.1204, "volume": 23294.1, "quote_volume": 2813.62881, "trades": 21, "taker_buy_quote": 367.42719}, {"ts": 1775281140000, "open": 0.1206, "high": 0.1209, "low": 0.1205, "close": 0.1205, "volume": 36204.2, "quote_volume": 4371.50414, "trades": 37, "taker_buy_quote": 2944.60372}, {"ts": 1775281200000, "open": 0.1206, "high": 0.1216, "low": 0.1206, "close": 0.1216, "volume": 5775.6, "quote_volume": 697.90682, "trades": 17, "taker_buy_quote": 292.19672}, {"ts": 1775281260000, "open": 0.1216, "high": 0.122, "low": 0.1213, "close": 0.122, "volume": 34382.0, "quote_volume": 4182.49477, "trades": 51, "taker_buy_quote": 2217.23587}, {"ts": 1775281320000, "open": 0.1217, "high": 0.1217, "low": 0.1209, "close": 0.1209, "volume": 12940.8, "quote_volume": 1569.5299, "trades": 30, "taker_buy_quote": 642.68125}, {"ts": 1775281380000, "open": 0.1212, "high": 0.1216, "low": 0.1212, "close": 0.1213, "volume": 13395.0, "quote_volume": 1626.12702, "trades": 17, "taker_buy_quote": 970.97125}, {"ts": 1775281440000, "open": 0.1212, "high": 0.1212, "low": 0.1202, "close": 0.1207, "volume": 29487.3, "quote_volume": 3556.25321, "trades": 36, "taker_buy_quote": 2834.16402}, {"ts": 1775281500000, "open": 0.1208, "high": 0.1211, "low": 0.1208, "close": 0.121, "volume": 13691.4, "quote_volume": 1657.15396, "trades": 19, "taker_buy_quote": 618.66403}, {"ts": 1775281560000, "open": 0.1209, "high": 0.1214, "low": 0.1209, "close": 0.1213, "volume": 1059.4, "quote_volume": 128.47792, "trades": 7, "taker_buy_quote": 117.80959}, {"ts": 1775281620000, "open": 0.1212, "high": 0.1214, "low": 0.121, "close": 0.1214, "volume": 13107.9, "quote_volume": 1588.22362, "trades": 21, "taker_buy_quote": 863.80558}, {"ts": 1775281680000, "open": 0.1215, "high": 0.1219, "low": 0.1215, "close": 0.1219, "volume": 15686.4, "quote_volume": 1907.09062, "trades": 31, "taker_buy_quote": 646.2863}, {"ts": 1775281740000, "open": 0.1218, "high": 0.1221, "low": 0.1215, "close": 0.1216, "volume": 21874.7, "quote_volume": 2666.67757, "trades": 33, "taker_buy_quote": 895.20506}, {"ts": 1775281800000, "open": 0.1217, "high": 0.1217, "low": 0.1212, "close": 0.1214, "volume": 25676.0, "quote_volume": 3117.35609, "trades": 24, "taker_buy_quote": 212.66941}, {"ts": 1775281860000, "open": 0.1212, "high": 0.1212, "low": 0.1206, "close": 0.1206, "volume": 22316.9, "quote_volume": 2700.89929, "trades": 27, "taker_buy_quote": 103.29876}, {"ts": 1775281920000, "open": 0.1205, "high": 0.1206, "low": 0.1203, "close": 0.1205, "volume": 22301.7, "quote_volume": 2685.82326, "trades": 35, "taker_buy_quote": 1533.71975}, {"ts": 1775281980000, "open": 0.1206, "high": 0.1209, "low": 0.1206, "close": 0.1207, "volume": 15797.5, "quote_volume": 1907.05755, "trades": 20, "taker_buy_quote": 601.42936}, {"ts": 1775282040000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 4730.7, "quote_volume": 570.21123, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775282100000, "open": 0.1208, "high": 0.1208, "low": 0.1205, "close": 0.1207, "volume": 22650.0, "quote_volume": 2733.14618, "trades": 25, "taker_buy_quote": 629.2723}, {"ts": 1775282160000, "open": 0.1206, "high": 0.1206, "low": 0.1204, "close": 0.1204, "volume": 10484.6, "quote_volume": 1263.66373, "trades": 23, "taker_buy_quote": 78.22116}, {"ts": 1775282220000, "open": 0.1204, "high": 0.1204, "low": 0.1196, "close": 0.1197, "volume": 31690.7, "quote_volume": 3801.84406, "trades": 37, "taker_buy_quote": 54.5549}, {"ts": 1775282280000, "open": 0.1198, "high": 0.12, "low": 0.1198, "close": 0.12, "volume": 6670.2, "quote_volume": 799.96443, "trades": 14, "taker_buy_quote": 784.42753}, {"ts": 1775282340000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 12065.0, "quote_volume": 1448.28446, "trades": 11, "taker_buy_quote": 5.50058}, {"ts": 1775282400000, "open": 0.12, "high": 0.1215, "low": 0.1199, "close": 0.1212, "volume": 371761.2, "quote_volume": 44942.38371, "trades": 237, "taker_buy_quote": 29718.1444}, {"ts": 1775282460000, "open": 0.1214, "high": 0.1223, "low": 0.1211, "close": 0.122, "volume": 382316.1, "quote_volume": 46584.99977, "trades": 257, "taker_buy_quote": 15511.96984}, {"ts": 1775282520000, "open": 0.1221, "high": 0.1235, "low": 0.1219, "close": 0.1223, "volume": 644673.1, "quote_volume": 79063.86356, "trades": 470, "taker_buy_quote": 19177.88215}, {"ts": 1775282580000, "open": 0.1223, "high": 0.1241, "low": 0.1205, "close": 0.124, "volume": 915132.9, "quote_volume": 112076.09406, "trades": 794, "taker_buy_quote": 40574.72599}, {"ts": 1775282640000, "open": 0.124, "high": 0.1241, "low": 0.122, "close": 0.1221, "volume": 520800.4, "quote_volume": 63891.02597, "trades": 395, "taker_buy_quote": 7810.52022}, {"ts": 1775282700000, "open": 0.1222, "high": 0.1226, "low": 0.122, "close": 0.1223, "volume": 31596.3, "quote_volume": 3863.5323, "trades": 43, "taker_buy_quote": 1046.91551}, {"ts": 1775282760000, "open": 0.1225, "high": 0.1227, "low": 0.122, "close": 0.1221, "volume": 96863.4, "quote_volume": 11847.61745, "trades": 95, "taker_buy_quote": 3105.55406}, {"ts": 1775282820000, "open": 0.1221, "high": 0.1222, "low": 0.1217, "close": 0.1217, "volume": 97167.2, "quote_volume": 11855.12336, "trades": 31, "taker_buy_quote": 368.01752}, {"ts": 1775282880000, "open": 0.1216, "high": 0.1233, "low": 0.1215, "close": 0.1228, "volume": 272959.5, "quote_volume": 33460.85175, "trades": 277, "taker_buy_quote": 22500.40626}, {"ts": 1775282940000, "open": 0.1226, "high": 0.1226, "low": 0.1221, "close": 0.1222, "volume": 12010.4, "quote_volume": 1467.3478, "trades": 19, "taker_buy_quote": 545.94402}, {"ts": 1775283000000, "open": 0.122, "high": 0.122, "low": 0.1209, "close": 0.1209, "volume": 21048.4, "quote_volume": 2559.55467, "trades": 41, "taker_buy_quote": 912.79565}, {"ts": 1775283060000, "open": 0.1208, "high": 0.1208, "low": 0.1204, "close": 0.1205, "volume": 44026.5, "quote_volume": 5311.84442, "trades": 69, "taker_buy_quote": 1762.76179}, {"ts": 1775283120000, "open": 0.1207, "high": 0.1207, "low": 0.1201, "close": 0.1205, "volume": 145611.3, "quote_volume": 17526.35249, "trades": 117, "taker_buy_quote": 8405.77501}, {"ts": 1775283180000, "open": 0.1204, "high": 0.1206, "low": 0.1203, "close": 0.1206, "volume": 30005.0, "quote_volume": 3612.62705, "trades": 36, "taker_buy_quote": 1354.76899}, {"ts": 1775283240000, "open": 0.1207, "high": 0.1216, "low": 0.1207, "close": 0.1213, "volume": 52627.6, "quote_volume": 6373.22406, "trades": 50, "taker_buy_quote": 5180.44128}, {"ts": 1775283300000, "open": 0.1213, "high": 0.1216, "low": 0.1212, "close": 0.1212, "volume": 40719.9, "quote_volume": 4945.28921, "trades": 43, "taker_buy_quote": 1867.97077}, {"ts": 1775283360000, "open": 0.1212, "high": 0.1216, "low": 0.1212, "close": 0.1214, "volume": 13175.8, "quote_volume": 1598.55333, "trades": 17, "taker_buy_quote": 1387.66079}, {"ts": 1775283420000, "open": 0.1213, "high": 0.1213, "low": 0.1208, "close": 0.1209, "volume": 24089.3, "quote_volume": 2914.97662, "trades": 18, "taker_buy_quote": 983.28124}, {"ts": 1775283480000, "open": 0.121, "high": 0.1215, "low": 0.121, "close": 0.1214, "volume": 21023.7, "quote_volume": 2547.60929, "trades": 27, "taker_buy_quote": 2252.10309}, {"ts": 1775283540000, "open": 0.1214, "high": 0.1214, "low": 0.1207, "close": 0.1208, "volume": 46053.5, "quote_volume": 5570.89237, "trades": 32, "taker_buy_quote": 403.95376}, {"ts": 1775283600000, "open": 0.1207, "high": 0.1209, "low": 0.1206, "close": 0.1209, "volume": 15897.5, "quote_volume": 1919.66284, "trades": 22, "taker_buy_quote": 1734.74197}, {"ts": 1775283660000, "open": 0.1209, "high": 0.1212, "low": 0.1208, "close": 0.1208, "volume": 14686.9, "quote_volume": 1777.8411, "trades": 20, "taker_buy_quote": 1323.80421}, {"ts": 1775283720000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 6388.7, "quote_volume": 771.2826, "trades": 6, "taker_buy_quote": 765.77868}, {"ts": 1775283780000, "open": 0.1208, "high": 0.1209, "low": 0.1206, "close": 0.1206, "volume": 18195.6, "quote_volume": 2195.90509, "trades": 12, "taker_buy_quote": 664.54585}, {"ts": 1775283840000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 2567.4, "quote_volume": 309.62844, "trades": 2, "taker_buy_quote": 309.62844}, {"ts": 1775283900000, "open": 0.1206, "high": 0.1206, "low": 0.1204, "close": 0.1205, "volume": 18286.7, "quote_volume": 2203.13173, "trades": 17, "taker_buy_quote": 527.97731}, {"ts": 1775283960000, "open": 0.1204, "high": 0.1205, "low": 0.1203, "close": 0.1204, "volume": 23617.6, "quote_volume": 2843.43981, "trades": 30, "taker_buy_quote": 2140.41801}, {"ts": 1775284020000, "open": 0.1204, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 6729.4, "quote_volume": 809.97121, "trades": 10, "taker_buy_quote": 809.97121}, {"ts": 1775284080000, "open": 0.1204, "high": 0.1205, "low": 0.1203, "close": 0.1204, "volume": 24005.4, "quote_volume": 2889.80279, "trades": 25, "taker_buy_quote": 2063.62049}, {"ts": 1775284140000, "open": 0.1204, "high": 0.1204, "low": 0.1198, "close": 0.1199, "volume": 70274.7, "quote_volume": 8441.75631, "trades": 69, "taker_buy_quote": 2983.46605}, {"ts": 1775284200000, "open": 0.1199, "high": 0.1204, "low": 0.1198, "close": 0.1204, "volume": 23072.3, "quote_volume": 2771.21569, "trades": 36, "taker_buy_quote": 2370.05823}, {"ts": 1775284260000, "open": 0.1203, "high": 0.1205, "low": 0.1203, "close": 0.1204, "volume": 8670.2, "quote_volume": 1043.8692, "trades": 8, "taker_buy_quote": 839.3592}, {"ts": 1775284320000, "open": 0.1203, "high": 0.1204, "low": 0.12, "close": 0.1204, "volume": 23497.0, "quote_volume": 2823.77329, "trades": 28, "taker_buy_quote": 754.27037}, {"ts": 1775284380000, "open": 0.1204, "high": 0.1207, "low": 0.1203, "close": 0.1203, "volume": 11930.2, "quote_volume": 1437.56036, "trades": 21, "taker_buy_quote": 1353.27669}, {"ts": 1775284440000, "open": 0.1202, "high": 0.1202, "low": 0.1197, "close": 0.1197, "volume": 39424.0, "quote_volume": 4734.39938, "trades": 23, "taker_buy_quote": 348.72915}, {"ts": 1775284500000, "open": 0.1197, "high": 0.1198, "low": 0.1194, "close": 0.1194, "volume": 71378.6, "quote_volume": 8534.80193, "trades": 63, "taker_buy_quote": 4655.62241}, {"ts": 1775284560000, "open": 0.1196, "high": 0.12, "low": 0.1196, "close": 0.1198, "volume": 14743.7, "quote_volume": 1766.97413, "trades": 16, "taker_buy_quote": 1766.97413}, {"ts": 1775284620000, "open": 0.1198, "high": 0.12, "low": 0.1197, "close": 0.12, "volume": 8547.8, "quote_volume": 1024.87004, "trades": 10, "taker_buy_quote": 1016.76635}, {"ts": 1775284680000, "open": 0.1201, "high": 0.1203, "low": 0.12, "close": 0.1202, "volume": 11486.0, "quote_volume": 1379.83458, "trades": 22, "taker_buy_quote": 927.87142}, {"ts": 1775284740000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 9002.9, "quote_volume": 1082.51138, "trades": 8, "taker_buy_quote": 653.60172}, {"ts": 1775284800000, "open": 0.1202, "high": 0.1208, "low": 0.1202, "close": 0.1207, "volume": 24269.6, "quote_volume": 2925.63312, "trades": 36, "taker_buy_quote": 1770.7122}, {"ts": 1775284860000, "open": 0.1207, "high": 0.121, "low": 0.1206, "close": 0.1207, "volume": 15492.2, "quote_volume": 1869.77633, "trades": 18, "taker_buy_quote": 530.6557}, {"ts": 1775284920000, "open": 0.1206, "high": 0.1206, "low": 0.12, "close": 0.12, "volume": 10467.1, "quote_volume": 1258.9793, "trades": 33, "taker_buy_quote": 52.28833}, {"ts": 1775284980000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 11651.8, "quote_volume": 1397.48576, "trades": 23, "taker_buy_quote": 474.45537}, {"ts": 1775285040000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 3419.3, "quote_volume": 410.14456, "trades": 7, "taker_buy_quote": 410.14456}, {"ts": 1775285100000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 7631.7, "quote_volume": 914.49787, "trades": 12, "taker_buy_quote": 264.03179}, {"ts": 1775285160000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 2810.3, "quote_volume": 337.22817, "trades": 6, "taker_buy_quote": 327.84}, {"ts": 1775285220000, "open": 0.1199, "high": 0.1199, "low": 0.1197, "close": 0.1197, "volume": 2678.2, "quote_volume": 320.7378, "trades": 6, "taker_buy_quote": 298.60607}, {"ts": 1775285280000, "open": 0.1198, "high": 0.1201, "low": 0.1198, "close": 0.1201, "volume": 7781.9, "quote_volume": 933.53294, "trades": 14, "taker_buy_quote": 578.48516}, {"ts": 1775285340000, "open": 0.1201, "high": 0.1204, "low": 0.1201, "close": 0.1203, "volume": 15170.5, "quote_volume": 1823.66, "trades": 20, "taker_buy_quote": 1396.74737}, {"ts": 1775285400000, "open": 0.1203, "high": 0.1204, "low": 0.1203, "close": 0.1204, "volume": 10993.1, "quote_volume": 1323.15671, "trades": 15, "taker_buy_quote": 1201.35296}, {"ts": 1775285460000, "open": 0.1203, "high": 0.1204, "low": 0.12, "close": 0.1201, "volume": 12727.3, "quote_volume": 1530.44449, "trades": 33, "taker_buy_quote": 1263.96263}, {"ts": 1775285520000, "open": 0.1202, "high": 0.1203, "low": 0.12, "close": 0.1201, "volume": 7668.8, "quote_volume": 921.00451, "trades": 11, "taker_buy_quote": 371.47886}, {"ts": 1775285580000, "open": 0.1201, "high": 0.1205, "low": 0.1201, "close": 0.1203, "volume": 6180.5, "quote_volume": 743.63143, "trades": 12, "taker_buy_quote": 692.84077}, {"ts": 1775285640000, "open": 0.1204, "high": 0.1204, "low": 0.1201, "close": 0.1201, "volume": 11375.7, "quote_volume": 1367.83543, "trades": 22, "taker_buy_quote": 307.3812}, {"ts": 1775285700000, "open": 0.1201, "high": 0.1203, "low": 0.12, "close": 0.12, "volume": 9340.6, "quote_volume": 1121.89622, "trades": 14, "taker_buy_quote": 1099.10583}, {"ts": 1775285760000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 4730.2, "quote_volume": 568.09053, "trades": 5, "taker_buy_quote": 446.48928}, {"ts": 1775285820000, "open": 0.1201, "high": 0.1203, "low": 0.1201, "close": 0.1203, "volume": 5693.0, "quote_volume": 684.38696, "trades": 7, "taker_buy_quote": 684.38696}, {"ts": 1775285880000, "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 6668.1, "quote_volume": 801.50562, "trades": 9, "taker_buy_quote": 687.20744}, {"ts": 1775285940000, "open": 0.1202, "high": 0.1208, "low": 0.1202, "close": 0.1206, "volume": 28799.7, "quote_volume": 3468.28346, "trades": 39, "taker_buy_quote": 3183.47668}, {"ts": 1775286000000, "open": 0.1205, "high": 0.1206, "low": 0.1204, "close": 0.1204, "volume": 7708.5, "quote_volume": 929.01631, "trades": 19, "taker_buy_quote": 445.50574}, {"ts": 1775286060000, "open": 0.1204, "high": 0.1204, "low": 0.1196, "close": 0.1198, "volume": 17618.3, "quote_volume": 2113.53376, "trades": 30, "taker_buy_quote": 1337.92949}, {"ts": 1775286120000, "open": 0.1196, "high": 0.1199, "low": 0.119, "close": 0.1199, "volume": 154665.7, "quote_volume": 18478.48126, "trades": 135, "taker_buy_quote": 12208.30581}, {"ts": 1775286180000, "open": 0.12, "high": 0.1203, "low": 0.12, "close": 0.1202, "volume": 20351.1, "quote_volume": 2444.33279, "trades": 36, "taker_buy_quote": 1625.22134}, {"ts": 1775286240000, "open": 0.1202, "high": 0.1202, "low": 0.1197, "close": 0.1197, "volume": 14685.1, "quote_volume": 1762.96363, "trades": 27, "taker_buy_quote": 440.88647}, {"ts": 1775286300000, "open": 0.1197, "high": 0.1202, "low": 0.1197, "close": 0.1202, "volume": 11994.0, "quote_volume": 1439.31479, "trades": 18, "taker_buy_quote": 1339.38051}, {"ts": 1775286360000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 2368.5, "quote_volume": 284.57261, "trades": 5, "taker_buy_quote": 284.57261}, {"ts": 1775286420000, "open": 0.1201, "high": 0.1203, "low": 0.12, "close": 0.1203, "volume": 5531.7, "quote_volume": 664.65107, "trades": 10, "taker_buy_quote": 450.85616}, {"ts": 1775286480000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 2625.7, "quote_volume": 315.87171, "trades": 3, "taker_buy_quote": 315.87171}, {"ts": 1775286540000, "open": 0.1202, "high": 0.1202, "low": 0.12, "close": 0.12, "volume": 13335.3, "quote_volume": 1601.75141, "trades": 27, "taker_buy_quote": 0.0}, {"ts": 1775286600000, "open": 0.12, "high": 0.1202, "low": 0.12, "close": 0.1202, "volume": 4876.5, "quote_volume": 585.53634, "trades": 5, "taker_buy_quote": 585.53634}, {"ts": 1775286660000, "open": 0.1201, "high": 0.1201, "low": 0.1199, "close": 0.1199, "volume": 9524.6, "quote_volume": 1142.72291, "trades": 12, "taker_buy_quote": 379.49549}, {"ts": 1775286720000, "open": 0.1198, "high": 0.1202, "low": 0.1195, "close": 0.1202, "volume": 27744.4, "quote_volume": 3323.34135, "trades": 42, "taker_buy_quote": 2219.62982}, {"ts": 1775286780000, "open": 0.1201, "high": 0.121, "low": 0.1201, "close": 0.1207, "volume": 59305.0, "quote_volume": 7146.64097, "trades": 61, "taker_buy_quote": 6687.64693}, {"ts": 1775286840000, "open": 0.1207, "high": 0.1213, "low": 0.1207, "close": 0.1211, "volume": 8337.8, "quote_volume": 1008.63148, "trades": 17, "taker_buy_quote": 1008.63148}, {"ts": 1775286900000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 30547.5, "quote_volume": 3699.44962, "trades": 14, "taker_buy_quote": 2792.55157}, {"ts": 1775286960000, "open": 0.1211, "high": 0.1212, "low": 0.1209, "close": 0.1212, "volume": 10839.5, "quote_volume": 1311.66524, "trades": 18, "taker_buy_quote": 1276.80522}, {"ts": 1775287020000, "open": 0.1213, "high": 0.1216, "low": 0.1212, "close": 0.1212, "volume": 29956.4, "quote_volume": 3637.22932, "trades": 36, "taker_buy_quote": 2270.05213}, {"ts": 1775287080000, "open": 0.1211, "high": 0.1213, "low": 0.1211, "close": 0.1213, "volume": 6665.1, "quote_volume": 807.46321, "trades": 8, "taker_buy_quote": 481.72843}, {"ts": 1775287140000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1212, "volume": 2928.0, "quote_volume": 354.7678, "trades": 14, "taker_buy_quote": 64.7208}, {"ts": 1775287200000, "open": 0.1212, "high": 0.1212, "low": 0.1211, "close": 0.1211, "volume": 6330.9, "quote_volume": 767.22505, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775287260000, "open": 0.121, "high": 0.121, "low": 0.1208, "close": 0.1209, "volume": 3407.7, "quote_volume": 412.04657, "trades": 17, "taker_buy_quote": 94.10856}, {"ts": 1775287320000, "open": 0.1209, "high": 0.1209, "low": 0.1202, "close": 0.1207, "volume": 51392.0, "quote_volume": 6197.669, "trades": 74, "taker_buy_quote": 2892.2147}, {"ts": 1775287380000, "open": 0.1208, "high": 0.121, "low": 0.1208, "close": 0.121, "volume": 5387.0, "quote_volume": 651.18085, "trades": 9, "taker_buy_quote": 538.81269}, {"ts": 1775287440000, "open": 0.1211, "high": 0.1213, "low": 0.1209, "close": 0.1209, "volume": 17497.2, "quote_volume": 2119.61864, "trades": 24, "taker_buy_quote": 396.17779}, {"ts": 1775287500000, "open": 0.1213, "high": 0.1215, "low": 0.1213, "close": 0.1215, "volume": 4472.3, "quote_volume": 542.50359, "trades": 6, "taker_buy_quote": 542.50359}, {"ts": 1775287560000, "open": 0.1216, "high": 0.1227, "low": 0.1216, "close": 0.1227, "volume": 17487.5, "quote_volume": 2139.79848, "trades": 38, "taker_buy_quote": 1876.08299}, {"ts": 1775287620000, "open": 0.1228, "high": 0.1228, "low": 0.1224, "close": 0.1224, "volume": 26845.2, "quote_volume": 3292.50712, "trades": 26, "taker_buy_quote": 1634.93698}, {"ts": 1775287680000, "open": 0.1223, "high": 0.1223, "low": 0.122, "close": 0.1223, "volume": 23520.3, "quote_volume": 2871.49309, "trades": 27, "taker_buy_quote": 460.25499}, {"ts": 1775287740000, "open": 0.1221, "high": 0.1227, "low": 0.1221, "close": 0.1223, "volume": 35906.1, "quote_volume": 4400.79609, "trades": 30, "taker_buy_quote": 2038.023}, {"ts": 1775287800000, "open": 0.1222, "high": 0.1222, "low": 0.1219, "close": 0.1221, "volume": 1949.7, "quote_volume": 238.221, "trades": 7, "taker_buy_quote": 209.78074}, {"ts": 1775287860000, "open": 0.1221, "high": 0.1224, "low": 0.1219, "close": 0.1223, "volume": 6426.6, "quote_volume": 784.25536, "trades": 13, "taker_buy_quote": 325.28528}, {"ts": 1775287920000, "open": 0.1221, "high": 0.1222, "low": 0.1218, "close": 0.1219, "volume": 11498.6, "quote_volume": 1402.78877, "trades": 11, "taker_buy_quote": 1380.76462}, {"ts": 1775287980000, "open": 0.122, "high": 0.1222, "low": 0.122, "close": 0.1222, "volume": 11871.4, "quote_volume": 1449.43716, "trades": 13, "taker_buy_quote": 1399.46163}, {"ts": 1775288040000, "open": 0.1222, "high": 0.1222, "low": 0.1219, "close": 0.1219, "volume": 26001.2, "quote_volume": 3173.47729, "trades": 20, "taker_buy_quote": 1275.55199}, {"ts": 1775288100000, "open": 0.1219, "high": 0.1221, "low": 0.1218, "close": 0.1221, "volume": 17044.2, "quote_volume": 2078.53932, "trades": 20, "taker_buy_quote": 1776.79779}, {"ts": 1775288160000, "open": 0.1219, "high": 0.1224, "low": 0.1219, "close": 0.1224, "volume": 5403.3, "quote_volume": 659.95793, "trades": 8, "taker_buy_quote": 459.04235}, {"ts": 1775288220000, "open": 0.1225, "high": 0.1226, "low": 0.1223, "close": 0.1225, "volume": 11985.6, "quote_volume": 1467.50787, "trades": 17, "taker_buy_quote": 968.52932}, {"ts": 1775288280000, "open": 0.1225, "high": 0.1231, "low": 0.1222, "close": 0.123, "volume": 53596.8, "quote_volume": 6562.93856, "trades": 58, "taker_buy_quote": 4439.98204}, {"ts": 1775288340000, "open": 0.1229, "high": 0.1229, "low": 0.1226, "close": 0.1228, "volume": 14169.1, "quote_volume": 1738.74982, "trades": 12, "taker_buy_quote": 1727.73585}, {"ts": 1775288400000, "open": 0.1228, "high": 0.123, "low": 0.1225, "close": 0.1225, "volume": 28478.3, "quote_volume": 3494.70739, "trades": 24, "taker_buy_quote": 2931.50396}, {"ts": 1775288460000, "open": 0.1224, "high": 0.1225, "low": 0.122, "close": 0.122, "volume": 15176.1, "quote_volume": 1855.27952, "trades": 26, "taker_buy_quote": 697.2157}, {"ts": 1775288520000, "open": 0.1219, "high": 0.1222, "low": 0.1217, "close": 0.1222, "volume": 16718.5, "quote_volume": 2039.85992, "trades": 25, "taker_buy_quote": 1869.27043}, {"ts": 1775288580000, "open": 0.1222, "high": 0.1223, "low": 0.1222, "close": 0.1222, "volume": 3208.5, "quote_volume": 392.2217, "trades": 13, "taker_buy_quote": 276.926}, {"ts": 1775288640000, "open": 0.1221, "high": 0.1224, "low": 0.122, "close": 0.1221, "volume": 5724.1, "quote_volume": 699.45844, "trades": 20, "taker_buy_quote": 489.88491}, {"ts": 1775288700000, "open": 0.1219, "high": 0.1222, "low": 0.1219, "close": 0.122, "volume": 15591.3, "quote_volume": 1902.44079, "trades": 24, "taker_buy_quote": 763.8443}, {"ts": 1775288760000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 2038.4, "quote_volume": 248.88864, "trades": 3, "taker_buy_quote": 102.73494}, {"ts": 1775288820000, "open": 0.1221, "high": 0.1223, "low": 0.1218, "close": 0.1222, "volume": 45676.6, "quote_volume": 5568.71696, "trades": 29, "taker_buy_quote": 3485.40338}, {"ts": 1775288880000, "open": 0.1222, "high": 0.1224, "low": 0.1221, "close": 0.1221, "volume": 29253.6, "quote_volume": 3573.97696, "trades": 25, "taker_buy_quote": 1676.93161}, {"ts": 1775288940000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 3858.7, "quote_volume": 471.14727, "trades": 5, "taker_buy_quote": 102.35643}, {"ts": 1775289000000, "open": 0.122, "high": 0.122, "low": 0.1218, "close": 0.1218, "volume": 4961.3, "quote_volume": 605.16295, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775289060000, "open": 0.1219, "high": 0.1223, "low": 0.1219, "close": 0.1222, "volume": 19006.3, "quote_volume": 2320.64796, "trades": 26, "taker_buy_quote": 1042.48598}, {"ts": 1775289120000, "open": 0.1221, "high": 0.1221, "low": 0.1219, "close": 0.122, "volume": 6511.9, "quote_volume": 794.67616, "trades": 10, "taker_buy_quote": 360.56735}, {"ts": 1775289180000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775289240000, "open": 0.1219, "high": 0.1221, "low": 0.1218, "close": 0.1221, "volume": 5749.7, "quote_volume": 701.53303, "trades": 8, "taker_buy_quote": 179.66524}, {"ts": 1775289300000, "open": 0.1221, "high": 0.1228, "low": 0.1221, "close": 0.1227, "volume": 11665.4, "quote_volume": 1428.84281, "trades": 25, "taker_buy_quote": 811.7195}, {"ts": 1775289360000, "open": 0.1228, "high": 0.1231, "low": 0.1227, "close": 0.1231, "volume": 31228.5, "quote_volume": 3839.21004, "trades": 30, "taker_buy_quote": 2548.71375}, {"ts": 1775289420000, "open": 0.123, "high": 0.1232, "low": 0.1228, "close": 0.1229, "volume": 47735.1, "quote_volume": 5871.1956, "trades": 45, "taker_buy_quote": 3337.42851}, {"ts": 1775289480000, "open": 0.123, "high": 0.1231, "low": 0.1229, "close": 0.123, "volume": 9172.6, "quote_volume": 1128.15966, "trades": 12, "taker_buy_quote": 901.65203}, {"ts": 1775289540000, "open": 0.1231, "high": 0.1232, "low": 0.1231, "close": 0.1231, "volume": 6713.4, "quote_volume": 826.76475, "trades": 10, "taker_buy_quote": 275.09328}, {"ts": 1775289600000, "open": 0.123, "high": 0.1235, "low": 0.1229, "close": 0.1234, "volume": 11479.0, "quote_volume": 1414.86626, "trades": 19, "taker_buy_quote": 734.64789}, {"ts": 1775289660000, "open": 0.1235, "high": 0.124, "low": 0.1232, "close": 0.1232, "volume": 52819.9, "quote_volume": 6526.08056, "trades": 68, "taker_buy_quote": 2063.41661}, {"ts": 1775289720000, "open": 0.1231, "high": 0.1231, "low": 0.1223, "close": 0.1223, "volume": 22547.1, "quote_volume": 2763.40313, "trades": 47, "taker_buy_quote": 919.65228}, {"ts": 1775289780000, "open": 0.1224, "high": 0.1225, "low": 0.1223, "close": 0.1224, "volume": 20389.9, "quote_volume": 2495.89121, "trades": 18, "taker_buy_quote": 1914.42513}, {"ts": 1775289840000, "open": 0.1225, "high": 0.1226, "low": 0.1217, "close": 0.1219, "volume": 11314.0, "quote_volume": 1380.11039, "trades": 21, "taker_buy_quote": 759.26319}, {"ts": 1775289900000, "open": 0.1218, "high": 0.1218, "low": 0.1214, "close": 0.1215, "volume": 6756.1, "quote_volume": 820.98399, "trades": 14, "taker_buy_quote": 218.35514}, {"ts": 1775289960000, "open": 0.1216, "high": 0.123, "low": 0.1216, "close": 0.123, "volume": 21094.5, "quote_volume": 2581.35267, "trades": 41, "taker_buy_quote": 2442.49681}, {"ts": 1775290020000, "open": 0.1228, "high": 0.123, "low": 0.1226, "close": 0.1226, "volume": 24197.5, "quote_volume": 2969.88589, "trades": 25, "taker_buy_quote": 1517.81845}, {"ts": 1775290080000, "open": 0.1225, "high": 0.1231, "low": 0.1224, "close": 0.1228, "volume": 34776.3, "quote_volume": 4271.55267, "trades": 53, "taker_buy_quote": 2000.02729}, {"ts": 1775290140000, "open": 0.1226, "high": 0.1226, "low": 0.1219, "close": 0.1219, "volume": 7404.6, "quote_volume": 905.50449, "trades": 19, "taker_buy_quote": 43.05211}, {"ts": 1775290200000, "open": 0.1219, "high": 0.1219, "low": 0.1218, "close": 0.1219, "volume": 2801.9, "quote_volume": 341.46951, "trades": 7, "taker_buy_quote": 170.35525}, {"ts": 1775290260000, "open": 0.122, "high": 0.122, "low": 0.1218, "close": 0.1218, "volume": 4693.1, "quote_volume": 572.54464, "trades": 7, "taker_buy_quote": 34.3796}, {"ts": 1775290320000, "open": 0.122, "high": 0.122, "low": 0.1218, "close": 0.122, "volume": 4025.4, "quote_volume": 490.81721, "trades": 7, "taker_buy_quote": 490.81721}, {"ts": 1775290380000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 45.1, "quote_volume": 5.50671, "trades": 1, "taker_buy_quote": 5.50671}, {"ts": 1775290440000, "open": 0.1219, "high": 0.122, "low": 0.1219, "close": 0.1219, "volume": 3069.2, "quote_volume": 374.36718, "trades": 7, "taker_buy_quote": 282.674}, {"ts": 1775290500000, "open": 0.1219, "high": 0.1219, "low": 0.1216, "close": 0.1219, "volume": 11066.3, "quote_volume": 1347.50183, "trades": 26, "taker_buy_quote": 565.57272}, {"ts": 1775290560000, "open": 0.122, "high": 0.122, "low": 0.1218, "close": 0.1218, "volume": 5647.4, "quote_volume": 688.03995, "trades": 25, "taker_buy_quote": 109.0322}, {"ts": 1775290620000, "open": 0.1219, "high": 0.1221, "low": 0.1219, "close": 0.122, "volume": 4803.6, "quote_volume": 586.17949, "trades": 15, "taker_buy_quote": 281.94079}, {"ts": 1775290680000, "open": 0.1221, "high": 0.1226, "low": 0.1219, "close": 0.1219, "volume": 87961.0, "quote_volume": 10762.57123, "trades": 104, "taker_buy_quote": 6414.49212}, {"ts": 1775290740000, "open": 0.1219, "high": 0.1221, "low": 0.1219, "close": 0.1221, "volume": 4516.6, "quote_volume": 550.70285, "trades": 8, "taker_buy_quote": 103.81745}, {"ts": 1775290800000, "open": 0.122, "high": 0.122, "low": 0.122, "close": 0.122, "volume": 410.1, "quote_volume": 50.0322, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775290860000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 1012.5, "quote_volume": 123.62625, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775290920000, "open": 0.1222, "high": 0.1225, "low": 0.1221, "close": 0.1223, "volume": 21183.8, "quote_volume": 2587.66564, "trades": 22, "taker_buy_quote": 1304.06913}, {"ts": 1775290980000, "open": 0.1223, "high": 0.1226, "low": 0.1223, "close": 0.1226, "volume": 1061.6, "quote_volume": 129.84841, "trades": 3, "taker_buy_quote": 6.01966}, {"ts": 1775291040000, "open": 0.1226, "high": 0.1226, "low": 0.1226, "close": 0.1226, "volume": 1594.4, "quote_volume": 195.47344, "trades": 5, "taker_buy_quote": 19.29724}, {"ts": 1775291100000, "open": 0.1227, "high": 0.1227, "low": 0.1224, "close": 0.1225, "volume": 16082.4, "quote_volume": 1969.87899, "trades": 20, "taker_buy_quote": 377.80548}, {"ts": 1775291160000, "open": 0.1226, "high": 0.1232, "low": 0.1226, "close": 0.1229, "volume": 60797.9, "quote_volume": 7468.79311, "trades": 62, "taker_buy_quote": 2827.55982}, {"ts": 1775291220000, "open": 0.1229, "high": 0.1229, "low": 0.1229, "close": 0.1229, "volume": 1675.8, "quote_volume": 205.95582, "trades": 2, "taker_buy_quote": 205.95582}, {"ts": 1775291280000, "open": 0.1231, "high": 0.1231, "low": 0.1228, "close": 0.1228, "volume": 6748.1, "quote_volume": 829.27623, "trades": 14, "taker_buy_quote": 108.03256}, {"ts": 1775291340000, "open": 0.1229, "high": 0.1229, "low": 0.1226, "close": 0.1226, "volume": 2236.8, "quote_volume": 274.88027, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775291400000, "open": 0.1225, "high": 0.1231, "low": 0.1224, "close": 0.123, "volume": 34952.6, "quote_volume": 4294.42343, "trades": 41, "taker_buy_quote": 2169.51599}, {"ts": 1775291460000, "open": 0.1231, "high": 0.1231, "low": 0.1223, "close": 0.1223, "volume": 55920.6, "quote_volume": 6863.61771, "trades": 70, "taker_buy_quote": 1528.34958}, {"ts": 1775291520000, "open": 0.1224, "high": 0.1224, "low": 0.1222, "close": 0.1223, "volume": 2155.4, "quote_volume": 263.54088, "trades": 5, "taker_buy_quote": 184.7552}, {"ts": 1775291580000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 1246.8, "quote_volume": 152.23428, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775291640000, "open": 0.1222, "high": 0.1222, "low": 0.1221, "close": 0.1221, "volume": 11922.2, "quote_volume": 1455.75965, "trades": 8, "taker_buy_quote": 72.13466}, {"ts": 1775291700000, "open": 0.1223, "high": 0.1223, "low": 0.1223, "close": 0.1223, "volume": 45.0, "quote_volume": 5.5035, "trades": 1, "taker_buy_quote": 5.5035}, {"ts": 1775291760000, "open": 0.1224, "high": 0.1224, "low": 0.1221, "close": 0.1221, "volume": 1684.2, "quote_volume": 205.84554, "trades": 8, "taker_buy_quote": 26.8668}, {"ts": 1775291820000, "open": 0.1221, "high": 0.1222, "low": 0.1221, "close": 0.1222, "volume": 1764.7, "quote_volume": 215.49344, "trades": 5, "taker_buy_quote": 181.18419}, {"ts": 1775291880000, "open": 0.1221, "high": 0.1222, "low": 0.122, "close": 0.1221, "volume": 11439.5, "quote_volume": 1396.33636, "trades": 12, "taker_buy_quote": 176.19382}, {"ts": 1775291940000, "open": 0.122, "high": 0.1222, "low": 0.122, "close": 0.1222, "volume": 94053.9, "quote_volume": 11474.74774, "trades": 13, "taker_buy_quote": 156.18554}, {"ts": 1775292000000, "open": 0.1221, "high": 0.1221, "low": 0.122, "close": 0.1221, "volume": 8471.3, "quote_volume": 1034.21511, "trades": 12, "taker_buy_quote": 874.85871}, {"ts": 1775292060000, "open": 0.122, "high": 0.1221, "low": 0.122, "close": 0.122, "volume": 46391.3, "quote_volume": 5660.01133, "trades": 42, "taker_buy_quote": 333.00333}, {"ts": 1775292120000, "open": 0.122, "high": 0.1221, "low": 0.1215, "close": 0.1215, "volume": 89078.7, "quote_volume": 10865.16876, "trades": 44, "taker_buy_quote": 1401.56343}, {"ts": 1775292180000, "open": 0.1215, "high": 0.1216, "low": 0.1214, "close": 0.1215, "volume": 25621.0, "quote_volume": 3113.02423, "trades": 13, "taker_buy_quote": 582.40527}, {"ts": 1775292240000, "open": 0.1216, "high": 0.1217, "low": 0.1215, "close": 0.1217, "volume": 7340.2, "quote_volume": 892.95115, "trades": 8, "taker_buy_quote": 835.48299}, {"ts": 1775292300000, "open": 0.1215, "high": 0.1217, "low": 0.1213, "close": 0.1213, "volume": 13579.0, "quote_volume": 1649.043, "trades": 51, "taker_buy_quote": 200.42122}, {"ts": 1775292360000, "open": 0.1216, "high": 0.1218, "low": 0.1216, "close": 0.1217, "volume": 5292.5, "quote_volume": 644.39089, "trades": 15, "taker_buy_quote": 81.49498}, {"ts": 1775292420000, "open": 0.1216, "high": 0.1216, "low": 0.1211, "close": 0.1211, "volume": 29422.8, "quote_volume": 3567.79838, "trades": 33, "taker_buy_quote": 184.45725}, {"ts": 1775292480000, "open": 0.1211, "high": 0.1215, "low": 0.1211, "close": 0.1214, "volume": 21854.2, "quote_volume": 2652.73235, "trades": 18, "taker_buy_quote": 717.65508}, {"ts": 1775292540000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775292600000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 445.3, "quote_volume": 54.14848, "trades": 2, "taker_buy_quote": 54.14848}, {"ts": 1775292660000, "open": 0.1217, "high": 0.1217, "low": 0.1214, "close": 0.1215, "volume": 20299.0, "quote_volume": 2466.43672, "trades": 19, "taker_buy_quote": 5.50084}, {"ts": 1775292720000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 19702.2, "quote_volume": 2391.21669, "trades": 18, "taker_buy_quote": 204.36624}, {"ts": 1775292780000, "open": 0.1213, "high": 0.1214, "low": 0.1212, "close": 0.1214, "volume": 24909.3, "quote_volume": 3021.36904, "trades": 10, "taker_buy_quote": 2629.18394}, {"ts": 1775292840000, "open": 0.1215, "high": 0.1216, "low": 0.1215, "close": 0.1216, "volume": 90.6, "quote_volume": 11.01243, "trades": 2, "taker_buy_quote": 11.01243}, {"ts": 1775292900000, "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775292960000, "open": 0.1214, "high": 0.1214, "low": 0.1212, "close": 0.1213, "volume": 3748.4, "quote_volume": 454.94681, "trades": 7, "taker_buy_quote": 99.74499}, {"ts": 1775293020000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 1340.7, "quote_volume": 162.76098, "trades": 4, "taker_buy_quote": 15.62418}, {"ts": 1775293080000, "open": 0.1213, "high": 0.1215, "low": 0.1213, "close": 0.1215, "volume": 4167.3, "quote_volume": 505.50255, "trades": 4, "taker_buy_quote": 5.50395}, {"ts": 1775293140000, "open": 0.1216, "high": 0.122, "low": 0.1216, "close": 0.122, "volume": 11542.2, "quote_volume": 1406.31931, "trades": 17, "taker_buy_quote": 1406.31931}, {"ts": 1775293200000, "open": 0.1221, "high": 0.1228, "low": 0.1221, "close": 0.1227, "volume": 28019.3, "quote_volume": 3434.48484, "trades": 38, "taker_buy_quote": 2174.45718}, {"ts": 1775293260000, "open": 0.1228, "high": 0.1229, "low": 0.1226, "close": 0.1226, "volume": 18425.7, "quote_volume": 2260.64658, "trades": 20, "taker_buy_quote": 625.38126}, {"ts": 1775293320000, "open": 0.1227, "high": 0.1227, "low": 0.1224, "close": 0.1225, "volume": 3262.1, "quote_volume": 399.91997, "trades": 8, "taker_buy_quote": 134.94397}, {"ts": 1775293380000, "open": 0.1227, "high": 0.1229, "low": 0.1225, "close": 0.1225, "volume": 11062.8, "quote_volume": 1357.85831, "trades": 17, "taker_buy_quote": 595.85261}, {"ts": 1775293440000, "open": 0.1226, "high": 0.1226, "low": 0.1223, "close": 0.1225, "volume": 8623.8, "quote_volume": 1055.40823, "trades": 13, "taker_buy_quote": 102.508}, {"ts": 1775293500000, "open": 0.1226, "high": 0.124, "low": 0.1226, "close": 0.1232, "volume": 88468.1, "quote_volume": 10919.00029, "trades": 95, "taker_buy_quote": 4666.97328}, {"ts": 1775293560000, "open": 0.123, "high": 0.1232, "low": 0.123, "close": 0.1232, "volume": 2459.0, "quote_volume": 302.68474, "trades": 5, "taker_buy_quote": 140.28784}, {"ts": 1775293620000, "open": 0.1232, "high": 0.124, "low": 0.1232, "close": 0.1239, "volume": 100053.6, "quote_volume": 12368.12822, "trades": 129, "taker_buy_quote": 7327.99093}, {"ts": 1775293680000, "open": 0.1239, "high": 0.1245, "low": 0.1239, "close": 0.1242, "volume": 57384.4, "quote_volume": 7124.52775, "trades": 71, "taker_buy_quote": 3055.54742}, {"ts": 1775293740000, "open": 0.1242, "high": 0.1248, "low": 0.1238, "close": 0.1247, "volume": 115225.0, "quote_volume": 14319.97625, "trades": 134, "taker_buy_quote": 5976.08879}, {"ts": 1775293800000, "open": 0.1249, "high": 0.1253, "low": 0.1244, "close": 0.1246, "volume": 44180.3, "quote_volume": 5521.39514, "trades": 75, "taker_buy_quote": 3804.28073}, {"ts": 1775293860000, "open": 0.1247, "high": 0.125, "low": 0.1247, "close": 0.1247, "volume": 78607.0, "quote_volume": 9813.97831, "trades": 61, "taker_buy_quote": 428.75318}, {"ts": 1775293920000, "open": 0.1247, "high": 0.1252, "low": 0.1246, "close": 0.125, "volume": 68175.5, "quote_volume": 8514.54839, "trades": 71, "taker_buy_quote": 5601.50084}, {"ts": 1775293980000, "open": 0.1249, "high": 0.1253, "low": 0.1247, "close": 0.125, "volume": 44909.1, "quote_volume": 5614.18612, "trades": 48, "taker_buy_quote": 3999.90575}, {"ts": 1775294040000, "open": 0.125, "high": 0.125, "low": 0.1246, "close": 0.1246, "volume": 14707.5, "quote_volume": 1836.97545, "trades": 22, "taker_buy_quote": 435.31694}, {"ts": 1775294100000, "open": 0.1245, "high": 0.1248, "low": 0.1243, "close": 0.1245, "volume": 34781.7, "quote_volume": 4331.9709, "trades": 31, "taker_buy_quote": 1405.49217}, {"ts": 1775294160000, "open": 0.1246, "high": 0.1255, "low": 0.1246, "close": 0.1255, "volume": 55729.3, "quote_volume": 6963.99605, "trades": 54, "taker_buy_quote": 5237.02174}, {"ts": 1775294220000, "open": 0.1253, "high": 0.1257, "low": 0.1252, "close": 0.1256, "volume": 34262.0, "quote_volume": 4299.90979, "trades": 42, "taker_buy_quote": 1579.34165}, {"ts": 1775294280000, "open": 0.1255, "high": 0.1261, "low": 0.1251, "close": 0.1261, "volume": 52420.7, "quote_volume": 6590.59859, "trades": 63, "taker_buy_quote": 5040.88672}, {"ts": 1775294340000, "open": 0.1261, "high": 0.1266, "low": 0.1256, "close": 0.1261, "volume": 107745.0, "quote_volume": 13587.75614, "trades": 135, "taker_buy_quote": 8383.52524}, {"ts": 1775294400000, "open": 0.1261, "high": 0.1261, "low": 0.1255, "close": 0.126, "volume": 188694.8, "quote_volume": 23735.01753, "trades": 212, "taker_buy_quote": 12295.91704}, {"ts": 1775294460000, "open": 0.126, "high": 0.1261, "low": 0.1244, "close": 0.1247, "volume": 316835.3, "quote_volume": 39752.29807, "trades": 376, "taker_buy_quote": 17446.85296}, {"ts": 1775294520000, "open": 0.125, "high": 0.1253, "low": 0.1243, "close": 0.1252, "volume": 59765.2, "quote_volume": 7464.41246, "trades": 96, "taker_buy_quote": 3973.1911}, {"ts": 1775294580000, "open": 0.1253, "high": 0.1256, "low": 0.1252, "close": 0.1253, "volume": 12241.7, "quote_volume": 1534.83558, "trades": 24, "taker_buy_quote": 457.5368}, {"ts": 1775294640000, "open": 0.1254, "high": 0.126, "low": 0.1252, "close": 0.1252, "volume": 54460.0, "quote_volume": 6845.88833, "trades": 62, "taker_buy_quote": 4649.12566}, {"ts": 1775294700000, "open": 0.1251, "high": 0.1251, "low": 0.1227, "close": 0.1232, "volume": 175473.1, "quote_volume": 21763.53453, "trades": 183, "taker_buy_quote": 2724.80061}, {"ts": 1775294760000, "open": 0.1231, "high": 0.1232, "low": 0.1226, "close": 0.1226, "volume": 36270.5, "quote_volume": 4455.93681, "trades": 39, "taker_buy_quote": 1689.28356}, {"ts": 1775294820000, "open": 0.1225, "high": 0.1226, "low": 0.1224, "close": 0.1225, "volume": 5293.4, "quote_volume": 648.41361, "trades": 9, "taker_buy_quote": 527.75332}, {"ts": 1775294880000, "open": 0.1225, "high": 0.1231, "low": 0.1225, "close": 0.1227, "volume": 5322.8, "quote_volume": 652.70563, "trades": 16, "taker_buy_quote": 254.27765}, {"ts": 1775294940000, "open": 0.1226, "high": 0.123, "low": 0.1225, "close": 0.123, "volume": 13736.4, "quote_volume": 1686.00113, "trades": 22, "taker_buy_quote": 1661.80981}, {"ts": 1775295000000, "open": 0.1227, "high": 0.1229, "low": 0.1225, "close": 0.1229, "volume": 1411.5, "quote_volume": 173.37032, "trades": 13, "taker_buy_quote": 48.13057}, {"ts": 1775295060000, "open": 0.1228, "high": 0.1229, "low": 0.1228, "close": 0.1229, "volume": 2240.0, "quote_volume": 275.17991, "trades": 6, "taker_buy_quote": 211.04147}, {"ts": 1775295120000, "open": 0.1227, "high": 0.1227, "low": 0.1217, "close": 0.1218, "volume": 52397.9, "quote_volume": 6390.64294, "trades": 46, "taker_buy_quote": 297.08013}, {"ts": 1775295180000, "open": 0.1218, "high": 0.1218, "low": 0.1214, "close": 0.1217, "volume": 95087.3, "quote_volume": 11550.51641, "trades": 58, "taker_buy_quote": 6124.41878}, {"ts": 1775295240000, "open": 0.1218, "high": 0.1222, "low": 0.1216, "close": 0.1222, "volume": 5077.8, "quote_volume": 619.16959, "trades": 16, "taker_buy_quote": 401.75557}, {"ts": 1775295300000, "open": 0.1221, "high": 0.1224, "low": 0.122, "close": 0.122, "volume": 3162.1, "quote_volume": 386.41823, "trades": 12, "taker_buy_quote": 250.30555}, {"ts": 1775295360000, "open": 0.122, "high": 0.1221, "low": 0.1218, "close": 0.1219, "volume": 6952.8, "quote_volume": 848.23032, "trades": 14, "taker_buy_quote": 316.61394}, {"ts": 1775295420000, "open": 0.1221, "high": 0.1223, "low": 0.1221, "close": 0.1221, "volume": 1844.9, "quote_volume": 225.39456, "trades": 8, "taker_buy_quote": 62.76642}, {"ts": 1775295480000, "open": 0.1222, "high": 0.1223, "low": 0.1221, "close": 0.1221, "volume": 8772.0, "quote_volume": 1071.32222, "trades": 16, "taker_buy_quote": 190.44747}, {"ts": 1775295540000, "open": 0.122, "high": 0.1224, "low": 0.122, "close": 0.1224, "volume": 5096.7, "quote_volume": 622.71038, "trades": 9, "taker_buy_quote": 235.85322}, {"ts": 1775295600000, "open": 0.1224, "high": 0.1227, "low": 0.1223, "close": 0.1227, "volume": 5505.9, "quote_volume": 674.76919, "trades": 16, "taker_buy_quote": 540.42959}, {"ts": 1775295660000, "open": 0.1227, "high": 0.1228, "low": 0.1224, "close": 0.1227, "volume": 11554.8, "quote_volume": 1416.75501, "trades": 21, "taker_buy_quote": 884.58553}, {"ts": 1775295720000, "open": 0.1227, "high": 0.1227, "low": 0.1225, "close": 0.1225, "volume": 2642.8, "quote_volume": 323.8776, "trades": 8, "taker_buy_quote": 318.37735}, {"ts": 1775295780000, "open": 0.1224, "high": 0.1225, "low": 0.1221, "close": 0.1224, "volume": 9605.7, "quote_volume": 1174.25356, "trades": 27, "taker_buy_quote": 109.93396}, {"ts": 1775295840000, "open": 0.1224, "high": 0.1225, "low": 0.1224, "close": 0.1224, "volume": 3184.7, "quote_volume": 390.01887, "trades": 6, "taker_buy_quote": 149.5235}, {"ts": 1775295900000, "open": 0.1224, "high": 0.1228, "low": 0.1224, "close": 0.1227, "volume": 7965.4, "quote_volume": 977.00987, "trades": 18, "taker_buy_quote": 660.72104}, {"ts": 1775295960000, "open": 0.1226, "high": 0.1226, "low": 0.1222, "close": 0.1222, "volume": 6302.4, "quote_volume": 770.84709, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775296020000, "open": 0.1221, "high": 0.1221, "low": 0.1221, "close": 0.1221, "volume": 1157.2, "quote_volume": 141.29412, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775296080000, "open": 0.122, "high": 0.122, "low": 0.1218, "close": 0.1219, "volume": 49189.6, "quote_volume": 6000.9191, "trades": 18, "taker_buy_quote": 15.10761}, {"ts": 1775296140000, "open": 0.122, "high": 0.1221, "low": 0.1205, "close": 0.1209, "volume": 249514.7, "quote_volume": 30226.4242, "trades": 277, "taker_buy_quote": 6525.3019}, {"ts": 1775296200000, "open": 0.1209, "high": 0.1209, "low": 0.1203, "close": 0.1204, "volume": 9830.7, "quote_volume": 1184.28018, "trades": 21, "taker_buy_quote": 395.3174}, {"ts": 1775296260000, "open": 0.1203, "high": 0.1204, "low": 0.1202, "close": 0.1204, "volume": 13464.2, "quote_volume": 1619.14725, "trades": 20, "taker_buy_quote": 510.93772}, {"ts": 1775296320000, "open": 0.1203, "high": 0.1206, "low": 0.1203, "close": 0.1206, "volume": 18998.7, "quote_volume": 2287.98314, "trades": 30, "taker_buy_quote": 1409.54971}, {"ts": 1775296380000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 10227.0, "quote_volume": 1232.81249, "trades": 20, "taker_buy_quote": 98.20458}, {"ts": 1775296440000, "open": 0.1205, "high": 0.1208, "low": 0.1204, "close": 0.1208, "volume": 5886.3, "quote_volume": 709.30596, "trades": 13, "taker_buy_quote": 316.50892}, {"ts": 1775296500000, "open": 0.1207, "high": 0.1207, "low": 0.1205, "close": 0.1205, "volume": 6627.7, "quote_volume": 799.47391, "trades": 9, "taker_buy_quote": 241.03116}, {"ts": 1775296560000, "open": 0.1204, "high": 0.1204, "low": 0.1202, "close": 0.1202, "volume": 17145.2, "quote_volume": 2062.46953, "trades": 31, "taker_buy_quote": 791.02156}, {"ts": 1775296620000, "open": 0.1202, "high": 0.1206, "low": 0.1201, "close": 0.1205, "volume": 23233.7, "quote_volume": 2797.75625, "trades": 27, "taker_buy_quote": 544.01764}, {"ts": 1775296680000, "open": 0.1204, "high": 0.1204, "low": 0.1202, "close": 0.1203, "volume": 9454.8, "quote_volume": 1138.00207, "trades": 12, "taker_buy_quote": 411.55833}, {"ts": 1775296740000, "open": 0.1203, "high": 0.1205, "low": 0.1202, "close": 0.1204, "volume": 18505.1, "quote_volume": 2226.81019, "trades": 24, "taker_buy_quote": 878.87587}, {"ts": 1775296800000, "open": 0.1203, "high": 0.1204, "low": 0.1198, "close": 0.1204, "volume": 23183.1, "quote_volume": 2782.21817, "trades": 39, "taker_buy_quote": 1245.90393}, {"ts": 1775296860000, "open": 0.1205, "high": 0.1207, "low": 0.1204, "close": 0.1207, "volume": 15493.2, "quote_volume": 1868.09739, "trades": 20, "taker_buy_quote": 1256.11852}, {"ts": 1775296920000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 19974.6, "quote_volume": 2406.78753, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775296980000, "open": 0.1204, "high": 0.1208, "low": 0.1204, "close": 0.1207, "volume": 14466.8, "quote_volume": 1744.74918, "trades": 19, "taker_buy_quote": 682.65674}, {"ts": 1775297040000, "open": 0.1206, "high": 0.1207, "low": 0.1205, "close": 0.1206, "volume": 4720.2, "quote_volume": 569.31666, "trades": 11, "taker_buy_quote": 130.20288}, {"ts": 1775297100000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 7823.7, "quote_volume": 943.88418, "trades": 8, "taker_buy_quote": 417.57372}, {"ts": 1775297160000, "open": 0.1206, "high": 0.1206, "low": 0.1203, "close": 0.1205, "volume": 23503.3, "quote_volume": 2832.12825, "trades": 21, "taker_buy_quote": 329.6309}, {"ts": 1775297220000, "open": 0.1205, "high": 0.1206, "low": 0.1204, "close": 0.1204, "volume": 8274.5, "quote_volume": 996.45333, "trades": 14, "taker_buy_quote": 10.33542}, {"ts": 1775297280000, "open": 0.1205, "high": 0.1205, "low": 0.1201, "close": 0.1202, "volume": 15548.8, "quote_volume": 1870.30959, "trades": 26, "taker_buy_quote": 654.61595}, {"ts": 1775297340000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 7448.7, "quote_volume": 893.19652, "trades": 11, "taker_buy_quote": 317.3753}, {"ts": 1775297400000, "open": 0.1198, "high": 0.1202, "low": 0.1198, "close": 0.1201, "volume": 18359.1, "quote_volume": 2203.0386, "trades": 29, "taker_buy_quote": 768.09505}, {"ts": 1775297460000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 2356.7, "quote_volume": 283.3408, "trades": 4, "taker_buy_quote": 5.50974}, {"ts": 1775297520000, "open": 0.1201, "high": 0.1202, "low": 0.1199, "close": 0.1199, "volume": 6408.6, "quote_volume": 769.75409, "trades": 15, "taker_buy_quote": 120.05576}, {"ts": 1775297580000, "open": 0.1199, "high": 0.1201, "low": 0.1198, "close": 0.1201, "volume": 12916.9, "quote_volume": 1549.85544, "trades": 20, "taker_buy_quote": 1039.59006}, {"ts": 1775297640000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 2939.4, "quote_volume": 352.4908, "trades": 5, "taker_buy_quote": 119.50433}, {"ts": 1775297700000, "open": 0.1201, "high": 0.1204, "low": 0.1201, "close": 0.1203, "volume": 3776.3, "quote_volume": 454.20002, "trades": 9, "taker_buy_quote": 279.71462}, {"ts": 1775297760000, "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 2070.7, "quote_volume": 249.51935, "trades": 3, "taker_buy_quote": 249.51935}, {"ts": 1775297820000, "open": 0.1206, "high": 0.1206, "low": 0.1204, "close": 0.1204, "volume": 6672.7, "quote_volume": 803.79238, "trades": 24, "taker_buy_quote": 5.51142}, {"ts": 1775297880000, "open": 0.1205, "high": 0.1205, "low": 0.1202, "close": 0.1202, "volume": 4645.8, "quote_volume": 559.20228, "trades": 9, "taker_buy_quote": 218.72134}, {"ts": 1775297940000, "open": 0.1201, "high": 0.1201, "low": 0.1199, "close": 0.12, "volume": 733.8, "quote_volume": 88.10873, "trades": 5, "taker_buy_quote": 16.8}, {"ts": 1775298000000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 6508.8, "quote_volume": 781.056, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775298060000, "open": 0.12, "high": 0.1201, "low": 0.1199, "close": 0.1201, "volume": 11949.9, "quote_volume": 1433.49884, "trades": 20, "taker_buy_quote": 487.58724}, {"ts": 1775298120000, "open": 0.12, "high": 0.1203, "low": 0.1196, "close": 0.1203, "volume": 47215.8, "quote_volume": 5656.93618, "trades": 38, "taker_buy_quote": 80.64237}, {"ts": 1775298180000, "open": 0.12, "high": 0.1203, "low": 0.12, "close": 0.1201, "volume": 8049.4, "quote_volume": 966.22826, "trades": 12, "taker_buy_quote": 589.68381}, {"ts": 1775298240000, "open": 0.12, "high": 0.1203, "low": 0.12, "close": 0.1201, "volume": 22003.5, "quote_volume": 2645.09215, "trades": 22, "taker_buy_quote": 2509.98941}, {"ts": 1775298300000, "open": 0.1201, "high": 0.1203, "low": 0.12, "close": 0.1201, "volume": 5312.2, "quote_volume": 638.24968, "trades": 9, "taker_buy_quote": 279.85473}, {"ts": 1775298360000, "open": 0.1201, "high": 0.1201, "low": 0.1199, "close": 0.1199, "volume": 1743.1, "quote_volume": 209.26277, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775298420000, "open": 0.1199, "high": 0.1199, "low": 0.1197, "close": 0.1197, "volume": 11205.5, "quote_volume": 1341.89587, "trades": 22, "taker_buy_quote": 476.75214}, {"ts": 1775298480000, "open": 0.1196, "high": 0.1197, "low": 0.1196, "close": 0.1196, "volume": 20224.4, "quote_volume": 2418.93949, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775298540000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 2299.2, "quote_volume": 274.98432, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775298600000, "open": 0.1198, "high": 0.12, "low": 0.1198, "close": 0.1199, "volume": 4131.3, "quote_volume": 495.29755, "trades": 10, "taker_buy_quote": 21.01107}, {"ts": 1775298660000, "open": 0.1199, "high": 0.1201, "low": 0.1198, "close": 0.1199, "volume": 8832.6, "quote_volume": 1059.66339, "trades": 13, "taker_buy_quote": 299.99262}, {"ts": 1775298720000, "open": 0.1199, "high": 0.1201, "low": 0.1199, "close": 0.12, "volume": 3820.7, "quote_volume": 458.27708, "trades": 9, "taker_buy_quote": 5.50058}, {"ts": 1775298780000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 9701.2, "quote_volume": 1163.77676, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775298840000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 3884.4, "quote_volume": 465.98113, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775298900000, "open": 0.1199, "high": 0.12, "low": 0.1198, "close": 0.1198, "volume": 12748.0, "quote_volume": 1528.18384, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775298960000, "open": 0.1199, "high": 0.1202, "low": 0.1199, "close": 0.1202, "volume": 10754.5, "quote_volume": 1291.60789, "trades": 18, "taker_buy_quote": 287.46567}, {"ts": 1775299020000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 4023.9, "quote_volume": 483.22211, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775299080000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 6826.6, "quote_volume": 819.11366, "trades": 13, "taker_buy_quote": 161.1}, {"ts": 1775299140000, "open": 0.1199, "high": 0.1199, "low": 0.1198, "close": 0.1198, "volume": 5676.7, "quote_volume": 680.45194, "trades": 12, "taker_buy_quote": 114.96008}, {"ts": 1775299200000, "open": 0.1198, "high": 0.1199, "low": 0.1197, "close": 0.1199, "volume": 11035.1, "quote_volume": 1322.30316, "trades": 13, "taker_buy_quote": 747.12775}, {"ts": 1775299260000, "open": 0.1198, "high": 0.1201, "low": 0.1198, "close": 0.12, "volume": 10120.3, "quote_volume": 1213.8993, "trades": 22, "taker_buy_quote": 546.10733}, {"ts": 1775299320000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 3392.1, "quote_volume": 406.87529, "trades": 15, "taker_buy_quote": 195.0}, {"ts": 1775299380000, "open": 0.12, "high": 0.1204, "low": 0.12, "close": 0.1203, "volume": 4386.4, "quote_volume": 526.77996, "trades": 14, "taker_buy_quote": 320.83596}, {"ts": 1775299440000, "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 2138.1, "quote_volume": 257.21343, "trades": 6, "taker_buy_quote": 69.5334}, {"ts": 1775299500000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 4444.2, "quote_volume": 533.97205, "trades": 11, "taker_buy_quote": 169.49801}, {"ts": 1775299560000, "open": 0.12, "high": 0.1202, "low": 0.12, "close": 0.1202, "volume": 6872.2, "quote_volume": 825.23829, "trades": 9, "taker_buy_quote": 196.36565}, {"ts": 1775299620000, "open": 0.1202, "high": 0.1203, "low": 0.12, "close": 0.12, "volume": 8777.6, "quote_volume": 1054.48224, "trades": 15, "taker_buy_quote": 540.95711}, {"ts": 1775299680000, "open": 0.1199, "high": 0.1202, "low": 0.1198, "close": 0.1202, "volume": 39978.7, "quote_volume": 4797.85515, "trades": 18, "taker_buy_quote": 787.40557}, {"ts": 1775299740000, "open": 0.1202, "high": 0.1206, "low": 0.1201, "close": 0.1204, "volume": 12566.5, "quote_volume": 1513.11102, "trades": 23, "taker_buy_quote": 1235.10309}, {"ts": 1775299800000, "open": 0.1202, "high": 0.1205, "low": 0.1201, "close": 0.1204, "volume": 8780.6, "quote_volume": 1057.0367, "trades": 16, "taker_buy_quote": 808.60388}, {"ts": 1775299860000, "open": 0.1203, "high": 0.1206, "low": 0.1202, "close": 0.1206, "volume": 6219.8, "quote_volume": 749.50876, "trades": 21, "taker_buy_quote": 442.60311}, {"ts": 1775299920000, "open": 0.1205, "high": 0.1206, "low": 0.1204, "close": 0.1206, "volume": 2869.7, "quote_volume": 345.82955, "trades": 7, "taker_buy_quote": 137.96606}, {"ts": 1775299980000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 4104.9, "quote_volume": 494.82497, "trades": 16, "taker_buy_quote": 134.5896}, {"ts": 1775300040000, "open": 0.1205, "high": 0.121, "low": 0.1205, "close": 0.1209, "volume": 12925.0, "quote_volume": 1562.02761, "trades": 19, "taker_buy_quote": 929.66507}, {"ts": 1775300100000, "open": 0.1208, "high": 0.121, "low": 0.1206, "close": 0.1209, "volume": 37230.0, "quote_volume": 4498.27235, "trades": 44, "taker_buy_quote": 4249.79354}, {"ts": 1775300160000, "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775300220000, "open": 0.1209, "high": 0.1212, "low": 0.1209, "close": 0.1212, "volume": 3013.7, "quote_volume": 365.1228, "trades": 10, "taker_buy_quote": 166.4368}, {"ts": 1775300280000, "open": 0.1212, "high": 0.1213, "low": 0.1212, "close": 0.1212, "volume": 10763.1, "quote_volume": 1304.59595, "trades": 28, "taker_buy_quote": 406.52819}, {"ts": 1775300340000, "open": 0.1213, "high": 0.1213, "low": 0.121, "close": 0.121, "volume": 4641.7, "quote_volume": 562.31833, "trades": 9, "taker_buy_quote": 335.45414}, {"ts": 1775300400000, "open": 0.1209, "high": 0.1211, "low": 0.1207, "close": 0.1211, "volume": 20814.3, "quote_volume": 2514.82026, "trades": 39, "taker_buy_quote": 1252.09183}, {"ts": 1775300460000, "open": 0.1211, "high": 0.1211, "low": 0.1207, "close": 0.1208, "volume": 27723.8, "quote_volume": 3354.79668, "trades": 21, "taker_buy_quote": 3254.33344}, {"ts": 1775300520000, "open": 0.1206, "high": 0.1206, "low": 0.1202, "close": 0.1206, "volume": 35864.9, "quote_volume": 4316.81117, "trades": 48, "taker_buy_quote": 922.79312}, {"ts": 1775300580000, "open": 0.1207, "high": 0.1209, "low": 0.1207, "close": 0.1207, "volume": 13964.2, "quote_volume": 1686.76157, "trades": 33, "taker_buy_quote": 1046.51015}, {"ts": 1775300640000, "open": 0.1209, "high": 0.1215, "low": 0.1209, "close": 0.1215, "volume": 6682.5, "quote_volume": 810.31048, "trades": 24, "taker_buy_quote": 571.5193}, {"ts": 1775300700000, "open": 0.1213, "high": 0.1213, "low": 0.1213, "close": 0.1213, "volume": 14458.3, "quote_volume": 1753.79179, "trades": 16, "taker_buy_quote": 386.19494}, {"ts": 1775300760000, "open": 0.1212, "high": 0.1212, "low": 0.121, "close": 0.121, "volume": 82771.9, "quote_volume": 10031.27225, "trades": 15, "taker_buy_quote": 404.3699}, {"ts": 1775300820000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.1211, "volume": 5783.4, "quote_volume": 699.95629, "trades": 4, "taker_buy_quote": 699.95629}, {"ts": 1775300880000, "open": 0.121, "high": 0.1211, "low": 0.121, "close": 0.121, "volume": 6454.3, "quote_volume": 781.11282, "trades": 14, "taker_buy_quote": 218.0904}, {"ts": 1775300940000, "open": 0.1209, "high": 0.1212, "low": 0.1209, "close": 0.1212, "volume": 11819.9, "quote_volume": 1430.96154, "trades": 16, "taker_buy_quote": 1225.25019}, {"ts": 1775301000000, "open": 0.1212, "high": 0.1212, "low": 0.1206, "close": 0.1207, "volume": 7863.6, "quote_volume": 950.70628, "trades": 18, "taker_buy_quote": 136.73186}, {"ts": 1775301060000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 1783.1, "quote_volume": 214.89492, "trades": 5, "taker_buy_quote": 154.32705}, {"ts": 1775301120000, "open": 0.1206, "high": 0.1208, "low": 0.1206, "close": 0.1208, "volume": 7898.1, "quote_volume": 953.18454, "trades": 14, "taker_buy_quote": 343.65079}, {"ts": 1775301180000, "open": 0.1207, "high": 0.1208, "low": 0.1207, "close": 0.1208, "volume": 1316.0, "quote_volume": 158.9232, "trades": 3, "taker_buy_quote": 158.9232}, {"ts": 1775301240000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 2389.6, "quote_volume": 288.10278, "trades": 7, "taker_buy_quote": 65.124}, {"ts": 1775301300000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 3273.7, "quote_volume": 394.80822, "trades": 4, "taker_buy_quote": 102.12408}, {"ts": 1775301360000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1204, "volume": 9474.7, "quote_volume": 1140.85513, "trades": 9, "taker_buy_quote": 121.905}, {"ts": 1775301420000, "open": 0.1204, "high": 0.1205, "low": 0.1203, "close": 0.1205, "volume": 2036.0, "quote_volume": 245.21034, "trades": 6, "taker_buy_quote": 201.24663}, {"ts": 1775301480000, "open": 0.1205, "high": 0.1206, "low": 0.1205, "close": 0.1206, "volume": 3035.9, "quote_volume": 366.11395, "trades": 8, "taker_buy_quote": 245.51395}, {"ts": 1775301540000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 849.4, "quote_volume": 102.43764, "trades": 4, "taker_buy_quote": 59.16636}, {"ts": 1775301600000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 913.4, "quote_volume": 110.05636, "trades": 4, "taker_buy_quote": 100.015}, {"ts": 1775301660000, "open": 0.1207, "high": 0.1207, "low": 0.1206, "close": 0.1207, "volume": 6634.4, "quote_volume": 800.3157, "trades": 12, "taker_buy_quote": 5.50392}, {"ts": 1775301720000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 912.8, "quote_volume": 110.0007, "trades": 2, "taker_buy_quote": 10.0098}, {"ts": 1775301780000, "open": 0.1206, "high": 0.1207, "low": 0.1206, "close": 0.1206, "volume": 3758.7, "quote_volume": 453.50196, "trades": 6, "taker_buy_quote": 320.94573}, {"ts": 1775301840000, "open": 0.1208, "high": 0.1208, "low": 0.1207, "close": 0.1207, "volume": 6681.9, "quote_volume": 806.51359, "trades": 11, "taker_buy_quote": 195.46984}, {"ts": 1775301900000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 10904.2, "quote_volume": 1315.04652, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775301960000, "open": 0.1205, "high": 0.1207, "low": 0.1205, "close": 0.1206, "volume": 7539.1, "quote_volume": 908.83189, "trades": 9, "taker_buy_quote": 52.01995}, {"ts": 1775302020000, "open": 0.1206, "high": 0.1206, "low": 0.1205, "close": 0.1205, "volume": 1578.9, "quote_volume": 190.41024, "trades": 2, "taker_buy_quote": 6.1455}, {"ts": 1775302080000, "open": 0.1205, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 3855.3, "quote_volume": 464.3806, "trades": 6, "taker_buy_quote": 243.9884}, {"ts": 1775302140000, "open": 0.1204, "high": 0.1206, "low": 0.1204, "close": 0.1206, "volume": 14298.7, "quote_volume": 1722.12911, "trades": 16, "taker_buy_quote": 1501.83323}, {"ts": 1775302200000, "open": 0.1206, "high": 0.1207, "low": 0.1205, "close": 0.1205, "volume": 6832.7, "quote_volume": 824.03444, "trades": 12, "taker_buy_quote": 357.67769}, {"ts": 1775302260000, "open": 0.1205, "high": 0.1207, "low": 0.1204, "close": 0.1207, "volume": 1261.1, "quote_volume": 151.95137, "trades": 3, "taker_buy_quote": 5.50392}, {"ts": 1775302320000, "open": 0.1206, "high": 0.1214, "low": 0.1206, "close": 0.1214, "volume": 11910.6, "quote_volume": 1442.5547, "trades": 21, "taker_buy_quote": 1231.2032}, {"ts": 1775302380000, "open": 0.1214, "high": 0.1215, "low": 0.1214, "close": 0.1215, "volume": 1167.0, "quote_volume": 141.79048, "trades": 6, "taker_buy_quote": 59.82658}, {"ts": 1775302440000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1214, "volume": 3940.1, "quote_volume": 478.02441, "trades": 10, "taker_buy_quote": 7.33256}, {"ts": 1775302500000, "open": 0.1214, "high": 0.1214, "low": 0.1214, "close": 0.1214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775302560000, "open": 0.1214, "high": 0.1214, "low": 0.1213, "close": 0.1213, "volume": 4890.4, "quote_volume": 593.41127, "trades": 6, "taker_buy_quote": 249.67925}, {"ts": 1775302620000, "open": 0.1212, "high": 0.1213, "low": 0.1207, "close": 0.1207, "volume": 19440.2, "quote_volume": 2351.32317, "trades": 27, "taker_buy_quote": 980.57898}, {"ts": 1775302680000, "open": 0.1206, "high": 0.1207, "low": 0.1205, "close": 0.1205, "volume": 2552.7, "quote_volume": 307.84596, "trades": 8, "taker_buy_quote": 10.07845}, {"ts": 1775302740000, "open": 0.1205, "high": 0.1205, "low": 0.1201, "close": 0.1201, "volume": 5586.0, "quote_volume": 671.96101, "trades": 12, "taker_buy_quote": 134.5379}, {"ts": 1775302800000, "open": 0.12, "high": 0.1207, "low": 0.1197, "close": 0.1207, "volume": 48249.6, "quote_volume": 5799.69207, "trades": 40, "taker_buy_quote": 3093.62455}, {"ts": 1775302860000, "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 1564.7, "quote_volume": 188.70282, "trades": 3, "taker_buy_quote": 41.07636}, {"ts": 1775302920000, "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 11418.4, "quote_volume": 1378.20088, "trades": 12, "taker_buy_quote": 320.60334}, {"ts": 1775302980000, "open": 0.1208, "high": 0.1211, "low": 0.1208, "close": 0.1208, "volume": 2574.2, "quote_volume": 311.44098, "trades": 11, "taker_buy_quote": 110.968}, {"ts": 1775303040000, "open": 0.1207, "high": 0.1207, "low": 0.1205, "close": 0.1205, "volume": 2691.0, "quote_volume": 324.48005, "trades": 10, "taker_buy_quote": 163.53811}, {"ts": 1775303100000, "open": 0.1204, "high": 0.1204, "low": 0.12, "close": 0.12, "volume": 4401.4, "quote_volume": 528.44496, "trades": 11, "taker_buy_quote": 127.72452}, {"ts": 1775303160000, "open": 0.1199, "high": 0.12, "low": 0.1198, "close": 0.1199, "volume": 4466.7, "quote_volume": 535.6967, "trades": 10, "taker_buy_quote": 424.68589}, {"ts": 1775303220000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 1506.2, "quote_volume": 180.744, "trades": 3, "taker_buy_quote": 180.744}, {"ts": 1775303280000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 7370.4, "quote_volume": 884.23212, "trades": 11, "taker_buy_quote": 200.172}, {"ts": 1775303340000, "open": 0.1201, "high": 0.1201, "low": 0.1199, "close": 0.1199, "volume": 6419.0, "quote_volume": 769.92612, "trades": 16, "taker_buy_quote": 10.61684}, {"ts": 1775303400000, "open": 0.1199, "high": 0.1199, "low": 0.1196, "close": 0.1197, "volume": 10919.7, "quote_volume": 1306.92102, "trades": 41, "taker_buy_quote": 0.0}, {"ts": 1775303460000, "open": 0.1199, "high": 0.1201, "low": 0.1198, "close": 0.12, "volume": 10697.3, "quote_volume": 1284.06663, "trades": 19, "taker_buy_quote": 1020.0094}, {"ts": 1775303520000, "open": 0.12, "high": 0.1203, "low": 0.12, "close": 0.1203, "volume": 9016.6, "quote_volume": 1083.40042, "trades": 13, "taker_buy_quote": 866.66842}, {"ts": 1775303580000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 2070.9, "quote_volume": 248.508, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775303640000, "open": 0.12, "high": 0.1203, "low": 0.12, "close": 0.1203, "volume": 2804.4, "quote_volume": 336.93951, "trades": 5, "taker_buy_quote": 336.93951}, {"ts": 1775303700000, "open": 0.1204, "high": 0.1205, "low": 0.1204, "close": 0.1205, "volume": 6946.1, "quote_volume": 836.8824, "trades": 9, "taker_buy_quote": 836.8824}, {"ts": 1775303760000, "open": 0.1203, "high": 0.1203, "low": 0.1199, "close": 0.1199, "volume": 10529.6, "quote_volume": 1265.42338, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775303820000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 2793.7, "quote_volume": 335.16113, "trades": 4, "taker_buy_quote": 235.8}, {"ts": 1775303880000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 17473.2, "quote_volume": 2096.54589, "trades": 12, "taker_buy_quote": 2096.54589}, {"ts": 1775303940000, "open": 0.12, "high": 0.1202, "low": 0.1198, "close": 0.1198, "volume": 17837.4, "quote_volume": 2141.06638, "trades": 19, "taker_buy_quote": 994.0565}, {"ts": 1775304000000, "open": 0.12, "high": 0.1202, "low": 0.1195, "close": 0.1195, "volume": 35013.1, "quote_volume": 4197.7757, "trades": 29, "taker_buy_quote": 1863.30094}, {"ts": 1775304060000, "open": 0.1194, "high": 0.1196, "low": 0.1194, "close": 0.1195, "volume": 10899.6, "quote_volume": 1302.6546, "trades": 13, "taker_buy_quote": 1164.08517}, {"ts": 1775304120000, "open": 0.1195, "high": 0.1195, "low": 0.1188, "close": 0.1191, "volume": 56426.3, "quote_volume": 6715.54072, "trades": 58, "taker_buy_quote": 1965.9535}, {"ts": 1775304180000, "open": 0.1193, "high": 0.1193, "low": 0.1192, "close": 0.1193, "volume": 8815.1, "quote_volume": 1050.96554, "trades": 9, "taker_buy_quote": 245.30466}, {"ts": 1775304240000, "open": 0.1192, "high": 0.1194, "low": 0.1191, "close": 0.1193, "volume": 12972.6, "quote_volume": 1545.71742, "trades": 19, "taker_buy_quote": 99.9975}, {"ts": 1775304300000, "open": 0.1193, "high": 0.1194, "low": 0.1181, "close": 0.1183, "volume": 112962.9, "quote_volume": 13407.70928, "trades": 63, "taker_buy_quote": 238.46265}, {"ts": 1775304360000, "open": 0.1182, "high": 0.1183, "low": 0.118, "close": 0.1181, "volume": 8501.8, "quote_volume": 1004.24916, "trades": 17, "taker_buy_quote": 275.99539}, {"ts": 1775304420000, "open": 0.118, "high": 0.118, "low": 0.1172, "close": 0.118, "volume": 140645.4, "quote_volume": 16539.8816, "trades": 98, "taker_buy_quote": 4272.42324}, {"ts": 1775304480000, "open": 0.1177, "high": 0.118, "low": 0.1176, "close": 0.1179, "volume": 6056.9, "quote_volume": 713.34867, "trades": 33, "taker_buy_quote": 269.86598}, {"ts": 1775304540000, "open": 0.1179, "high": 0.1179, "low": 0.1172, "close": 0.1172, "volume": 18618.4, "quote_volume": 2188.63496, "trades": 32, "taker_buy_quote": 39.16464}, {"ts": 1775304600000, "open": 0.1174, "high": 0.1175, "low": 0.1174, "close": 0.1174, "volume": 4911.7, "quote_volume": 576.70872, "trades": 8, "taker_buy_quote": 37.76758}, {"ts": 1775304660000, "open": 0.1176, "high": 0.1179, "low": 0.1176, "close": 0.1178, "volume": 1825.6, "quote_volume": 214.98182, "trades": 18, "taker_buy_quote": 151.95177}, {"ts": 1775304720000, "open": 0.1179, "high": 0.1181, "low": 0.1179, "close": 0.118, "volume": 8608.3, "quote_volume": 1015.4899, "trades": 10, "taker_buy_quote": 528.5266}, {"ts": 1775304780000, "open": 0.118, "high": 0.1182, "low": 0.118, "close": 0.1181, "volume": 24866.4, "quote_volume": 2935.97068, "trades": 31, "taker_buy_quote": 547.38635}, {"ts": 1775304840000, "open": 0.1183, "high": 0.1183, "low": 0.1182, "close": 0.1182, "volume": 4321.3, "quote_volume": 510.79083, "trades": 7, "taker_buy_quote": 15.58011}, {"ts": 1775304900000, "open": 0.1183, "high": 0.1186, "low": 0.1183, "close": 0.1186, "volume": 1086.8, "quote_volume": 128.63372, "trades": 7, "taker_buy_quote": 120.901}, {"ts": 1775304960000, "open": 0.1187, "high": 0.1188, "low": 0.1187, "close": 0.1188, "volume": 2394.0, "quote_volume": 284.22997, "trades": 6, "taker_buy_quote": 284.22997}, {"ts": 1775305020000, "open": 0.1187, "high": 0.1188, "low": 0.1187, "close": 0.1187, "volume": 11801.8, "quote_volume": 1400.88208, "trades": 13, "taker_buy_quote": 502.52487}, {"ts": 1775305080000, "open": 0.1187, "high": 0.1188, "low": 0.1187, "close": 0.1187, "volume": 8370.5, "quote_volume": 993.92548, "trades": 13, "taker_buy_quote": 537.62467}, {"ts": 1775305140000, "open": 0.1188, "high": 0.1188, "low": 0.1188, "close": 0.1188, "volume": 2085.0, "quote_volume": 247.698, "trades": 4, "taker_buy_quote": 127.413}, {"ts": 1775305200000, "open": 0.1189, "high": 0.1191, "low": 0.1189, "close": 0.1191, "volume": 912.7, "quote_volume": 108.62351, "trades": 7, "taker_buy_quote": 76.46651}, {"ts": 1775305260000, "open": 0.1191, "high": 0.1191, "low": 0.1189, "close": 0.119, "volume": 6198.7, "quote_volume": 737.63737, "trades": 11, "taker_buy_quote": 711.57449}, {"ts": 1775305320000, "open": 0.1191, "high": 0.1195, "low": 0.1191, "close": 0.1194, "volume": 6488.9, "quote_volume": 774.21145, "trades": 13, "taker_buy_quote": 591.32647}, {"ts": 1775305380000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 511.1, "quote_volume": 61.00508, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775305440000, "open": 0.1193, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 4888.8, "quote_volume": 583.41886, "trades": 8, "taker_buy_quote": 38.01696}, {"ts": 1775305500000, "open": 0.1192, "high": 0.1192, "low": 0.1189, "close": 0.1189, "volume": 45223.6, "quote_volume": 5382.28933, "trades": 33, "taker_buy_quote": 1461.9864}, {"ts": 1775305560000, "open": 0.119, "high": 0.1191, "low": 0.1189, "close": 0.1191, "volume": 11536.1, "quote_volume": 1371.93931, "trades": 9, "taker_buy_quote": 964.44457}, {"ts": 1775305620000, "open": 0.119, "high": 0.119, "low": 0.1186, "close": 0.1186, "volume": 5597.5, "quote_volume": 665.13736, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775305680000, "open": 0.1188, "high": 0.1188, "low": 0.1187, "close": 0.1187, "volume": 2011.3, "quote_volume": 238.93504, "trades": 6, "taker_buy_quote": 11.00088}, {"ts": 1775305740000, "open": 0.1187, "high": 0.1187, "low": 0.1187, "close": 0.1187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775305800000, "open": 0.1187, "high": 0.1187, "low": 0.1185, "close": 0.1185, "volume": 6189.1, "quote_volume": 733.90833, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775305860000, "open": 0.1185, "high": 0.1185, "low": 0.1184, "close": 0.1184, "volume": 4102.1, "quote_volume": 485.79226, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775305920000, "open": 0.1183, "high": 0.1183, "low": 0.1183, "close": 0.1183, "volume": 46.5, "quote_volume": 5.50095, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775305980000, "open": 0.1182, "high": 0.1182, "low": 0.117, "close": 0.1175, "volume": 152922.2, "quote_volume": 17945.99277, "trades": 121, "taker_buy_quote": 2962.45689}, {"ts": 1775306040000, "open": 0.1177, "high": 0.1181, "low": 0.1177, "close": 0.1181, "volume": 1882.3, "quote_volume": 221.92016, "trades": 9, "taker_buy_quote": 221.92016}, {"ts": 1775306100000, "open": 0.118, "high": 0.118, "low": 0.1177, "close": 0.1177, "volume": 8168.2, "quote_volume": 963.11988, "trades": 9, "taker_buy_quote": 219.36239}, {"ts": 1775306160000, "open": 0.1177, "high": 0.1178, "low": 0.1177, "close": 0.1178, "volume": 3089.5, "quote_volume": 363.70959, "trades": 5, "taker_buy_quote": 236.59359}, {"ts": 1775306220000, "open": 0.1178, "high": 0.1179, "low": 0.1174, "close": 0.1174, "volume": 11768.0, "quote_volume": 1385.49603, "trades": 14, "taker_buy_quote": 638.11375}, {"ts": 1775306280000, "open": 0.1176, "high": 0.1178, "low": 0.1176, "close": 0.1177, "volume": 13672.0, "quote_volume": 1608.74714, "trades": 17, "taker_buy_quote": 1482.99087}, {"ts": 1775306340000, "open": 0.1176, "high": 0.1176, "low": 0.1175, "close": 0.1176, "volume": 4448.0, "quote_volume": 522.87761, "trades": 8, "taker_buy_quote": 210.42168}, {"ts": 1775306400000, "open": 0.1177, "high": 0.1177, "low": 0.1177, "close": 0.1177, "volume": 2449.6, "quote_volume": 288.31792, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775306460000, "open": 0.1176, "high": 0.1176, "low": 0.1174, "close": 0.1176, "volume": 6287.5, "quote_volume": 738.87799, "trades": 15, "taker_buy_quote": 481.64443}, {"ts": 1775306520000, "open": 0.1176, "high": 0.1176, "low": 0.1176, "close": 0.1176, "volume": 51.8, "quote_volume": 6.09168, "trades": 1, "taker_buy_quote": 6.09168}, {"ts": 1775306580000, "open": 0.1177, "high": 0.1179, "low": 0.1176, "close": 0.1176, "volume": 13918.5, "quote_volume": 1638.13643, "trades": 17, "taker_buy_quote": 620.93655}, {"ts": 1775306640000, "open": 0.1176, "high": 0.1177, "low": 0.1173, "close": 0.1176, "volume": 47671.2, "quote_volume": 5601.48393, "trades": 47, "taker_buy_quote": 1888.98315}, {"ts": 1775306700000, "open": 0.1177, "high": 0.1178, "low": 0.1177, "close": 0.1177, "volume": 8145.8, "quote_volume": 959.05913, "trades": 13, "taker_buy_quote": 534.45367}, {"ts": 1775306760000, "open": 0.1176, "high": 0.1177, "low": 0.1176, "close": 0.1177, "volume": 1320.5, "quote_volume": 155.31692, "trades": 4, "taker_buy_quote": 30.74324}, {"ts": 1775306820000, "open": 0.1175, "high": 0.1175, "low": 0.1175, "close": 0.1175, "volume": 46.9, "quote_volume": 5.51075, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775306880000, "open": 0.1175, "high": 0.1175, "low": 0.1174, "close": 0.1175, "volume": 4048.4, "quote_volume": 475.38865, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775306940000, "open": 0.1175, "high": 0.1175, "low": 0.1175, "close": 0.1175, "volume": 2262.4, "quote_volume": 265.832, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775307000000, "open": 0.1175, "high": 0.1175, "low": 0.1175, "close": 0.1175, "volume": 3570.0, "quote_volume": 419.475, "trades": 4, "taker_buy_quote": 319.4825}, {"ts": 1775307060000, "open": 0.1176, "high": 0.1176, "low": 0.1176, "close": 0.1176, "volume": 63.5, "quote_volume": 7.4676, "trades": 1, "taker_buy_quote": 7.4676}, {"ts": 1775307120000, "open": 0.1175, "high": 0.1175, "low": 0.1173, "close": 0.1174, "volume": 45035.9, "quote_volume": 5287.58275, "trades": 26, "taker_buy_quote": 1375.38028}, {"ts": 1775307180000, "open": 0.1174, "high": 0.1174, "low": 0.117, "close": 0.117, "volume": 15111.8, "quote_volume": 1771.91039, "trades": 14, "taker_buy_quote": 468.4}, {"ts": 1775307240000, "open": 0.1172, "high": 0.1172, "low": 0.1172, "close": 0.1172, "volume": 6812.5, "quote_volume": 798.425, "trades": 4, "taker_buy_quote": 798.425}, {"ts": 1775307300000, "open": 0.1172, "high": 0.1172, "low": 0.1167, "close": 0.117, "volume": 49261.1, "quote_volume": 5762.28884, "trades": 57, "taker_buy_quote": 1128.84296}, {"ts": 1775307360000, "open": 0.117, "high": 0.1171, "low": 0.1169, "close": 0.117, "volume": 22841.7, "quote_volume": 2672.34509, "trades": 16, "taker_buy_quote": 1189.47104}, {"ts": 1775307420000, "open": 0.1168, "high": 0.1168, "low": 0.1166, "close": 0.1166, "volume": 20703.7, "quote_volume": 2414.37921, "trades": 15, "taker_buy_quote": 2028.05838}, {"ts": 1775307480000, "open": 0.1167, "high": 0.1171, "low": 0.1167, "close": 0.117, "volume": 32962.8, "quote_volume": 3857.02783, "trades": 27, "taker_buy_quote": 2325.0888}, {"ts": 1775307540000, "open": 0.117, "high": 0.117, "low": 0.117, "close": 0.117, "volume": 1697.1, "quote_volume": 198.5607, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775307600000, "open": 0.117, "high": 0.1173, "low": 0.117, "close": 0.1173, "volume": 30772.2, "quote_volume": 3605.08696, "trades": 14, "taker_buy_quote": 3291.55591}, {"ts": 1775307660000, "open": 0.1173, "high": 0.1176, "low": 0.1173, "close": 0.1176, "volume": 26871.9, "quote_volume": 3155.78673, "trades": 20, "taker_buy_quote": 1925.43876}, {"ts": 1775307720000, "open": 0.1175, "high": 0.1176, "low": 0.1173, "close": 0.1173, "volume": 9874.5, "quote_volume": 1160.41766, "trades": 7, "taker_buy_quote": 406.98237}, {"ts": 1775307780000, "open": 0.1173, "high": 0.1177, "low": 0.1173, "close": 0.1177, "volume": 17039.9, "quote_volume": 2000.10057, "trades": 15, "taker_buy_quote": 1881.33432}, {"ts": 1775307840000, "open": 0.1176, "high": 0.1176, "low": 0.1174, "close": 0.1174, "volume": 9395.4, "quote_volume": 1103.56674, "trades": 9, "taker_buy_quote": 652.93184}, {"ts": 1775307900000, "open": 0.1173, "high": 0.1173, "low": 0.1169, "close": 0.1169, "volume": 2959.1, "quote_volume": 346.83285, "trades": 8, "taker_buy_quote": 7.8039}, {"ts": 1775307960000, "open": 0.1169, "high": 0.1169, "low": 0.116, "close": 0.1165, "volume": 178302.3, "quote_volume": 20739.42959, "trades": 98, "taker_buy_quote": 4011.68057}, {"ts": 1775308020000, "open": 0.1166, "high": 0.1166, "low": 0.1159, "close": 0.1161, "volume": 80655.0, "quote_volume": 9358.1717, "trades": 39, "taker_buy_quote": 6121.16061}, {"ts": 1775308080000, "open": 0.1162, "high": 0.1164, "low": 0.1162, "close": 0.1162, "volume": 5817.8, "quote_volume": 676.63398, "trades": 12, "taker_buy_quote": 91.65271}, {"ts": 1775308140000, "open": 0.1161, "high": 0.1161, "low": 0.116, "close": 0.116, "volume": 4033.4, "quote_volume": 467.87914, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775308200000, "open": 0.1161, "high": 0.1165, "low": 0.116, "close": 0.1165, "volume": 6999.1, "quote_volume": 813.46547, "trades": 15, "taker_buy_quote": 431.39118}, {"ts": 1775308260000, "open": 0.1165, "high": 0.1166, "low": 0.1164, "close": 0.1165, "volume": 6989.0, "quote_volume": 814.77175, "trades": 14, "taker_buy_quote": 577.96459}, {"ts": 1775308320000, "open": 0.1165, "high": 0.1165, "low": 0.1164, "close": 0.1165, "volume": 3132.7, "quote_volume": 364.67182, "trades": 7, "taker_buy_quote": 29.7541}, {"ts": 1775308380000, "open": 0.1166, "high": 0.1166, "low": 0.1164, "close": 0.1164, "volume": 3326.4, "quote_volume": 387.27874, "trades": 6, "taker_buy_quote": 63.47722}, {"ts": 1775308440000, "open": 0.1164, "high": 0.1164, "low": 0.1159, "close": 0.1159, "volume": 16431.2, "quote_volume": 1908.0353, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775308500000, "open": 0.1158, "high": 0.1158, "low": 0.1154, "close": 0.1154, "volume": 20748.1, "quote_volume": 2399.37635, "trades": 23, "taker_buy_quote": 36.14482}, {"ts": 1775308560000, "open": 0.1154, "high": 0.1157, "low": 0.1154, "close": 0.1155, "volume": 17770.4, "quote_volume": 2052.92497, "trades": 20, "taker_buy_quote": 1348.16776}, {"ts": 1775308620000, "open": 0.1155, "high": 0.1156, "low": 0.1152, "close": 0.1155, "volume": 16714.8, "quote_volume": 1928.42649, "trades": 25, "taker_buy_quote": 630.11039}, {"ts": 1775308680000, "open": 0.1156, "high": 0.1158, "low": 0.1156, "close": 0.1156, "volume": 5340.9, "quote_volume": 617.61866, "trades": 19, "taker_buy_quote": 330.80629}, {"ts": 1775308740000, "open": 0.1157, "high": 0.1158, "low": 0.1155, "close": 0.1157, "volume": 15094.6, "quote_volume": 1746.33538, "trades": 22, "taker_buy_quote": 1167.05978}, {"ts": 1775308800000, "open": 0.1156, "high": 0.1162, "low": 0.1156, "close": 0.1161, "volume": 9194.1, "quote_volume": 1064.76343, "trades": 23, "taker_buy_quote": 559.30554}, {"ts": 1775308860000, "open": 0.1162, "high": 0.1162, "low": 0.1159, "close": 0.1161, "volume": 21208.4, "quote_volume": 2460.80904, "trades": 35, "taker_buy_quote": 1112.58658}, {"ts": 1775308920000, "open": 0.116, "high": 0.1164, "low": 0.116, "close": 0.1164, "volume": 10693.8, "quote_volume": 1242.20685, "trades": 16, "taker_buy_quote": 1136.05737}, {"ts": 1775308980000, "open": 0.1164, "high": 0.1164, "low": 0.1164, "close": 0.1164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775309040000, "open": 0.1163, "high": 0.1163, "low": 0.1162, "close": 0.1163, "volume": 1960.3, "quote_volume": 227.88522, "trades": 4, "taker_buy_quote": 138.20642}, {"ts": 1775309100000, "open": 0.1163, "high": 0.1165, "low": 0.1163, "close": 0.1165, "volume": 8467.9, "quote_volume": 985.58093, "trades": 23, "taker_buy_quote": 879.41066}, {"ts": 1775309160000, "open": 0.1164, "high": 0.1165, "low": 0.1163, "close": 0.1164, "volume": 15904.1, "quote_volume": 1850.90298, "trades": 41, "taker_buy_quote": 1583.1838}, {"ts": 1775309220000, "open": 0.1163, "high": 0.1164, "low": 0.1161, "close": 0.1162, "volume": 39302.2, "quote_volume": 4565.88381, "trades": 61, "taker_buy_quote": 2753.84389}, {"ts": 1775309280000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 374.0, "quote_volume": 43.4214, "trades": 1, "taker_buy_quote": 43.4214}, {"ts": 1775309340000, "open": 0.116, "high": 0.116, "low": 0.1157, "close": 0.1157, "volume": 9491.2, "quote_volume": 1098.36284, "trades": 21, "taker_buy_quote": 49.91298}, {"ts": 1775309400000, "open": 0.1157, "high": 0.1159, "low": 0.1156, "close": 0.1159, "volume": 9459.7, "quote_volume": 1094.61791, "trades": 13, "taker_buy_quote": 412.62694}, {"ts": 1775309460000, "open": 0.1159, "high": 0.1159, "low": 0.1154, "close": 0.1154, "volume": 18619.6, "quote_volume": 2151.62786, "trades": 23, "taker_buy_quote": 115.94033}, {"ts": 1775309520000, "open": 0.1153, "high": 0.1153, "low": 0.1142, "close": 0.1145, "volume": 78855.3, "quote_volume": 9047.43976, "trades": 87, "taker_buy_quote": 1172.74276}, {"ts": 1775309580000, "open": 0.1145, "high": 0.1145, "low": 0.1143, "close": 0.1143, "volume": 12285.9, "quote_volume": 1404.97349, "trades": 13, "taker_buy_quote": 124.69912}, {"ts": 1775309640000, "open": 0.1144, "high": 0.1146, "low": 0.1144, "close": 0.1145, "volume": 8021.2, "quote_volume": 918.44388, "trades": 9, "taker_buy_quote": 123.05045}, {"ts": 1775309700000, "open": 0.1145, "high": 0.115, "low": 0.1145, "close": 0.1147, "volume": 16081.5, "quote_volume": 1845.06348, "trades": 31, "taker_buy_quote": 1019.69365}, {"ts": 1775309760000, "open": 0.1148, "high": 0.1148, "low": 0.1147, "close": 0.1148, "volume": 519.2, "quote_volume": 59.59833, "trades": 3, "taker_buy_quote": 52.91132}, {"ts": 1775309820000, "open": 0.1149, "high": 0.1149, "low": 0.1145, "close": 0.1147, "volume": 7272.5, "quote_volume": 833.42327, "trades": 16, "taker_buy_quote": 380.21822}, {"ts": 1775309880000, "open": 0.1147, "high": 0.1149, "low": 0.1146, "close": 0.1148, "volume": 8776.1, "quote_volume": 1007.33922, "trades": 26, "taker_buy_quote": 781.15533}, {"ts": 1775309940000, "open": 0.1147, "high": 0.1148, "low": 0.1144, "close": 0.1144, "volume": 12151.9, "quote_volume": 1392.52974, "trades": 30, "taker_buy_quote": 813.4995}, {"ts": 1775310000000, "open": 0.1144, "high": 0.1147, "low": 0.1144, "close": 0.1146, "volume": 12027.4, "quote_volume": 1377.04483, "trades": 24, "taker_buy_quote": 877.7854}, {"ts": 1775310060000, "open": 0.1145, "high": 0.1147, "low": 0.1145, "close": 0.1147, "volume": 5164.7, "quote_volume": 591.97866, "trades": 15, "taker_buy_quote": 433.16489}, {"ts": 1775310120000, "open": 0.1146, "high": 0.1148, "low": 0.1146, "close": 0.1147, "volume": 5530.1, "quote_volume": 634.11341, "trades": 12, "taker_buy_quote": 437.33375}, {"ts": 1775310180000, "open": 0.1147, "high": 0.1148, "low": 0.1146, "close": 0.1146, "volume": 4106.5, "quote_volume": 470.91535, "trades": 10, "taker_buy_quote": 305.26105}, {"ts": 1775310240000, "open": 0.1147, "high": 0.1149, "low": 0.1147, "close": 0.1147, "volume": 6648.6, "quote_volume": 763.21658, "trades": 16, "taker_buy_quote": 548.09871}, {"ts": 1775310300000, "open": 0.1148, "high": 0.1149, "low": 0.1147, "close": 0.1148, "volume": 4637.4, "quote_volume": 532.43764, "trades": 12, "taker_buy_quote": 356.52965}, {"ts": 1775310360000, "open": 0.1148, "high": 0.115, "low": 0.1145, "close": 0.1145, "volume": 34402.2, "quote_volume": 3952.55738, "trades": 22, "taker_buy_quote": 3116.32651}, {"ts": 1775310420000, "open": 0.1145, "high": 0.1148, "low": 0.1144, "close": 0.1146, "volume": 5655.3, "quote_volume": 648.26099, "trades": 15, "taker_buy_quote": 308.94}, {"ts": 1775310480000, "open": 0.1145, "high": 0.1145, "low": 0.1144, "close": 0.1145, "volume": 2466.6, "quote_volume": 282.37331, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775310540000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 227.1, "quote_volume": 26.02566, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775310600000, "open": 0.1147, "high": 0.1148, "low": 0.1146, "close": 0.1146, "volume": 6250.1, "quote_volume": 716.5585, "trades": 7, "taker_buy_quote": 716.5585}, {"ts": 1775310660000, "open": 0.1146, "high": 0.1146, "low": 0.1141, "close": 0.1142, "volume": 12177.3, "quote_volume": 1391.3681, "trades": 25, "taker_buy_quote": 994.34578}, {"ts": 1775310720000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 9703.7, "quote_volume": 1107.19217, "trades": 8, "taker_buy_quote": 629.42124}, {"ts": 1775310780000, "open": 0.1141, "high": 0.1144, "low": 0.1141, "close": 0.1141, "volume": 11506.8, "quote_volume": 1314.83221, "trades": 15, "taker_buy_quote": 1023.72747}, {"ts": 1775310840000, "open": 0.1142, "high": 0.1143, "low": 0.1141, "close": 0.1142, "volume": 41038.4, "quote_volume": 4688.58322, "trades": 31, "taker_buy_quote": 1033.19122}, {"ts": 1775310900000, "open": 0.1143, "high": 0.1145, "low": 0.1143, "close": 0.1145, "volume": 5346.2, "quote_volume": 611.85758, "trades": 7, "taker_buy_quote": 600.77048}, {"ts": 1775310960000, "open": 0.1145, "high": 0.1145, "low": 0.1142, "close": 0.1142, "volume": 18861.7, "quote_volume": 2155.22227, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775311020000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 48.3, "quote_volume": 5.51103, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775311080000, "open": 0.114, "high": 0.1141, "low": 0.114, "close": 0.1141, "volume": 672.2, "quote_volume": 76.63697, "trades": 7, "taker_buy_quote": 7.03997}, {"ts": 1775311140000, "open": 0.114, "high": 0.114, "low": 0.1138, "close": 0.1138, "volume": 3652.5, "quote_volume": 416.03733, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775311200000, "open": 0.1138, "high": 0.1143, "low": 0.1138, "close": 0.1139, "volume": 11536.9, "quote_volume": 1316.43837, "trades": 22, "taker_buy_quote": 811.04488}, {"ts": 1775311260000, "open": 0.1139, "high": 0.1141, "low": 0.1138, "close": 0.1141, "volume": 3216.6, "quote_volume": 366.48298, "trades": 9, "taker_buy_quote": 137.65782}, {"ts": 1775311320000, "open": 0.1142, "high": 0.1147, "low": 0.1142, "close": 0.1146, "volume": 14263.7, "quote_volume": 1633.17973, "trades": 33, "taker_buy_quote": 1102.89366}, {"ts": 1775311380000, "open": 0.1145, "high": 0.1147, "low": 0.1144, "close": 0.1145, "volume": 4030.0, "quote_volume": 461.53164, "trades": 8, "taker_buy_quote": 197.94342}, {"ts": 1775311440000, "open": 0.1145, "high": 0.1146, "low": 0.1144, "close": 0.1146, "volume": 5082.5, "quote_volume": 581.97813, "trades": 5, "taker_buy_quote": 167.44395}, {"ts": 1775311500000, "open": 0.1147, "high": 0.1148, "low": 0.1142, "close": 0.1142, "volume": 4081.4, "quote_volume": 467.85725, "trades": 13, "taker_buy_quote": 270.17387}, {"ts": 1775311560000, "open": 0.1144, "high": 0.1144, "low": 0.1142, "close": 0.1142, "volume": 4984.3, "quote_volume": 569.33902, "trades": 7, "taker_buy_quote": 75.48112}, {"ts": 1775311620000, "open": 0.1142, "high": 0.1148, "low": 0.1142, "close": 0.1148, "volume": 9643.1, "quote_volume": 1104.82485, "trades": 18, "taker_buy_quote": 1104.82485}, {"ts": 1775311680000, "open": 0.1148, "high": 0.1149, "low": 0.1147, "close": 0.1148, "volume": 3042.9, "quote_volume": 349.3524, "trades": 10, "taker_buy_quote": 185.98311}, {"ts": 1775311740000, "open": 0.1148, "high": 0.1148, "low": 0.1148, "close": 0.1148, "volume": 943.2, "quote_volume": 108.27936, "trades": 2, "taker_buy_quote": 108.27936}, {"ts": 1775311800000, "open": 0.1146, "high": 0.1147, "low": 0.1146, "close": 0.1147, "volume": 729.4, "quote_volume": 83.65738, "trades": 3, "taker_buy_quote": 78.15658}, {"ts": 1775311860000, "open": 0.1148, "high": 0.1149, "low": 0.1148, "close": 0.1149, "volume": 3430.3, "quote_volume": 393.92331, "trades": 10, "taker_buy_quote": 277.68831}, {"ts": 1775311920000, "open": 0.1149, "high": 0.115, "low": 0.1148, "close": 0.1148, "volume": 9823.2, "quote_volume": 1128.04555, "trades": 10, "taker_buy_quote": 172.2343}, {"ts": 1775311980000, "open": 0.1148, "high": 0.1148, "low": 0.1147, "close": 0.1148, "volume": 4505.0, "quote_volume": 517.1692, "trades": 9, "taker_buy_quote": 193.35764}, {"ts": 1775312040000, "open": 0.1149, "high": 0.1151, "low": 0.1149, "close": 0.115, "volume": 5125.8, "quote_volume": 589.41394, "trades": 13, "taker_buy_quote": 472.97644}, {"ts": 1775312100000, "open": 0.115, "high": 0.1152, "low": 0.115, "close": 0.1152, "volume": 5513.9, "quote_volume": 634.61063, "trades": 9, "taker_buy_quote": 381.40813}, {"ts": 1775312160000, "open": 0.115, "high": 0.1151, "low": 0.1149, "close": 0.1149, "volume": 24782.7, "quote_volume": 2850.1608, "trades": 14, "taker_buy_quote": 606.35234}, {"ts": 1775312220000, "open": 0.115, "high": 0.115, "low": 0.1147, "close": 0.1148, "volume": 3226.7, "quote_volume": 370.95169, "trades": 8, "taker_buy_quote": 309.94519}, {"ts": 1775312280000, "open": 0.1149, "high": 0.1153, "low": 0.1149, "close": 0.115, "volume": 34257.3, "quote_volume": 3942.06035, "trades": 32, "taker_buy_quote": 3923.17796}, {"ts": 1775312340000, "open": 0.115, "high": 0.115, "low": 0.115, "close": 0.115, "volume": 4788.9, "quote_volume": 550.7235, "trades": 8, "taker_buy_quote": 463.335}, {"ts": 1775312400000, "open": 0.1149, "high": 0.115, "low": 0.1148, "close": 0.1148, "volume": 4038.4, "quote_volume": 463.94734, "trades": 12, "taker_buy_quote": 27.78282}, {"ts": 1775312460000, "open": 0.1147, "high": 0.1147, "low": 0.1144, "close": 0.1145, "volume": 11663.1, "quote_volume": 1334.50288, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775312520000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 1115.5, "quote_volume": 127.94785, "trades": 3, "taker_buy_quote": 11.8141}, {"ts": 1775312580000, "open": 0.1147, "high": 0.1147, "low": 0.1145, "close": 0.1145, "volume": 10712.0, "quote_volume": 1226.81324, "trades": 11, "taker_buy_quote": 99.40404}, {"ts": 1775312640000, "open": 0.1144, "high": 0.1146, "low": 0.1144, "close": 0.1146, "volume": 5736.3, "quote_volume": 656.94234, "trades": 8, "taker_buy_quote": 406.61226}, {"ts": 1775312700000, "open": 0.1146, "high": 0.1146, "low": 0.1145, "close": 0.1145, "volume": 125.5, "quote_volume": 14.3764, "trades": 2, "taker_buy_quote": 6.7555}, {"ts": 1775312760000, "open": 0.1144, "high": 0.1146, "low": 0.1144, "close": 0.1145, "volume": 11084.3, "quote_volume": 1269.52808, "trades": 9, "taker_buy_quote": 1140.99968}, {"ts": 1775312820000, "open": 0.1146, "high": 0.1146, "low": 0.1144, "close": 0.1144, "volume": 1443.0, "quote_volume": 165.24524, "trades": 3, "taker_buy_quote": 165.24524}, {"ts": 1775312880000, "open": 0.1146, "high": 0.1146, "low": 0.1146, "close": 0.1146, "volume": 48.0, "quote_volume": 5.5008, "trades": 1, "taker_buy_quote": 5.5008}, {"ts": 1775312940000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 5463.3, "quote_volume": 626.64051, "trades": 8, "taker_buy_quote": 131.13651}, {"ts": 1775313000000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 1847.7, "quote_volume": 211.93119, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775313060000, "open": 0.1148, "high": 0.115, "low": 0.1148, "close": 0.115, "volume": 660.7, "quote_volume": 75.86273, "trades": 4, "taker_buy_quote": 75.86273}, {"ts": 1775313120000, "open": 0.1151, "high": 0.1154, "low": 0.1151, "close": 0.1152, "volume": 31778.1, "quote_volume": 3662.80591, "trades": 14, "taker_buy_quote": 2848.64054}, {"ts": 1775313180000, "open": 0.1153, "high": 0.1156, "low": 0.1153, "close": 0.1156, "volume": 29002.5, "quote_volume": 3350.9652, "trades": 23, "taker_buy_quote": 3203.06595}, {"ts": 1775313240000, "open": 0.1155, "high": 0.1156, "low": 0.1153, "close": 0.1153, "volume": 14543.6, "quote_volume": 1679.63327, "trades": 12, "taker_buy_quote": 1365.83783}, {"ts": 1775313300000, "open": 0.1152, "high": 0.1152, "low": 0.115, "close": 0.1151, "volume": 10102.1, "quote_volume": 1162.30012, "trades": 15, "taker_buy_quote": 166.52925}, {"ts": 1775313360000, "open": 0.1152, "high": 0.1152, "low": 0.1152, "close": 0.1152, "volume": 1051.1, "quote_volume": 121.08672, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775313420000, "open": 0.1153, "high": 0.1154, "low": 0.1153, "close": 0.1154, "volume": 95.5, "quote_volume": 11.01592, "trades": 2, "taker_buy_quote": 11.01592}, {"ts": 1775313480000, "open": 0.1155, "high": 0.1158, "low": 0.1155, "close": 0.1156, "volume": 17289.8, "quote_volume": 1999.19715, "trades": 18, "taker_buy_quote": 933.27392}, {"ts": 1775313540000, "open": 0.1157, "high": 0.1158, "low": 0.1157, "close": 0.1158, "volume": 7353.0, "quote_volume": 851.32678, "trades": 9, "taker_buy_quote": 574.69224}, {"ts": 1775313600000, "open": 0.1158, "high": 0.1158, "low": 0.1158, "close": 0.1158, "volume": 2728.7, "quote_volume": 315.98346, "trades": 4, "taker_buy_quote": 274.64286}, {"ts": 1775313660000, "open": 0.1158, "high": 0.1159, "low": 0.1157, "close": 0.1159, "volume": 11189.4, "quote_volume": 1296.05186, "trades": 10, "taker_buy_quote": 1178.90561}, {"ts": 1775313720000, "open": 0.1159, "high": 0.116, "low": 0.1158, "close": 0.1158, "volume": 28356.1, "quote_volume": 3287.76144, "trades": 30, "taker_buy_quote": 1938.88155}, {"ts": 1775313780000, "open": 0.1157, "high": 0.1159, "low": 0.1157, "close": 0.1159, "volume": 3714.7, "quote_volume": 430.10279, "trades": 7, "taker_buy_quote": 280.31156}, {"ts": 1775313840000, "open": 0.116, "high": 0.116, "low": 0.1159, "close": 0.1159, "volume": 19762.0, "quote_volume": 2290.47597, "trades": 10, "taker_buy_quote": 69.7972}, {"ts": 1775313900000, "open": 0.116, "high": 0.1161, "low": 0.116, "close": 0.1161, "volume": 8616.2, "quote_volume": 999.53931, "trades": 13, "taker_buy_quote": 989.80691}, {"ts": 1775313960000, "open": 0.1159, "high": 0.1159, "low": 0.1158, "close": 0.1158, "volume": 3010.4, "quote_volume": 348.90061, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775314020000, "open": 0.1157, "high": 0.1157, "low": 0.1155, "close": 0.1157, "volume": 6970.2, "quote_volume": 805.98389, "trades": 10, "taker_buy_quote": 647.41977}, {"ts": 1775314080000, "open": 0.1156, "high": 0.116, "low": 0.1156, "close": 0.1159, "volume": 1737.2, "quote_volume": 200.99961, "trades": 7, "taker_buy_quote": 118.49373}, {"ts": 1775314140000, "open": 0.1159, "high": 0.1159, "low": 0.1159, "close": 0.1159, "volume": 1875.1, "quote_volume": 217.32409, "trades": 5, "taker_buy_quote": 105.53854}, {"ts": 1775314200000, "open": 0.1157, "high": 0.1157, "low": 0.1157, "close": 0.1157, "volume": 3637.0, "quote_volume": 420.8009, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775314260000, "open": 0.1156, "high": 0.1156, "low": 0.1155, "close": 0.1156, "volume": 3983.0, "quote_volume": 460.43003, "trades": 6, "taker_buy_quote": 449.41812}, {"ts": 1775314320000, "open": 0.1156, "high": 0.1157, "low": 0.1156, "close": 0.1157, "volume": 1623.3, "quote_volume": 187.76224, "trades": 4, "taker_buy_quote": 67.43424}, {"ts": 1775314380000, "open": 0.1157, "high": 0.1157, "low": 0.1152, "close": 0.1153, "volume": 13287.5, "quote_volume": 1533.66219, "trades": 16, "taker_buy_quote": 116.74125}, {"ts": 1775314440000, "open": 0.1154, "high": 0.1156, "low": 0.1154, "close": 0.1155, "volume": 12344.3, "quote_volume": 1425.61983, "trades": 19, "taker_buy_quote": 1060.22403}, {"ts": 1775314500000, "open": 0.1154, "high": 0.1154, "low": 0.1152, "close": 0.1152, "volume": 14886.1, "quote_volume": 1715.82642, "trades": 15, "taker_buy_quote": 489.64608}, {"ts": 1775314560000, "open": 0.1153, "high": 0.1154, "low": 0.1153, "close": 0.1154, "volume": 3612.0, "quote_volume": 416.46837, "trades": 7, "taker_buy_quote": 416.46837}, {"ts": 1775314620000, "open": 0.1154, "high": 0.1154, "low": 0.1153, "close": 0.1154, "volume": 4811.4, "quote_volume": 554.97938, "trades": 5, "taker_buy_quote": 235.59573}, {"ts": 1775314680000, "open": 0.1154, "high": 0.1154, "low": 0.1153, "close": 0.1153, "volume": 3689.4, "quote_volume": 425.57711, "trades": 5, "taker_buy_quote": 70.44016}, {"ts": 1775314740000, "open": 0.1153, "high": 0.1153, "low": 0.1152, "close": 0.1152, "volume": 14422.0, "quote_volume": 1662.81198, "trades": 14, "taker_buy_quote": 20.8611}, {"ts": 1775314800000, "open": 0.1154, "high": 0.1154, "low": 0.1154, "close": 0.1154, "volume": 3019.5, "quote_volume": 348.4503, "trades": 5, "taker_buy_quote": 310.89914}, {"ts": 1775314860000, "open": 0.1155, "high": 0.1158, "low": 0.1155, "close": 0.1157, "volume": 1953.2, "quote_volume": 226.01444, "trades": 8, "taker_buy_quote": 139.16598}, {"ts": 1775314920000, "open": 0.1157, "high": 0.116, "low": 0.1157, "close": 0.116, "volume": 2841.8, "quote_volume": 328.85607, "trades": 8, "taker_buy_quote": 266.86401}, {"ts": 1775314980000, "open": 0.116, "high": 0.1162, "low": 0.1158, "close": 0.1162, "volume": 24381.4, "quote_volume": 2824.48297, "trades": 24, "taker_buy_quote": 603.61242}, {"ts": 1775315040000, "open": 0.1162, "high": 0.1162, "low": 0.1162, "close": 0.1162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775315100000, "open": 0.116, "high": 0.116, "low": 0.1159, "close": 0.1159, "volume": 1396.7, "quote_volume": 161.88228, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775315160000, "open": 0.1158, "high": 0.116, "low": 0.1158, "close": 0.116, "volume": 3148.6, "quote_volume": 365.05842, "trades": 11, "taker_buy_quote": 230.20336}, {"ts": 1775315220000, "open": 0.1161, "high": 0.1162, "low": 0.116, "close": 0.1161, "volume": 2788.9, "quote_volume": 323.80937, "trades": 11, "taker_buy_quote": 251.66064}, {"ts": 1775315280000, "open": 0.1161, "high": 0.1161, "low": 0.116, "close": 0.116, "volume": 3514.9, "quote_volume": 407.8165, "trades": 3, "taker_buy_quote": 102.2841}, {"ts": 1775315340000, "open": 0.1161, "high": 0.1162, "low": 0.1161, "close": 0.1162, "volume": 7091.7, "quote_volume": 823.36389, "trades": 9, "taker_buy_quote": 823.36389}, {"ts": 1775315400000, "open": 0.1162, "high": 0.1163, "low": 0.116, "close": 0.116, "volume": 10602.5, "quote_volume": 1232.04809, "trades": 14, "taker_buy_quote": 603.01256}, {"ts": 1775315460000, "open": 0.116, "high": 0.116, "low": 0.1158, "close": 0.1158, "volume": 6083.3, "quote_volume": 705.20275, "trades": 12, "taker_buy_quote": 251.8899}, {"ts": 1775315520000, "open": 0.1158, "high": 0.1159, "low": 0.1158, "close": 0.1159, "volume": 12733.1, "quote_volume": 1475.61869, "trades": 11, "taker_buy_quote": 912.12447}, {"ts": 1775315580000, "open": 0.1159, "high": 0.1159, "low": 0.1159, "close": 0.1159, "volume": 4627.3, "quote_volume": 536.30407, "trades": 3, "taker_buy_quote": 536.30407}, {"ts": 1775315640000, "open": 0.1159, "high": 0.1161, "low": 0.1159, "close": 0.1161, "volume": 5282.9, "quote_volume": 612.44057, "trades": 7, "taker_buy_quote": 113.47948}, {"ts": 1775315700000, "open": 0.1159, "high": 0.1161, "low": 0.1159, "close": 0.1161, "volume": 7092.8, "quote_volume": 822.73356, "trades": 17, "taker_buy_quote": 136.8448}, {"ts": 1775315760000, "open": 0.1162, "high": 0.1163, "low": 0.1162, "close": 0.1163, "volume": 1207.0, "quote_volume": 140.31866, "trades": 4, "taker_buy_quote": 140.31866}, {"ts": 1775315820000, "open": 0.1163, "high": 0.1165, "low": 0.1163, "close": 0.1165, "volume": 14246.5, "quote_volume": 1658.31238, "trades": 10, "taker_buy_quote": 1658.31238}, {"ts": 1775315880000, "open": 0.1165, "high": 0.1165, "low": 0.1165, "close": 0.1165, "volume": 1040.7, "quote_volume": 121.24155, "trades": 4, "taker_buy_quote": 121.24155}, {"ts": 1775315940000, "open": 0.1166, "high": 0.1167, "low": 0.1165, "close": 0.1167, "volume": 2479.8, "quote_volume": 289.21091, "trades": 10, "taker_buy_quote": 209.33851}, {"ts": 1775316000000, "open": 0.1165, "high": 0.1166, "low": 0.1165, "close": 0.1165, "volume": 1058.6, "quote_volume": 123.40055, "trades": 5, "taker_buy_quote": 85.8759}, {"ts": 1775316060000, "open": 0.1164, "high": 0.1165, "low": 0.1163, "close": 0.1165, "volume": 1177.4, "quote_volume": 137.09094, "trades": 5, "taker_buy_quote": 71.84555}, {"ts": 1775316120000, "open": 0.1165, "high": 0.1166, "low": 0.1165, "close": 0.1166, "volume": 4574.1, "quote_volume": 533.28373, "trades": 8, "taker_buy_quote": 486.81188}, {"ts": 1775316180000, "open": 0.1165, "high": 0.1167, "low": 0.1165, "close": 0.1166, "volume": 18034.6, "quote_volume": 2101.86536, "trades": 13, "taker_buy_quote": 1391.41191}, {"ts": 1775316240000, "open": 0.1165, "high": 0.1166, "low": 0.1164, "close": 0.1166, "volume": 4044.8, "quote_volume": 471.20839, "trades": 5, "taker_buy_quote": 88.18756}, {"ts": 1775316300000, "open": 0.1166, "high": 0.1167, "low": 0.1165, "close": 0.1166, "volume": 3693.1, "quote_volume": 430.6, "trades": 9, "taker_buy_quote": 75.40142}, {"ts": 1775316360000, "open": 0.1166, "high": 0.1167, "low": 0.1166, "close": 0.1167, "volume": 2532.1, "quote_volume": 295.47982, "trades": 5, "taker_buy_quote": 295.47982}, {"ts": 1775316420000, "open": 0.1167, "high": 0.1167, "low": 0.1164, "close": 0.1167, "volume": 26161.4, "quote_volume": 3047.24879, "trades": 27, "taker_buy_quote": 523.95739}, {"ts": 1775316480000, "open": 0.1166, "high": 0.117, "low": 0.1166, "close": 0.117, "volume": 25967.1, "quote_volume": 3031.91262, "trades": 20, "taker_buy_quote": 2684.67354}, {"ts": 1775316540000, "open": 0.117, "high": 0.117, "low": 0.1165, "close": 0.1167, "volume": 12565.7, "quote_volume": 1465.65269, "trades": 23, "taker_buy_quote": 695.32081}, {"ts": 1775316600000, "open": 0.1165, "high": 0.1168, "low": 0.1165, "close": 0.1168, "volume": 9569.9, "quote_volume": 1115.93232, "trades": 7, "taker_buy_quote": 1099.41262}, {"ts": 1775316660000, "open": 0.1167, "high": 0.1167, "low": 0.1164, "close": 0.1165, "volume": 1044.2, "quote_volume": 121.67498, "trades": 6, "taker_buy_quote": 86.78517}, {"ts": 1775316720000, "open": 0.1165, "high": 0.1166, "low": 0.1165, "close": 0.1165, "volume": 3338.0, "quote_volume": 388.95061, "trades": 5, "taker_buy_quote": 383.51006}, {"ts": 1775316780000, "open": 0.1165, "high": 0.1167, "low": 0.1165, "close": 0.1166, "volume": 2800.8, "quote_volume": 326.59867, "trades": 10, "taker_buy_quote": 285.36891}, {"ts": 1775316840000, "open": 0.1167, "high": 0.1167, "low": 0.1166, "close": 0.1166, "volume": 905.8, "quote_volume": 105.68656, "trades": 3, "taker_buy_quote": 82.01676}, {"ts": 1775316900000, "open": 0.1166, "high": 0.1166, "low": 0.1164, "close": 0.1164, "volume": 2869.4, "quote_volume": 334.32388, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775316960000, "open": 0.1164, "high": 0.1164, "low": 0.1163, "close": 0.1163, "volume": 257.9, "quote_volume": 29.9985, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775317020000, "open": 0.1164, "high": 0.1165, "low": 0.1164, "close": 0.1165, "volume": 4857.8, "quote_volume": 565.54917, "trades": 3, "taker_buy_quote": 447.59292}, {"ts": 1775317080000, "open": 0.1166, "high": 0.1166, "low": 0.1166, "close": 0.1166, "volume": 118.0, "quote_volume": 13.7588, "trades": 2, "taker_buy_quote": 5.50352}, {"ts": 1775317140000, "open": 0.1166, "high": 0.1166, "low": 0.1166, "close": 0.1166, "volume": 1127.2, "quote_volume": 131.43152, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775317200000, "open": 0.1165, "high": 0.1165, "low": 0.1165, "close": 0.1165, "volume": 664.6, "quote_volume": 77.4259, "trades": 1, "taker_buy_quote": 77.4259}, {"ts": 1775317260000, "open": 0.1166, "high": 0.1166, "low": 0.1166, "close": 0.1166, "volume": 852.8, "quote_volume": 99.43648, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775317320000, "open": 0.1167, "high": 0.1167, "low": 0.1166, "close": 0.1166, "volume": 3569.4, "quote_volume": 416.29801, "trades": 3, "taker_buy_quote": 5.50824}, {"ts": 1775317380000, "open": 0.1167, "high": 0.1168, "low": 0.1167, "close": 0.1168, "volume": 988.2, "quote_volume": 115.41328, "trades": 3, "taker_buy_quote": 115.41328}, {"ts": 1775317440000, "open": 0.1168, "high": 0.1169, "low": 0.1168, "close": 0.1169, "volume": 2844.4, "quote_volume": 332.31036, "trades": 4, "taker_buy_quote": 332.31036}, {"ts": 1775317500000, "open": 0.1168, "high": 0.1168, "low": 0.1164, "close": 0.1166, "volume": 19472.4, "quote_volume": 2269.1461, "trades": 16, "taker_buy_quote": 2055.32785}, {"ts": 1775317560000, "open": 0.1166, "high": 0.1166, "low": 0.1165, "close": 0.1165, "volume": 1535.4, "quote_volume": 178.97345, "trades": 4, "taker_buy_quote": 128.7736}, {"ts": 1775317620000, "open": 0.1166, "high": 0.117, "low": 0.1165, "close": 0.1165, "volume": 39833.0, "quote_volume": 4651.53605, "trades": 40, "taker_buy_quote": 821.31081}, {"ts": 1775317680000, "open": 0.1167, "high": 0.1169, "low": 0.1165, "close": 0.1165, "volume": 10308.3, "quote_volume": 1203.29641, "trades": 15, "taker_buy_quote": 143.11821}, {"ts": 1775317740000, "open": 0.1166, "high": 0.117, "low": 0.1166, "close": 0.1169, "volume": 15023.7, "quote_volume": 1754.76448, "trades": 17, "taker_buy_quote": 1642.42901}, {"ts": 1775317800000, "open": 0.1168, "high": 0.117, "low": 0.1168, "close": 0.1169, "volume": 211.7, "quote_volume": 24.7496, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775317860000, "open": 0.117, "high": 0.1172, "low": 0.117, "close": 0.1171, "volume": 6162.6, "quote_volume": 721.86819, "trades": 10, "taker_buy_quote": 712.83978}, {"ts": 1775317920000, "open": 0.1171, "high": 0.1171, "low": 0.1171, "close": 0.1171, "volume": 10498.0, "quote_volume": 1229.3158, "trades": 4, "taker_buy_quote": 1229.3158}, {"ts": 1775317980000, "open": 0.1171, "high": 0.1171, "low": 0.1171, "close": 0.1171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775318040000, "open": 0.117, "high": 0.1172, "low": 0.117, "close": 0.1172, "volume": 994.2, "quote_volume": 116.44168, "trades": 4, "taker_buy_quote": 90.94738}, {"ts": 1775318100000, "open": 0.1172, "high": 0.1172, "low": 0.117, "close": 0.117, "volume": 11835.3, "quote_volume": 1385.37869, "trades": 15, "taker_buy_quote": 1036.96844}, {"ts": 1775318160000, "open": 0.1169, "high": 0.1169, "low": 0.1166, "close": 0.1166, "volume": 1234.8, "quote_volume": 144.15875, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775318220000, "open": 0.1166, "high": 0.1166, "low": 0.1165, "close": 0.1166, "volume": 5559.9, "quote_volume": 647.99374, "trades": 9, "taker_buy_quote": 302.59235}, {"ts": 1775318280000, "open": 0.1165, "high": 0.1165, "low": 0.1165, "close": 0.1165, "volume": 1698.5, "quote_volume": 197.87525, "trades": 1, "taker_buy_quote": 197.87525}, {"ts": 1775318340000, "open": 0.1166, "high": 0.1166, "low": 0.1166, "close": 0.1166, "volume": 1000.0, "quote_volume": 116.6, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775318400000, "open": 0.1166, "high": 0.1167, "low": 0.1166, "close": 0.1166, "volume": 4616.8, "quote_volume": 538.56948, "trades": 7, "taker_buy_quote": 420.51198}, {"ts": 1775318460000, "open": 0.1165, "high": 0.1165, "low": 0.1162, "close": 0.1162, "volume": 18535.5, "quote_volume": 2155.37134, "trades": 11, "taker_buy_quote": 1565.22725}, {"ts": 1775318520000, "open": 0.1162, "high": 0.1162, "low": 0.1162, "close": 0.1162, "volume": 880.1, "quote_volume": 102.26762, "trades": 1, "taker_buy_quote": 102.26762}, {"ts": 1775318580000, "open": 0.1162, "high": 0.1163, "low": 0.1162, "close": 0.1163, "volume": 2393.1, "quote_volume": 278.17947, "trades": 3, "taker_buy_quote": 278.17947}, {"ts": 1775318640000, "open": 0.1164, "high": 0.1165, "low": 0.1164, "close": 0.1165, "volume": 2519.3, "quote_volume": 293.40569, "trades": 5, "taker_buy_quote": 293.40569}, {"ts": 1775318700000, "open": 0.1166, "high": 0.1166, "low": 0.1166, "close": 0.1166, "volume": 1141.4, "quote_volume": 133.08724, "trades": 3, "taker_buy_quote": 133.08724}, {"ts": 1775318760000, "open": 0.1166, "high": 0.1166, "low": 0.1165, "close": 0.1165, "volume": 215.7, "quote_volume": 25.14488, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775318820000, "open": 0.1164, "high": 0.1164, "low": 0.1163, "close": 0.1163, "volume": 10357.0, "quote_volume": 1205.55007, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775318880000, "open": 0.1163, "high": 0.1168, "low": 0.1163, "close": 0.1164, "volume": 30946.8, "quote_volume": 3606.23903, "trades": 33, "taker_buy_quote": 3600.09311}, {"ts": 1775318940000, "open": 0.1165, "high": 0.1168, "low": 0.1165, "close": 0.1167, "volume": 19594.8, "quote_volume": 2286.3479, "trades": 23, "taker_buy_quote": 2168.18915}, {"ts": 1775319000000, "open": 0.1165, "high": 0.1168, "low": 0.1164, "close": 0.1167, "volume": 34625.9, "quote_volume": 4034.7539, "trades": 31, "taker_buy_quote": 1891.86138}, {"ts": 1775319060000, "open": 0.1166, "high": 0.1166, "low": 0.1166, "close": 0.1166, "volume": 4863.3, "quote_volume": 567.06078, "trades": 7, "taker_buy_quote": 197.01902}, {"ts": 1775319120000, "open": 0.1165, "high": 0.1165, "low": 0.116, "close": 0.116, "volume": 27822.4, "quote_volume": 3231.11935, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775319180000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 876.9, "quote_volume": 101.80809, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775319240000, "open": 0.116, "high": 0.116, "low": 0.1159, "close": 0.1159, "volume": 2099.3, "quote_volume": 243.43971, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775319300000, "open": 0.1159, "high": 0.1159, "low": 0.1158, "close": 0.1158, "volume": 3759.4, "quote_volume": 435.52747, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775319360000, "open": 0.116, "high": 0.1162, "low": 0.116, "close": 0.1162, "volume": 8745.3, "quote_volume": 1015.2322, "trades": 10, "taker_buy_quote": 1015.2322}, {"ts": 1775319420000, "open": 0.1163, "high": 0.1166, "low": 0.1163, "close": 0.1166, "volume": 3679.6, "quote_volume": 428.72294, "trades": 10, "taker_buy_quote": 371.76842}, {"ts": 1775319480000, "open": 0.1163, "high": 0.1163, "low": 0.1163, "close": 0.1163, "volume": 123.2, "quote_volume": 14.32816, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775319540000, "open": 0.1163, "high": 0.1165, "low": 0.1163, "close": 0.1165, "volume": 10231.3, "quote_volume": 1190.37224, "trades": 5, "taker_buy_quote": 313.81093}, {"ts": 1775319600000, "open": 0.1166, "high": 0.1166, "low": 0.1165, "close": 0.1165, "volume": 100.3, "quote_volume": 11.68967, "trades": 2, "taker_buy_quote": 5.50352}, {"ts": 1775319660000, "open": 0.1166, "high": 0.1167, "low": 0.1166, "close": 0.1167, "volume": 9930.0, "quote_volume": 1158.4996, "trades": 5, "taker_buy_quote": 1158.4996}, {"ts": 1775319720000, "open": 0.1168, "high": 0.1168, "low": 0.1165, "close": 0.1165, "volume": 5824.1, "quote_volume": 679.49065, "trades": 10, "taker_buy_quote": 38.41552}, {"ts": 1775319780000, "open": 0.1165, "high": 0.1166, "low": 0.1165, "close": 0.1166, "volume": 11267.9, "quote_volume": 1312.82988, "trades": 7, "taker_buy_quote": 1312.82988}, {"ts": 1775319840000, "open": 0.1164, "high": 0.1166, "low": 0.1163, "close": 0.1166, "volume": 20956.5, "quote_volume": 2439.37798, "trades": 16, "taker_buy_quote": 2136.29066}, {"ts": 1775319900000, "open": 0.1165, "high": 0.1165, "low": 0.1165, "close": 0.1165, "volume": 1012.5, "quote_volume": 117.95625, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775319960000, "open": 0.1164, "high": 0.1164, "low": 0.1163, "close": 0.1163, "volume": 4040.8, "quote_volume": 470.04629, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775320020000, "open": 0.1164, "high": 0.1164, "low": 0.1163, "close": 0.1163, "volume": 1224.9, "quote_volume": 142.48443, "trades": 2, "taker_buy_quote": 33.24384}, {"ts": 1775320080000, "open": 0.1163, "high": 0.1164, "low": 0.1163, "close": 0.1164, "volume": 22037.1, "quote_volume": 2563.03511, "trades": 10, "taker_buy_quote": 1018.97816}, {"ts": 1775320140000, "open": 0.1163, "high": 0.1163, "low": 0.1163, "close": 0.1163, "volume": 926.3, "quote_volume": 107.72869, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775320200000, "open": 0.1162, "high": 0.1163, "low": 0.1161, "close": 0.1161, "volume": 21588.4, "quote_volume": 2508.57563, "trades": 15, "taker_buy_quote": 24.76027}, {"ts": 1775320260000, "open": 0.1161, "high": 0.1161, "low": 0.116, "close": 0.116, "volume": 13607.9, "quote_volume": 1579.71788, "trades": 8, "taker_buy_quote": 983.26251}, {"ts": 1775320320000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 66.2, "quote_volume": 7.68582, "trades": 1, "taker_buy_quote": 7.68582}, {"ts": 1775320380000, "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775320440000, "open": 0.116, "high": 0.116, "low": 0.1155, "close": 0.1155, "volume": 59088.9, "quote_volume": 6839.44228, "trades": 49, "taker_buy_quote": 2050.62671}, {"ts": 1775320500000, "open": 0.1155, "high": 0.1155, "low": 0.1154, "close": 0.1154, "volume": 383.8, "quote_volume": 44.30939, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775320560000, "open": 0.1157, "high": 0.1159, "low": 0.1157, "close": 0.1158, "volume": 1057.5, "quote_volume": 122.44122, "trades": 6, "taker_buy_quote": 16.51307}, {"ts": 1775320620000, "open": 0.1159, "high": 0.1159, "low": 0.1156, "close": 0.1156, "volume": 10151.3, "quote_volume": 1175.7314, "trades": 12, "taker_buy_quote": 289.07666}, {"ts": 1775320680000, "open": 0.1156, "high": 0.1156, "low": 0.1156, "close": 0.1156, "volume": 1570.9, "quote_volume": 181.59604, "trades": 4, "taker_buy_quote": 165.96692}, {"ts": 1775320740000, "open": 0.1156, "high": 0.1157, "low": 0.1156, "close": 0.1157, "volume": 23797.0, "quote_volume": 2751.10345, "trades": 11, "taker_buy_quote": 2590.88185}, {"ts": 1775320800000, "open": 0.1157, "high": 0.1157, "low": 0.1157, "close": 0.1157, "volume": 442.4, "quote_volume": 51.18568, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775320860000, "open": 0.1156, "high": 0.1156, "low": 0.1154, "close": 0.1156, "volume": 58680.2, "quote_volume": 6777.64456, "trades": 25, "taker_buy_quote": 772.54882}, {"ts": 1775320920000, "open": 0.1155, "high": 0.1161, "low": 0.1155, "close": 0.1161, "volume": 40038.5, "quote_volume": 4637.87245, "trades": 26, "taker_buy_quote": 4284.55387}, {"ts": 1775320980000, "open": 0.1161, "high": 0.1162, "low": 0.1161, "close": 0.1162, "volume": 5842.4, "quote_volume": 678.72516, "trades": 8, "taker_buy_quote": 584.60316}, {"ts": 1775321040000, "open": 0.116, "high": 0.1161, "low": 0.1159, "close": 0.116, "volume": 1532.5, "quote_volume": 177.64577, "trades": 7, "taker_buy_quote": 10.00782}, {"ts": 1775321100000, "open": 0.1161, "high": 0.1162, "low": 0.1161, "close": 0.1162, "volume": 3798.6, "quote_volume": 441.20552, "trades": 6, "taker_buy_quote": 336.07697}, {"ts": 1775321160000, "open": 0.1161, "high": 0.1162, "low": 0.1161, "close": 0.1161, "volume": 2966.6, "quote_volume": 344.47865, "trades": 5, "taker_buy_quote": 221.20367}, {"ts": 1775321220000, "open": 0.116, "high": 0.116, "low": 0.116, "close": 0.116, "volume": 490.0, "quote_volume": 56.84, "trades": 2, "taker_buy_quote": 56.84}, {"ts": 1775321280000, "open": 0.1162, "high": 0.1163, "low": 0.116, "close": 0.116, "volume": 1341.0, "quote_volume": 155.831, "trades": 5, "taker_buy_quote": 125.787}, {"ts": 1775321340000, "open": 0.116, "high": 0.116, "low": 0.116, "close": 0.116, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775321400000, "open": 0.1161, "high": 0.1161, "low": 0.116, "close": 0.1161, "volume": 2956.7, "quote_volume": 343.26598, "trades": 6, "taker_buy_quote": 204.67269}, {"ts": 1775321460000, "open": 0.1161, "high": 0.1162, "low": 0.1161, "close": 0.1162, "volume": 8525.3, "quote_volume": 989.81907, "trades": 5, "taker_buy_quote": 958.44507}, {"ts": 1775321520000, "open": 0.1162, "high": 0.1162, "low": 0.1162, "close": 0.1162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775321580000, "open": 0.116, "high": 0.116, "low": 0.1159, "close": 0.1159, "volume": 1057.9, "quote_volume": 122.62105, "trades": 5, "taker_buy_quote": 6.6004}, {"ts": 1775321640000, "open": 0.1159, "high": 0.1159, "low": 0.1159, "close": 0.1159, "volume": 1012.5, "quote_volume": 117.34875, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775321700000, "open": 0.1159, "high": 0.1159, "low": 0.1159, "close": 0.1159, "volume": 7339.5, "quote_volume": 850.64805, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775321760000, "open": 0.116, "high": 0.1162, "low": 0.116, "close": 0.1162, "volume": 3486.2, "quote_volume": 404.70201, "trades": 5, "taker_buy_quote": 354.79881}, {"ts": 1775321820000, "open": 0.116, "high": 0.116, "low": 0.116, "close": 0.116, "volume": 2997.0, "quote_volume": 347.652, "trades": 4, "taker_buy_quote": 347.652}, {"ts": 1775321880000, "open": 0.1159, "high": 0.1159, "low": 0.1158, "close": 0.1159, "volume": 6974.3, "quote_volume": 808.18832, "trades": 12, "taker_buy_quote": 119.0293}, {"ts": 1775321940000, "open": 0.1158, "high": 0.1158, "low": 0.1157, "close": 0.1157, "volume": 2043.5, "quote_volume": 236.51425, "trades": 6, "taker_buy_quote": 181.0361}, {"ts": 1775322000000, "open": 0.1157, "high": 0.116, "low": 0.1157, "close": 0.1159, "volume": 11239.0, "quote_volume": 1301.5285, "trades": 23, "taker_buy_quote": 1103.0203}, {"ts": 1775322060000, "open": 0.1159, "high": 0.1162, "low": 0.1159, "close": 0.1161, "volume": 13871.2, "quote_volume": 1610.85645, "trades": 20, "taker_buy_quote": 1341.42318}, {"ts": 1775322120000, "open": 0.1161, "high": 0.1163, "low": 0.1161, "close": 0.1163, "volume": 4677.0, "quote_volume": 543.39913, "trades": 8, "taker_buy_quote": 499.30123}, {"ts": 1775322180000, "open": 0.1164, "high": 0.1166, "low": 0.1164, "close": 0.1166, "volume": 14808.3, "quote_volume": 1725.69275, "trades": 26, "taker_buy_quote": 1716.55535}, {"ts": 1775322240000, "open": 0.1165, "high": 0.1165, "low": 0.1165, "close": 0.1165, "volume": 2717.6, "quote_volume": 316.6004, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775322300000, "open": 0.1166, "high": 0.1169, "low": 0.1166, "close": 0.1167, "volume": 9236.7, "quote_volume": 1078.44702, "trades": 24, "taker_buy_quote": 783.11433}, {"ts": 1775322360000, "open": 0.1169, "high": 0.1169, "low": 0.1169, "close": 0.1169, "volume": 47.1, "quote_volume": 5.50599, "trades": 1, "taker_buy_quote": 5.50599}, {"ts": 1775322420000, "open": 0.117, "high": 0.1172, "low": 0.117, "close": 0.117, "volume": 3707.3, "quote_volume": 434.02727, "trades": 12, "taker_buy_quote": 309.48482}, {"ts": 1775322480000, "open": 0.1169, "high": 0.1169, "low": 0.1169, "close": 0.1169, "volume": 54.6, "quote_volume": 6.38274, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775322540000, "open": 0.1172, "high": 0.1173, "low": 0.1172, "close": 0.1173, "volume": 3627.3, "quote_volume": 425.21328, "trades": 9, "taker_buy_quote": 425.21328}, {"ts": 1775322600000, "open": 0.1173, "high": 0.1173, "low": 0.1171, "close": 0.1172, "volume": 4643.0, "quote_volume": 544.43726, "trades": 7, "taker_buy_quote": 47.49256}, {"ts": 1775322660000, "open": 0.1173, "high": 0.1173, "low": 0.1173, "close": 0.1173, "volume": 263.7, "quote_volume": 30.93201, "trades": 2, "taker_buy_quote": 30.93201}, {"ts": 1775322720000, "open": 0.1174, "high": 0.1175, "low": 0.1174, "close": 0.1174, "volume": 2451.2, "quote_volume": 287.77987, "trades": 5, "taker_buy_quote": 168.91237}, {"ts": 1775322780000, "open": 0.1174, "high": 0.1174, "low": 0.1174, "close": 0.1174, "volume": 1012.5, "quote_volume": 118.8675, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775322840000, "open": 0.1173, "high": 0.1173, "low": 0.1171, "close": 0.1172, "volume": 13783.0, "quote_volume": 1615.95334, "trades": 18, "taker_buy_quote": 144.43305}, {"ts": 1775322900000, "open": 0.1171, "high": 0.1175, "low": 0.1171, "close": 0.1175, "volume": 7991.8, "quote_volume": 937.34648, "trades": 20, "taker_buy_quote": 418.16652}, {"ts": 1775322960000, "open": 0.1173, "high": 0.1173, "low": 0.1172, "close": 0.1172, "volume": 556.4, "quote_volume": 65.26102, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775323020000, "open": 0.1172, "high": 0.1172, "low": 0.1172, "close": 0.1172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775323080000, "open": 0.1172, "high": 0.1172, "low": 0.1172, "close": 0.1172, "volume": 674.1, "quote_volume": 79.00452, "trades": 3, "taker_buy_quote": 9.4932}, {"ts": 1775323140000, "open": 0.1173, "high": 0.1174, "low": 0.1173, "close": 0.1174, "volume": 5163.6, "quote_volume": 605.88404, "trades": 8, "taker_buy_quote": 605.88404}, {"ts": 1775323200000, "open": 0.1173, "high": 0.1173, "low": 0.117, "close": 0.117, "volume": 6831.7, "quote_volume": 800.24259, "trades": 14, "taker_buy_quote": 118.40904}, {"ts": 1775323260000, "open": 0.1171, "high": 0.1171, "low": 0.1171, "close": 0.1171, "volume": 2509.6, "quote_volume": 293.87416, "trades": 1, "taker_buy_quote": 293.87416}, {"ts": 1775323320000, "open": 0.1172, "high": 0.1172, "low": 0.1171, "close": 0.1172, "volume": 5240.5, "quote_volume": 613.67606, "trades": 6, "taker_buy_quote": 15.83372}, {"ts": 1775323380000, "open": 0.1172, "high": 0.1172, "low": 0.1172, "close": 0.1172, "volume": 2783.5, "quote_volume": 326.2262, "trades": 7, "taker_buy_quote": 235.4548}, {"ts": 1775323440000, "open": 0.117, "high": 0.117, "low": 0.1168, "close": 0.1168, "volume": 5311.7, "quote_volume": 621.12009, "trades": 14, "taker_buy_quote": 94.5793}, {"ts": 1775323500000, "open": 0.1167, "high": 0.1168, "low": 0.1167, "close": 0.1168, "volume": 1439.4, "quote_volume": 168.00328, "trades": 5, "taker_buy_quote": 29.5504}, {"ts": 1775323560000, "open": 0.1167, "high": 0.1169, "low": 0.1164, "close": 0.1168, "volume": 26474.2, "quote_volume": 3090.48368, "trades": 26, "taker_buy_quote": 2538.90076}, {"ts": 1775323620000, "open": 0.1168, "high": 0.1168, "low": 0.1165, "close": 0.1165, "volume": 1290.5, "quote_volume": 150.65172, "trades": 3, "taker_buy_quote": 118.26}, {"ts": 1775323680000, "open": 0.1166, "high": 0.1166, "low": 0.1165, "close": 0.1165, "volume": 7334.3, "quote_volume": 854.5472, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775323740000, "open": 0.1167, "high": 0.1167, "low": 0.1167, "close": 0.1167, "volume": 1012.5, "quote_volume": 118.15875, "trades": 1, "taker_buy_quote": 118.15875}, {"ts": 1775323800000, "open": 0.1167, "high": 0.1167, "low": 0.1167, "close": 0.1167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775323860000, "open": 0.1167, "high": 0.1167, "low": 0.1167, "close": 0.1167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775323920000, "open": 0.1167, "high": 0.1167, "low": 0.1167, "close": 0.1167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775323980000, "open": 0.1167, "high": 0.1167, "low": 0.1167, "close": 0.1167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775324040000, "open": 0.1165, "high": 0.1165, "low": 0.1164, "close": 0.1164, "volume": 2668.3, "quote_volume": 310.85171, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775324100000, "open": 0.1163, "high": 0.1163, "low": 0.1162, "close": 0.1162, "volume": 541.1, "quote_volume": 62.89348, "trades": 5, "taker_buy_quote": 24.14767}, {"ts": 1775324160000, "open": 0.1161, "high": 0.1161, "low": 0.116, "close": 0.116, "volume": 2513.3, "quote_volume": 291.72973, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775324220000, "open": 0.116, "high": 0.1161, "low": 0.1159, "close": 0.116, "volume": 4098.9, "quote_volume": 475.64205, "trades": 8, "taker_buy_quote": 284.0545}, {"ts": 1775324280000, "open": 0.116, "high": 0.116, "low": 0.1159, "close": 0.1159, "volume": 1076.7, "quote_volume": 124.89073, "trades": 3, "taker_buy_quote": 117.392}, {"ts": 1775324340000, "open": 0.1159, "high": 0.116, "low": 0.1158, "close": 0.116, "volume": 2194.7, "quote_volume": 254.26796, "trades": 9, "taker_buy_quote": 83.58341}, {"ts": 1775324400000, "open": 0.1159, "high": 0.1159, "low": 0.1159, "close": 0.1159, "volume": 1012.0, "quote_volume": 117.2908, "trades": 1, "taker_buy_quote": 117.2908}, {"ts": 1775324460000, "open": 0.1158, "high": 0.1158, "low": 0.1155, "close": 0.1155, "volume": 18055.2, "quote_volume": 2088.66402, "trades": 23, "taker_buy_quote": 355.488}, {"ts": 1775324520000, "open": 0.1154, "high": 0.1156, "low": 0.1154, "close": 0.1156, "volume": 7900.4, "quote_volume": 913.03993, "trades": 8, "taker_buy_quote": 845.38091}, {"ts": 1775324580000, "open": 0.1157, "high": 0.1158, "low": 0.1157, "close": 0.1157, "volume": 2494.0, "quote_volume": 288.5632, "trades": 9, "taker_buy_quote": 288.5632}, {"ts": 1775324640000, "open": 0.1156, "high": 0.1157, "low": 0.1156, "close": 0.1156, "volume": 1901.0, "quote_volume": 219.7643, "trades": 4, "taker_buy_quote": 94.2227}, {"ts": 1775324700000, "open": 0.1157, "high": 0.1157, "low": 0.1156, "close": 0.1157, "volume": 4547.9, "quote_volume": 526.02397, "trades": 7, "taker_buy_quote": 97.45411}, {"ts": 1775324760000, "open": 0.1157, "high": 0.1157, "low": 0.1157, "close": 0.1157, "volume": 1012.5, "quote_volume": 117.14625, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775324820000, "open": 0.1158, "high": 0.1158, "low": 0.1157, "close": 0.1157, "volume": 3066.1, "quote_volume": 354.90732, "trades": 6, "taker_buy_quote": 86.2548}, {"ts": 1775324880000, "open": 0.1157, "high": 0.1157, "low": 0.1157, "close": 0.1157, "volume": 138.2, "quote_volume": 15.98974, "trades": 1, "taker_buy_quote": 15.98974}, {"ts": 1775324940000, "open": 0.1157, "high": 0.1157, "low": 0.1155, "close": 0.1155, "volume": 3170.8, "quote_volume": 366.68451, "trades": 7, "taker_buy_quote": 10.00805}, {"ts": 1775325000000, "open": 0.1157, "high": 0.1157, "low": 0.1157, "close": 0.1157, "volume": 1651.0, "quote_volume": 191.0207, "trades": 2, "taker_buy_quote": 191.0207}, {"ts": 1775325060000, "open": 0.1157, "high": 0.1157, "low": 0.1157, "close": 0.1157, "volume": 1116.8, "quote_volume": 129.21376, "trades": 2, "taker_buy_quote": 129.21376}, {"ts": 1775325120000, "open": 0.1158, "high": 0.1158, "low": 0.1158, "close": 0.1158, "volume": 174.0, "quote_volume": 20.1492, "trades": 2, "taker_buy_quote": 20.1492}, {"ts": 1775325180000, "open": 0.1158, "high": 0.1158, "low": 0.1158, "close": 0.1158, "volume": 400.3, "quote_volume": 46.35474, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775325240000, "open": 0.1157, "high": 0.1158, "low": 0.1156, "close": 0.1157, "volume": 3363.4, "quote_volume": 388.96919, "trades": 7, "taker_buy_quote": 23.0442}, {"ts": 1775325300000, "open": 0.1157, "high": 0.1157, "low": 0.1157, "close": 0.1157, "volume": 579.1, "quote_volume": 67.00187, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775325360000, "open": 0.1157, "high": 0.1157, "low": 0.1155, "close": 0.1156, "volume": 15224.5, "quote_volume": 1760.07752, "trades": 22, "taker_buy_quote": 172.6244}, {"ts": 1775325420000, "open": 0.1156, "high": 0.1156, "low": 0.1156, "close": 0.1156, "volume": 578.2, "quote_volume": 66.83992, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775325480000, "open": 0.1156, "high": 0.1157, "low": 0.1156, "close": 0.1157, "volume": 5056.6, "quote_volume": 584.64421, "trades": 9, "taker_buy_quote": 254.30565}, {"ts": 1775325540000, "open": 0.1156, "high": 0.1156, "low": 0.1155, "close": 0.1155, "volume": 2237.5, "quote_volume": 258.58691, "trades": 9, "taker_buy_quote": 141.21696}, {"ts": 1775325600000, "open": 0.1155, "high": 0.1158, "low": 0.1155, "close": 0.1157, "volume": 31239.8, "quote_volume": 3615.02296, "trades": 19, "taker_buy_quote": 3272.27231}, {"ts": 1775325660000, "open": 0.1155, "high": 0.1158, "low": 0.1151, "close": 0.1158, "volume": 29223.9, "quote_volume": 3374.30397, "trades": 48, "taker_buy_quote": 1977.95367}, {"ts": 1775325720000, "open": 0.1157, "high": 0.116, "low": 0.1156, "close": 0.1159, "volume": 29425.5, "quote_volume": 3409.48027, "trades": 21, "taker_buy_quote": 2302.09717}, {"ts": 1775325780000, "open": 0.1159, "high": 0.1163, "low": 0.1158, "close": 0.1163, "volume": 30007.7, "quote_volume": 3485.71608, "trades": 37, "taker_buy_quote": 3119.00266}, {"ts": 1775325840000, "open": 0.1161, "high": 0.1161, "low": 0.1159, "close": 0.1161, "volume": 3092.3, "quote_volume": 358.94372, "trades": 5, "taker_buy_quote": 50.32935}, {"ts": 1775325900000, "open": 0.116, "high": 0.116, "low": 0.1158, "close": 0.1158, "volume": 3630.7, "quote_volume": 420.75653, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775325960000, "open": 0.1159, "high": 0.1162, "low": 0.1159, "close": 0.1161, "volume": 5558.4, "quote_volume": 645.03465, "trades": 9, "taker_buy_quote": 416.88499}, {"ts": 1775326020000, "open": 0.116, "high": 0.1161, "low": 0.116, "close": 0.116, "volume": 4553.3, "quote_volume": 528.32709, "trades": 7, "taker_buy_quote": 234.9}, {"ts": 1775326080000, "open": 0.116, "high": 0.116, "low": 0.116, "close": 0.116, "volume": 775.5, "quote_volume": 89.958, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775326140000, "open": 0.116, "high": 0.116, "low": 0.1157, "close": 0.1157, "volume": 18907.6, "quote_volume": 2189.6263, "trades": 16, "taker_buy_quote": 117.45}, {"ts": 1775326200000, "open": 0.1156, "high": 0.1157, "low": 0.1156, "close": 0.1157, "volume": 3369.4, "quote_volume": 389.61557, "trades": 8, "taker_buy_quote": 99.65876}, {"ts": 1775326260000, "open": 0.1157, "high": 0.1157, "low": 0.1156, "close": 0.1156, "volume": 1453.1, "quote_volume": 168.08302, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775326320000, "open": 0.1156, "high": 0.1156, "low": 0.1155, "close": 0.1156, "volume": 24085.5, "quote_volume": 2784.123, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775326380000, "open": 0.1156, "high": 0.1156, "low": 0.1154, "close": 0.1154, "volume": 3231.3, "quote_volume": 373.15807, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775326440000, "open": 0.1153, "high": 0.1156, "low": 0.1153, "close": 0.1156, "volume": 8782.1, "quote_volume": 1014.39813, "trades": 12, "taker_buy_quote": 874.08855}, {"ts": 1775326500000, "open": 0.1155, "high": 0.116, "low": 0.1155, "close": 0.1159, "volume": 30013.6, "quote_volume": 3477.15956, "trades": 41, "taker_buy_quote": 2607.5632}, {"ts": 1775326560000, "open": 0.1158, "high": 0.116, "low": 0.1158, "close": 0.116, "volume": 7873.2, "quote_volume": 912.5407, "trades": 9, "taker_buy_quote": 512.0695}, {"ts": 1775326620000, "open": 0.1159, "high": 0.1159, "low": 0.1158, "close": 0.1159, "volume": 928.4, "quote_volume": 107.55099, "trades": 5, "taker_buy_quote": 12.07678}, {"ts": 1775326680000, "open": 0.1157, "high": 0.1158, "low": 0.1157, "close": 0.1158, "volume": 2075.8, "quote_volume": 240.25452, "trades": 6, "taker_buy_quote": 59.03484}, {"ts": 1775326740000, "open": 0.1157, "high": 0.1158, "low": 0.1157, "close": 0.1158, "volume": 773.4, "quote_volume": 89.51413, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775326800000, "open": 0.1158, "high": 0.1158, "low": 0.1158, "close": 0.1158, "volume": 2373.8, "quote_volume": 274.88604, "trades": 3, "taker_buy_quote": 217.2408}, {"ts": 1775326860000, "open": 0.1157, "high": 0.1157, "low": 0.1157, "close": 0.1157, "volume": 573.4, "quote_volume": 66.34238, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775326920000, "open": 0.1157, "high": 0.1158, "low": 0.1157, "close": 0.1158, "volume": 596.6, "quote_volume": 69.06159, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775326980000, "open": 0.1157, "high": 0.1157, "low": 0.1157, "close": 0.1157, "volume": 645.0, "quote_volume": 74.6265, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775327040000, "open": 0.1157, "high": 0.1161, "low": 0.1157, "close": 0.1161, "volume": 65200.8, "quote_volume": 7560.84755, "trades": 44, "taker_buy_quote": 6993.48417}, {"ts": 1775327100000, "open": 0.116, "high": 0.1161, "low": 0.116, "close": 0.116, "volume": 3442.6, "quote_volume": 399.51024, "trades": 6, "taker_buy_quote": 195.79104}, {"ts": 1775327160000, "open": 0.116, "high": 0.1161, "low": 0.116, "close": 0.116, "volume": 4301.2, "quote_volume": 499.22318, "trades": 6, "taker_buy_quote": 329.70078}, {"ts": 1775327220000, "open": 0.116, "high": 0.1161, "low": 0.116, "close": 0.116, "volume": 1723.7, "quote_volume": 200.05211, "trades": 5, "taker_buy_quote": 119.47851}, {"ts": 1775327280000, "open": 0.116, "high": 0.1163, "low": 0.116, "close": 0.1162, "volume": 4796.1, "quote_volume": 557.12663, "trades": 9, "taker_buy_quote": 360.00469}, {"ts": 1775327340000, "open": 0.1161, "high": 0.1162, "low": 0.116, "close": 0.1161, "volume": 8744.7, "quote_volume": 1015.61079, "trades": 13, "taker_buy_quote": 812.18988}, {"ts": 1775327400000, "open": 0.1161, "high": 0.1162, "low": 0.116, "close": 0.1161, "volume": 11695.1, "quote_volume": 1357.78784, "trades": 9, "taker_buy_quote": 49.98105}, {"ts": 1775327460000, "open": 0.116, "high": 0.116, "low": 0.1157, "close": 0.1157, "volume": 4475.6, "quote_volume": 518.9676, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775327520000, "open": 0.1157, "high": 0.1157, "low": 0.1157, "close": 0.1157, "volume": 573.3, "quote_volume": 66.33081, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775327580000, "open": 0.1157, "high": 0.1158, "low": 0.1157, "close": 0.1157, "volume": 3187.7, "quote_volume": 368.91814, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775327640000, "open": 0.1157, "high": 0.1159, "low": 0.1157, "close": 0.1158, "volume": 5958.6, "quote_volume": 690.50523, "trades": 11, "taker_buy_quote": 504.98789}, {"ts": 1775327700000, "open": 0.1158, "high": 0.1158, "low": 0.1157, "close": 0.1157, "volume": 577.8, "quote_volume": 66.9002, "trades": 4, "taker_buy_quote": 10.98942}, {"ts": 1775327760000, "open": 0.116, "high": 0.1167, "low": 0.116, "close": 0.1165, "volume": 44557.5, "quote_volume": 5185.93903, "trades": 49, "taker_buy_quote": 5078.67525}, {"ts": 1775327820000, "open": 0.1165, "high": 0.1165, "low": 0.1165, "close": 0.1165, "volume": 3676.2, "quote_volume": 428.2773, "trades": 2, "taker_buy_quote": 208.0923}, {"ts": 1775327880000, "open": 0.1165, "high": 0.1165, "low": 0.1165, "close": 0.1165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775327940000, "open": 0.1167, "high": 0.117, "low": 0.1167, "close": 0.117, "volume": 10003.9, "quote_volume": 1169.03342, "trades": 19, "taker_buy_quote": 516.4925}, {"ts": 1775328000000, "open": 0.1169, "high": 0.1169, "low": 0.1168, "close": 0.1169, "volume": 9737.5, "quote_volume": 1137.51262, "trades": 9, "taker_buy_quote": 601.36558}, {"ts": 1775328060000, "open": 0.1169, "high": 0.1169, "low": 0.1169, "close": 0.1169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328120000, "open": 0.1169, "high": 0.1169, "low": 0.1168, "close": 0.1168, "volume": 19506.8, "quote_volume": 2278.41164, "trades": 10, "taker_buy_quote": 710.07964}, {"ts": 1775328180000, "open": 0.1167, "high": 0.1168, "low": 0.1166, "close": 0.1168, "volume": 6740.4, "quote_volume": 785.99872, "trades": 7, "taker_buy_quote": 271.1467}, {"ts": 1775328240000, "open": 0.1167, "high": 0.1167, "low": 0.1166, "close": 0.1166, "volume": 5532.0, "quote_volume": 645.13245, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775328300000, "open": 0.1165, "high": 0.1165, "low": 0.1162, "close": 0.1162, "volume": 2235.7, "quote_volume": 260.12047, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775328360000, "open": 0.1162, "high": 0.1162, "low": 0.1161, "close": 0.1162, "volume": 29034.8, "quote_volume": 3371.43658, "trades": 17, "taker_buy_quote": 117.6525}, {"ts": 1775328420000, "open": 0.1163, "high": 0.1164, "low": 0.1163, "close": 0.1164, "volume": 8374.5, "quote_volume": 974.27396, "trades": 6, "taker_buy_quote": 912.3026}, {"ts": 1775328480000, "open": 0.1164, "high": 0.1164, "low": 0.1164, "close": 0.1164, "volume": 17940.6, "quote_volume": 2088.28584, "trades": 7, "taker_buy_quote": 2054.48328}, {"ts": 1775328540000, "open": 0.1164, "high": 0.1166, "low": 0.1164, "close": 0.1166, "volume": 1360.1, "quote_volume": 158.45355, "trades": 5, "taker_buy_quote": 158.45355}, {"ts": 1775328600000, "open": 0.1166, "high": 0.1166, "low": 0.1166, "close": 0.1166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328660000, "open": 0.1167, "high": 0.1167, "low": 0.1167, "close": 0.1167, "volume": 47.2, "quote_volume": 5.50824, "trades": 1, "taker_buy_quote": 5.50824}, {"ts": 1775328720000, "open": 0.1167, "high": 0.1168, "low": 0.1167, "close": 0.1168, "volume": 121.2, "quote_volume": 14.14929, "trades": 2, "taker_buy_quote": 14.14929}, {"ts": 1775328780000, "open": 0.1168, "high": 0.1168, "low": 0.1168, "close": 0.1168, "volume": 442.8, "quote_volume": 51.71904, "trades": 3, "taker_buy_quote": 51.71904}, {"ts": 1775328840000, "open": 0.1169, "high": 0.1169, "low": 0.1169, "close": 0.1169, "volume": 12929.6, "quote_volume": 1511.47024, "trades": 4, "taker_buy_quote": 5.50599}, {"ts": 1775328900000, "open": 0.1167, "high": 0.1167, "low": 0.1166, "close": 0.1166, "volume": 1720.8, "quote_volume": 200.65, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775328960000, "open": 0.1166, "high": 0.1167, "low": 0.1166, "close": 0.1167, "volume": 1194.3, "quote_volume": 139.36409, "trades": 3, "taker_buy_quote": 126.86457}, {"ts": 1775329020000, "open": 0.1165, "high": 0.1165, "low": 0.1165, "close": 0.1165, "volume": 906.0, "quote_volume": 105.549, "trades": 3, "taker_buy_quote": 100.03855}, {"ts": 1775329080000, "open": 0.1167, "high": 0.1167, "low": 0.1167, "close": 0.1167, "volume": 428.4, "quote_volume": 49.99428, "trades": 1, "taker_buy_quote": 49.99428}, {"ts": 1775329140000, "open": 0.1166, "high": 0.1166, "low": 0.1166, "close": 0.1166, "volume": 285.8, "quote_volume": 33.32428, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775329200000, "open": 0.1166, "high": 0.1166, "low": 0.1166, "close": 0.1166, "volume": 1343.4, "quote_volume": 156.64044, "trades": 2, "taker_buy_quote": 118.0575}, {"ts": 1775329260000, "open": 0.1166, "high": 0.1168, "low": 0.1165, "close": 0.1168, "volume": 18010.3, "quote_volume": 2102.14806, "trades": 15, "taker_buy_quote": 2102.14806}, {"ts": 1775329320000, "open": 0.1169, "high": 0.1169, "low": 0.1169, "close": 0.1169, "volume": 141.0, "quote_volume": 16.4829, "trades": 2, "taker_buy_quote": 5.50599}, {"ts": 1775329380000, "open": 0.117, "high": 0.117, "low": 0.117, "close": 0.117, "volume": 85.5, "quote_volume": 10.0035, "trades": 1, "taker_buy_quote": 10.0035}, {"ts": 1775329440000, "open": 0.117, "high": 0.117, "low": 0.1168, "close": 0.1169, "volume": 4229.6, "quote_volume": 494.15338, "trades": 8, "taker_buy_quote": 375.89338}, {"ts": 1775329500000, "open": 0.1169, "high": 0.1169, "low": 0.1169, "close": 0.1169, "volume": 100.6, "quote_volume": 11.76014, "trades": 1, "taker_buy_quote": 11.76014}, {"ts": 1775329560000, "open": 0.1167, "high": 0.1167, "low": 0.1167, "close": 0.1167, "volume": 2571.9, "quote_volume": 300.14073, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775329620000, "open": 0.1168, "high": 0.1168, "low": 0.1168, "close": 0.1168, "volume": 3392.6, "quote_volume": 396.25568, "trades": 2, "taker_buy_quote": 396.25568}, {"ts": 1775329680000, "open": 0.1168, "high": 0.1169, "low": 0.1168, "close": 0.1169, "volume": 1777.8, "quote_volume": 207.76506, "trades": 5, "taker_buy_quote": 199.9745}, {"ts": 1775329740000, "open": 0.1169, "high": 0.1171, "low": 0.1169, "close": 0.1169, "volume": 28913.1, "quote_volume": 3382.65188, "trades": 20, "taker_buy_quote": 2550.40572}, {"ts": 1775329800000, "open": 0.1169, "high": 0.1169, "low": 0.1169, "close": 0.1169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775329860000, "open": 0.1168, "high": 0.1168, "low": 0.1168, "close": 0.1168, "volume": 342.1, "quote_volume": 39.95728, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775329920000, "open": 0.1168, "high": 0.1168, "low": 0.1167, "close": 0.1167, "volume": 3755.0, "quote_volume": 438.411, "trades": 6, "taker_buy_quote": 208.25904}, {"ts": 1775329980000, "open": 0.1168, "high": 0.1168, "low": 0.1168, "close": 0.1168, "volume": 4177.2, "quote_volume": 487.89696, "trades": 5, "taker_buy_quote": 399.59616}, {"ts": 1775330040000, "open": 0.1168, "high": 0.1168, "low": 0.1168, "close": 0.1168, "volume": 753.0, "quote_volume": 87.9504, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775330100000, "open": 0.1169, "high": 0.1171, "low": 0.1169, "close": 0.117, "volume": 3614.1, "quote_volume": 423.00778, "trades": 9, "taker_buy_quote": 183.55802}, {"ts": 1775330160000, "open": 0.1171, "high": 0.1175, "low": 0.1171, "close": 0.1174, "volume": 19023.0, "quote_volume": 2232.44126, "trades": 24, "taker_buy_quote": 1581.59986}, {"ts": 1775330220000, "open": 0.1174, "high": 0.1175, "low": 0.1173, "close": 0.1173, "volume": 5086.5, "quote_volume": 597.21171, "trades": 8, "taker_buy_quote": 302.6247}, {"ts": 1775330280000, "open": 0.1174, "high": 0.1174, "low": 0.1174, "close": 0.1174, "volume": 3203.7, "quote_volume": 376.11438, "trades": 4, "taker_buy_quote": 376.11438}, {"ts": 1775330340000, "open": 0.1175, "high": 0.1179, "low": 0.1175, "close": 0.1178, "volume": 70326.3, "quote_volume": 8274.23132, "trades": 51, "taker_buy_quote": 6413.92664}, {"ts": 1775330400000, "open": 0.1179, "high": 0.1179, "low": 0.1178, "close": 0.1178, "volume": 5309.0, "quote_volume": 625.52883, "trades": 8, "taker_buy_quote": 475.59299}, {"ts": 1775330460000, "open": 0.1179, "high": 0.1183, "low": 0.1176, "close": 0.1181, "volume": 144854.8, "quote_volume": 17084.70638, "trades": 55, "taker_buy_quote": 11284.215}, {"ts": 1775330520000, "open": 0.1181, "high": 0.1184, "low": 0.1178, "close": 0.1178, "volume": 32252.1, "quote_volume": 3810.15673, "trades": 24, "taker_buy_quote": 2347.48866}, {"ts": 1775330580000, "open": 0.1178, "high": 0.1178, "low": 0.1178, "close": 0.1178, "volume": 4775.1, "quote_volume": 562.50678, "trades": 3, "taker_buy_quote": 562.50678}, {"ts": 1775330640000, "open": 0.1178, "high": 0.118, "low": 0.1178, "close": 0.118, "volume": 6463.5, "quote_volume": 761.8797, "trades": 8, "taker_buy_quote": 761.8797}, {"ts": 1775330700000, "open": 0.1179, "high": 0.118, "low": 0.1179, "close": 0.118, "volume": 6482.8, "quote_volume": 764.82708, "trades": 9, "taker_buy_quote": 525.97833}, {"ts": 1775330760000, "open": 0.118, "high": 0.1184, "low": 0.118, "close": 0.1184, "volume": 25607.6, "quote_volume": 3028.30981, "trades": 18, "taker_buy_quote": 2669.58106}, {"ts": 1775330820000, "open": 0.1185, "high": 0.1185, "low": 0.1183, "close": 0.1184, "volume": 5467.4, "quote_volume": 647.73945, "trades": 12, "taker_buy_quote": 506.7114}, {"ts": 1775330880000, "open": 0.1183, "high": 0.1183, "low": 0.1181, "close": 0.1181, "volume": 4211.6, "quote_volume": 498.18408, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775330940000, "open": 0.1183, "high": 0.1184, "low": 0.1183, "close": 0.1184, "volume": 4465.4, "quote_volume": 528.5497, "trades": 7, "taker_buy_quote": 528.5497}, {"ts": 1775331000000, "open": 0.1181, "high": 0.1186, "low": 0.1181, "close": 0.1186, "volume": 54611.5, "quote_volume": 6470.27285, "trades": 32, "taker_buy_quote": 5947.82757}, {"ts": 1775331060000, "open": 0.1184, "high": 0.1187, "low": 0.1184, "close": 0.1186, "volume": 12404.1, "quote_volume": 1470.67698, "trades": 14, "taker_buy_quote": 985.14513}, {"ts": 1775331120000, "open": 0.1187, "high": 0.1188, "low": 0.1185, "close": 0.1185, "volume": 7817.0, "quote_volume": 927.60212, "trades": 14, "taker_buy_quote": 550.25593}, {"ts": 1775331180000, "open": 0.1185, "high": 0.1186, "low": 0.1184, "close": 0.1185, "volume": 10210.1, "quote_volume": 1209.91484, "trades": 16, "taker_buy_quote": 887.77724}, {"ts": 1775331240000, "open": 0.1185, "high": 0.1185, "low": 0.1184, "close": 0.1184, "volume": 5262.1, "quote_volume": 623.40014, "trades": 7, "taker_buy_quote": 555.3675}, {"ts": 1775331300000, "open": 0.1184, "high": 0.1184, "low": 0.1178, "close": 0.118, "volume": 60307.7, "quote_volume": 7124.37037, "trades": 52, "taker_buy_quote": 1115.23902}, {"ts": 1775331360000, "open": 0.1179, "high": 0.1179, "low": 0.1175, "close": 0.1176, "volume": 59203.9, "quote_volume": 6963.74579, "trades": 35, "taker_buy_quote": 264.80944}, {"ts": 1775331420000, "open": 0.1178, "high": 0.1179, "low": 0.1178, "close": 0.1178, "volume": 6195.7, "quote_volume": 730.09415, "trades": 9, "taker_buy_quote": 488.06227}, {"ts": 1775331480000, "open": 0.118, "high": 0.1184, "low": 0.118, "close": 0.1182, "volume": 24791.8, "quote_volume": 2928.99548, "trades": 24, "taker_buy_quote": 2922.1517}, {"ts": 1775331540000, "open": 0.1182, "high": 0.1187, "low": 0.1182, "close": 0.1185, "volume": 29049.5, "quote_volume": 3439.98338, "trades": 33, "taker_buy_quote": 2020.19407}, {"ts": 1775331600000, "open": 0.1185, "high": 0.1186, "low": 0.1185, "close": 0.1186, "volume": 1266.3, "quote_volume": 150.08193, "trades": 2, "taker_buy_quote": 150.08193}, {"ts": 1775331660000, "open": 0.1183, "high": 0.1183, "low": 0.1181, "close": 0.1183, "volume": 15898.8, "quote_volume": 1879.1353, "trades": 14, "taker_buy_quote": 383.67191}, {"ts": 1775331720000, "open": 0.1183, "high": 0.1183, "low": 0.1182, "close": 0.1183, "volume": 5591.3, "quote_volume": 661.08695, "trades": 5, "taker_buy_quote": 231.02807}, {"ts": 1775331780000, "open": 0.1183, "high": 0.1183, "low": 0.1183, "close": 0.1183, "volume": 504.0, "quote_volume": 59.6232, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775331840000, "open": 0.1183, "high": 0.1183, "low": 0.1183, "close": 0.1183, "volume": 3535.2, "quote_volume": 418.21416, "trades": 5, "taker_buy_quote": 298.43541}, {"ts": 1775331900000, "open": 0.1182, "high": 0.1185, "low": 0.1182, "close": 0.1182, "volume": 18216.3, "quote_volume": 2156.20801, "trades": 26, "taker_buy_quote": 1106.59111}, {"ts": 1775331960000, "open": 0.1182, "high": 0.1182, "low": 0.1182, "close": 0.1182, "volume": 546.5, "quote_volume": 64.5963, "trades": 2, "taker_buy_quote": 64.5963}, {"ts": 1775332020000, "open": 0.1182, "high": 0.1183, "low": 0.1182, "close": 0.1183, "volume": 55275.3, "quote_volume": 6538.5958, "trades": 12, "taker_buy_quote": 6538.5958}, {"ts": 1775332080000, "open": 0.1183, "high": 0.1183, "low": 0.1182, "close": 0.1182, "volume": 4326.9, "quote_volume": 511.48548, "trades": 8, "taker_buy_quote": 197.94816}, {"ts": 1775332140000, "open": 0.1183, "high": 0.1183, "low": 0.1183, "close": 0.1183, "volume": 2528.6, "quote_volume": 299.13338, "trades": 3, "taker_buy_quote": 299.13338}, {"ts": 1775332200000, "open": 0.1182, "high": 0.1184, "low": 0.1182, "close": 0.1184, "volume": 24797.9, "quote_volume": 2933.58813, "trades": 6, "taker_buy_quote": 2924.02575}, {"ts": 1775332260000, "open": 0.1184, "high": 0.1185, "low": 0.1184, "close": 0.1185, "volume": 530.1, "quote_volume": 62.76849, "trades": 2, "taker_buy_quote": 62.76849}, {"ts": 1775332320000, "open": 0.1184, "high": 0.1184, "low": 0.1184, "close": 0.1184, "volume": 1549.4, "quote_volume": 183.44896, "trades": 2, "taker_buy_quote": 63.56896}, {"ts": 1775332380000, "open": 0.1184, "high": 0.1184, "low": 0.1184, "close": 0.1184, "volume": 2278.7, "quote_volume": 269.79808, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775332440000, "open": 0.1185, "high": 0.1185, "low": 0.1185, "close": 0.1185, "volume": 614.9, "quote_volume": 72.86565, "trades": 3, "taker_buy_quote": 49.99515}, {"ts": 1775332500000, "open": 0.1184, "high": 0.1184, "low": 0.1184, "close": 0.1184, "volume": 128.5, "quote_volume": 15.2144, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775332560000, "open": 0.1185, "high": 0.1187, "low": 0.1185, "close": 0.1186, "volume": 2948.7, "quote_volume": 349.73682, "trades": 5, "taker_buy_quote": 229.65432}, {"ts": 1775332620000, "open": 0.1186, "high": 0.1186, "low": 0.1186, "close": 0.1186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332680000, "open": 0.1185, "high": 0.1185, "low": 0.1185, "close": 0.1185, "volume": 514.5, "quote_volume": 60.96825, "trades": 1, "taker_buy_quote": 60.96825}, {"ts": 1775332740000, "open": 0.1186, "high": 0.1186, "low": 0.1185, "close": 0.1185, "volume": 1247.5, "quote_volume": 147.83668, "trades": 2, "taker_buy_quote": 9.40498}, {"ts": 1775332800000, "open": 0.1185, "high": 0.1185, "low": 0.1183, "close": 0.1184, "volume": 8156.6, "quote_volume": 965.87495, "trades": 10, "taker_buy_quote": 724.34752}, {"ts": 1775332860000, "open": 0.1185, "high": 0.1191, "low": 0.1185, "close": 0.1186, "volume": 24395.4, "quote_volume": 2900.14993, "trades": 47, "taker_buy_quote": 1704.61991}, {"ts": 1775332920000, "open": 0.1185, "high": 0.1189, "low": 0.1185, "close": 0.1188, "volume": 5475.3, "quote_volume": 650.25042, "trades": 13, "taker_buy_quote": 343.04244}, {"ts": 1775332980000, "open": 0.1189, "high": 0.1189, "low": 0.1188, "close": 0.1188, "volume": 13558.2, "quote_volume": 1611.28862, "trades": 17, "taker_buy_quote": 905.6285}, {"ts": 1775333040000, "open": 0.1188, "high": 0.1191, "low": 0.1188, "close": 0.119, "volume": 29553.9, "quote_volume": 3513.53719, "trades": 29, "taker_buy_quote": 1508.53717}, {"ts": 1775333100000, "open": 0.1189, "high": 0.1189, "low": 0.1185, "close": 0.1188, "volume": 9424.7, "quote_volume": 1119.63113, "trades": 20, "taker_buy_quote": 811.86111}, {"ts": 1775333160000, "open": 0.1187, "high": 0.1189, "low": 0.1187, "close": 0.1188, "volume": 6258.9, "quote_volume": 743.77831, "trades": 14, "taker_buy_quote": 643.6594}, {"ts": 1775333220000, "open": 0.1187, "high": 0.1188, "low": 0.1185, "close": 0.1188, "volume": 4219.1, "quote_volume": 500.8642, "trades": 14, "taker_buy_quote": 237.50104}, {"ts": 1775333280000, "open": 0.1187, "high": 0.1187, "low": 0.1184, "close": 0.1185, "volume": 32609.8, "quote_volume": 3868.9216, "trades": 27, "taker_buy_quote": 125.3156}, {"ts": 1775333340000, "open": 0.1185, "high": 0.1189, "low": 0.1185, "close": 0.1189, "volume": 7416.4, "quote_volume": 880.87883, "trades": 27, "taker_buy_quote": 808.50003}, {"ts": 1775333400000, "open": 0.1188, "high": 0.119, "low": 0.1188, "close": 0.119, "volume": 12615.2, "quote_volume": 1500.35634, "trades": 22, "taker_buy_quote": 545.83223}, {"ts": 1775333460000, "open": 0.119, "high": 0.1194, "low": 0.119, "close": 0.1194, "volume": 4330.4, "quote_volume": 516.1085, "trades": 12, "taker_buy_quote": 506.4452}, {"ts": 1775333520000, "open": 0.1194, "high": 0.1196, "low": 0.1194, "close": 0.1195, "volume": 5207.0, "quote_volume": 622.44453, "trades": 12, "taker_buy_quote": 487.46904}, {"ts": 1775333580000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1195, "volume": 9791.7, "quote_volume": 1169.80242, "trades": 16, "taker_buy_quote": 1048.90992}, {"ts": 1775333640000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1194, "volume": 7405.8, "quote_volume": 883.94517, "trades": 19, "taker_buy_quote": 426.80328}, {"ts": 1775333700000, "open": 0.1194, "high": 0.1194, "low": 0.1192, "close": 0.1192, "volume": 5361.8, "quote_volume": 639.6224, "trades": 11, "taker_buy_quote": 176.86303}, {"ts": 1775333760000, "open": 0.1192, "high": 0.1192, "low": 0.1188, "close": 0.1189, "volume": 18919.7, "quote_volume": 2249.53243, "trades": 20, "taker_buy_quote": 2051.73097}, {"ts": 1775333820000, "open": 0.1189, "high": 0.1189, "low": 0.1188, "close": 0.1189, "volume": 5670.5, "quote_volume": 674.2223, "trades": 9, "taker_buy_quote": 433.2716}, {"ts": 1775333880000, "open": 0.1189, "high": 0.119, "low": 0.1189, "close": 0.119, "volume": 12385.9, "quote_volume": 1473.41968, "trades": 13, "taker_buy_quote": 875.94105}, {"ts": 1775333940000, "open": 0.1191, "high": 0.1191, "low": 0.1189, "close": 0.1189, "volume": 8111.3, "quote_volume": 965.44308, "trades": 12, "taker_buy_quote": 351.11871}, {"ts": 1775334000000, "open": 0.1189, "high": 0.1189, "low": 0.1186, "close": 0.1186, "volume": 14079.9, "quote_volume": 1672.62964, "trades": 16, "taker_buy_quote": 120.38625}, {"ts": 1775334060000, "open": 0.1185, "high": 0.1185, "low": 0.1183, "close": 0.1183, "volume": 21402.0, "quote_volume": 2534.37369, "trades": 19, "taker_buy_quote": 361.36427}, {"ts": 1775334120000, "open": 0.1184, "high": 0.1185, "low": 0.1184, "close": 0.1185, "volume": 4417.9, "quote_volume": 523.08497, "trades": 8, "taker_buy_quote": 523.08497}, {"ts": 1775334180000, "open": 0.1184, "high": 0.1184, "low": 0.1182, "close": 0.1183, "volume": 4643.5, "quote_volume": 549.39492, "trades": 8, "taker_buy_quote": 316.14492}, {"ts": 1775334240000, "open": 0.1182, "high": 0.1182, "low": 0.1182, "close": 0.1182, "volume": 1158.0, "quote_volume": 136.8756, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775334300000, "open": 0.1181, "high": 0.1181, "low": 0.1178, "close": 0.118, "volume": 18097.1, "quote_volume": 2135.06382, "trades": 23, "taker_buy_quote": 1977.21609}, {"ts": 1775334360000, "open": 0.118, "high": 0.118, "low": 0.118, "close": 0.118, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775334420000, "open": 0.118, "high": 0.118, "low": 0.118, "close": 0.118, "volume": 819.9, "quote_volume": 96.7482, "trades": 1, "taker_buy_quote": 96.7482}, {"ts": 1775334480000, "open": 0.118, "high": 0.118, "low": 0.1177, "close": 0.1177, "volume": 14619.4, "quote_volume": 1721.22373, "trades": 13, "taker_buy_quote": 1604.593}, {"ts": 1775334540000, "open": 0.1177, "high": 0.1177, "low": 0.1173, "close": 0.1173, "volume": 8658.4, "quote_volume": 1017.85759, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775334600000, "open": 0.1174, "high": 0.1174, "low": 0.1173, "close": 0.1173, "volume": 5147.5, "quote_volume": 604.07615, "trades": 10, "taker_buy_quote": 322.1456}, {"ts": 1775334660000, "open": 0.1173, "high": 0.1173, "low": 0.1172, "close": 0.1172, "volume": 1513.4, "quote_volume": 177.454, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775334720000, "open": 0.1174, "high": 0.1174, "low": 0.1172, "close": 0.1172, "volume": 30523.9, "quote_volume": 3583.3035, "trades": 11, "taker_buy_quote": 3464.72054}, {"ts": 1775334780000, "open": 0.1173, "high": 0.1173, "low": 0.1172, "close": 0.1172, "volume": 539.1, "quote_volume": 63.22964, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775334840000, "open": 0.1174, "high": 0.1175, "low": 0.1174, "close": 0.1175, "volume": 1772.0, "quote_volume": 208.20531, "trades": 4, "taker_buy_quote": 208.20531}, {"ts": 1775334900000, "open": 0.1175, "high": 0.1176, "low": 0.1175, "close": 0.1176, "volume": 1511.8, "quote_volume": 177.77768, "trades": 6, "taker_buy_quote": 166.02768}, {"ts": 1775334960000, "open": 0.1175, "high": 0.1176, "low": 0.1175, "close": 0.1176, "volume": 2713.1, "quote_volume": 318.95931, "trades": 3, "taker_buy_quote": 199.99056}, {"ts": 1775335020000, "open": 0.1175, "high": 0.1175, "low": 0.1175, "close": 0.1175, "volume": 1080.2, "quote_volume": 126.9235, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775335080000, "open": 0.1175, "high": 0.1175, "low": 0.1175, "close": 0.1175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335140000, "open": 0.1174, "high": 0.1174, "low": 0.1173, "close": 0.1173, "volume": 935.1, "quote_volume": 109.69192, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775335200000, "open": 0.1173, "high": 0.1173, "low": 0.1173, "close": 0.1173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335260000, "open": 0.1173, "high": 0.1174, "low": 0.1173, "close": 0.1174, "volume": 9911.1, "quote_volume": 1163.45765, "trades": 9, "taker_buy_quote": 1024.40909}, {"ts": 1775335320000, "open": 0.1175, "high": 0.1176, "low": 0.1175, "close": 0.1176, "volume": 113.6, "quote_volume": 13.35467, "trades": 3, "taker_buy_quote": 13.35467}, {"ts": 1775335380000, "open": 0.1176, "high": 0.1176, "low": 0.1176, "close": 0.1176, "volume": 281.6, "quote_volume": 33.11616, "trades": 1, "taker_buy_quote": 33.11616}, {"ts": 1775335440000, "open": 0.1177, "high": 0.1177, "low": 0.1177, "close": 0.1177, "volume": 46.8, "quote_volume": 5.50836, "trades": 1, "taker_buy_quote": 5.50836}, {"ts": 1775335500000, "open": 0.1176, "high": 0.1176, "low": 0.1175, "close": 0.1175, "volume": 1900.0, "quote_volume": 223.43531, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775335560000, "open": 0.1174, "high": 0.1176, "low": 0.1174, "close": 0.1176, "volume": 5838.9, "quote_volume": 686.49126, "trades": 8, "taker_buy_quote": 680.9852}, {"ts": 1775335620000, "open": 0.1175, "high": 0.1176, "low": 0.1175, "close": 0.1176, "volume": 2871.3, "quote_volume": 337.479, "trades": 3, "taker_buy_quote": 119.07}, {"ts": 1775335680000, "open": 0.1177, "high": 0.1178, "low": 0.1177, "close": 0.1178, "volume": 786.9, "quote_volume": 92.6242, "trades": 3, "taker_buy_quote": 92.6242}, {"ts": 1775335740000, "open": 0.1178, "high": 0.1179, "low": 0.1178, "close": 0.1179, "volume": 4132.2, "quote_volume": 486.79783, "trades": 6, "taker_buy_quote": 486.79783}, {"ts": 1775335800000, "open": 0.1179, "high": 0.118, "low": 0.1179, "close": 0.1179, "volume": 1280.2, "quote_volume": 151.02438, "trades": 4, "taker_buy_quote": 110.28993}, {"ts": 1775335860000, "open": 0.1179, "high": 0.1179, "low": 0.1179, "close": 0.1179, "volume": 525.8, "quote_volume": 61.99182, "trades": 1, "taker_buy_quote": 61.99182}, {"ts": 1775335920000, "open": 0.1179, "high": 0.1179, "low": 0.1179, "close": 0.1179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335980000, "open": 0.1179, "high": 0.1179, "low": 0.1179, "close": 0.1179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775336040000, "open": 0.118, "high": 0.1182, "low": 0.118, "close": 0.1182, "volume": 2855.0, "quote_volume": 337.11692, "trades": 10, "taker_buy_quote": 330.94688}, {"ts": 1775336100000, "open": 0.1182, "high": 0.1184, "low": 0.1182, "close": 0.1183, "volume": 39701.1, "quote_volume": 4698.39499, "trades": 48, "taker_buy_quote": 4201.13277}, {"ts": 1775336160000, "open": 0.1183, "high": 0.1183, "low": 0.1183, "close": 0.1183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775336220000, "open": 0.1183, "high": 0.1183, "low": 0.1183, "close": 0.1183, "volume": 921.2, "quote_volume": 108.97796, "trades": 3, "taker_buy_quote": 19.9927}, {"ts": 1775336280000, "open": 0.1183, "high": 0.1183, "low": 0.1182, "close": 0.1182, "volume": 1082.7, "quote_volume": 128.07639, "trades": 2, "taker_buy_quote": 119.77875}, {"ts": 1775336340000, "open": 0.1182, "high": 0.1182, "low": 0.1182, "close": 0.1182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775336400000, "open": 0.1181, "high": 0.1183, "low": 0.118, "close": 0.1183, "volume": 7844.5, "quote_volume": 926.53756, "trades": 13, "taker_buy_quote": 230.68377}, {"ts": 1775336460000, "open": 0.1184, "high": 0.1186, "low": 0.1184, "close": 0.1186, "volume": 521.4, "quote_volume": 61.80331, "trades": 5, "taker_buy_quote": 61.80331}, {"ts": 1775336520000, "open": 0.1187, "high": 0.1188, "low": 0.1187, "close": 0.1188, "volume": 1017.0, "quote_volume": 120.73094, "trades": 4, "taker_buy_quote": 110.73986}, {"ts": 1775336580000, "open": 0.1188, "high": 0.1189, "low": 0.1188, "close": 0.1189, "volume": 7239.1, "quote_volume": 860.40496, "trades": 8, "taker_buy_quote": 740.01871}, {"ts": 1775336640000, "open": 0.1189, "high": 0.119, "low": 0.1189, "close": 0.119, "volume": 1563.3, "quote_volume": 185.88164, "trades": 3, "taker_buy_quote": 185.88164}, {"ts": 1775336700000, "open": 0.1189, "high": 0.119, "low": 0.1189, "close": 0.119, "volume": 1718.7, "quote_volume": 204.44145, "trades": 3, "taker_buy_quote": 104.7438}, {"ts": 1775336760000, "open": 0.119, "high": 0.1192, "low": 0.1189, "close": 0.1192, "volume": 14438.3, "quote_volume": 1718.91185, "trades": 16, "taker_buy_quote": 859.7474}, {"ts": 1775336820000, "open": 0.119, "high": 0.119, "low": 0.119, "close": 0.119, "volume": 46.3, "quote_volume": 5.5097, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775336880000, "open": 0.119, "high": 0.1196, "low": 0.1189, "close": 0.1196, "volume": 33644.0, "quote_volume": 4012.4504, "trades": 37, "taker_buy_quote": 3267.65241}, {"ts": 1775336940000, "open": 0.1195, "high": 0.1197, "low": 0.1195, "close": 0.1196, "volume": 38909.3, "quote_volume": 4652.71514, "trades": 38, "taker_buy_quote": 2265.65964}, {"ts": 1775337000000, "open": 0.1197, "high": 0.1197, "low": 0.1193, "close": 0.1193, "volume": 44227.5, "quote_volume": 5293.57907, "trades": 19, "taker_buy_quote": 1732.32832}, {"ts": 1775337060000, "open": 0.1193, "high": 0.1193, "low": 0.119, "close": 0.1193, "volume": 5402.8, "quote_volume": 644.25908, "trades": 12, "taker_buy_quote": 418.77455}, {"ts": 1775337120000, "open": 0.1193, "high": 0.1197, "low": 0.1192, "close": 0.1196, "volume": 12019.3, "quote_volume": 1435.59584, "trades": 16, "taker_buy_quote": 1231.73063}, {"ts": 1775337180000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 9608.1, "quote_volume": 1147.39692, "trades": 11, "taker_buy_quote": 198.78906}, {"ts": 1775337240000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 2958.0, "quote_volume": 353.105, "trades": 5, "taker_buy_quote": 182.8611}, {"ts": 1775337300000, "open": 0.1192, "high": 0.1192, "low": 0.1189, "close": 0.1189, "volume": 1739.8, "quote_volume": 206.98793, "trades": 10, "taker_buy_quote": 116.5962}, {"ts": 1775337360000, "open": 0.1189, "high": 0.1193, "low": 0.1189, "close": 0.1193, "volume": 5851.4, "quote_volume": 696.28103, "trades": 8, "taker_buy_quote": 540.59337}, {"ts": 1775337420000, "open": 0.1193, "high": 0.1193, "low": 0.1193, "close": 0.1193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775337480000, "open": 0.1192, "high": 0.1195, "low": 0.1192, "close": 0.1194, "volume": 6122.8, "quote_volume": 730.25706, "trades": 10, "taker_buy_quote": 66.23579}, {"ts": 1775337540000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 92.2, "quote_volume": 11.00406, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775337600000, "open": 0.1193, "high": 0.1195, "low": 0.1193, "close": 0.1195, "volume": 4909.9, "quote_volume": 586.47778, "trades": 6, "taker_buy_quote": 207.49548}, {"ts": 1775337660000, "open": 0.1196, "high": 0.1197, "low": 0.1195, "close": 0.1197, "volume": 1432.4, "quote_volume": 171.27124, "trades": 5, "taker_buy_quote": 113.43324}, {"ts": 1775337720000, "open": 0.1196, "high": 0.1196, "low": 0.1195, "close": 0.1195, "volume": 1960.3, "quote_volume": 234.44727, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775337780000, "open": 0.1194, "high": 0.1194, "low": 0.1191, "close": 0.1191, "volume": 3076.6, "quote_volume": 366.78919, "trades": 11, "taker_buy_quote": 344.76373}, {"ts": 1775337840000, "open": 0.1192, "high": 0.1195, "low": 0.1192, "close": 0.1194, "volume": 10886.3, "quote_volume": 1299.1457, "trades": 20, "taker_buy_quote": 1215.19429}, {"ts": 1775337900000, "open": 0.1195, "high": 0.1198, "low": 0.1195, "close": 0.1198, "volume": 3862.6, "quote_volume": 462.11227, "trades": 8, "taker_buy_quote": 462.11227}, {"ts": 1775337960000, "open": 0.1197, "high": 0.1199, "low": 0.1197, "close": 0.1199, "volume": 4970.7, "quote_volume": 595.11835, "trades": 7, "taker_buy_quote": 75.27322}, {"ts": 1775338020000, "open": 0.12, "high": 0.1202, "low": 0.1199, "close": 0.12, "volume": 8631.1, "quote_volume": 1035.67108, "trades": 18, "taker_buy_quote": 364.13148}, {"ts": 1775338080000, "open": 0.1201, "high": 0.1201, "low": 0.1199, "close": 0.12, "volume": 3001.2, "quote_volume": 360.04439, "trades": 5, "taker_buy_quote": 169.92861}, {"ts": 1775338140000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775338200000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 17495.2, "quote_volume": 2101.6721, "trades": 16, "taker_buy_quote": 479.34558}, {"ts": 1775338260000, "open": 0.1199, "high": 0.12, "low": 0.1195, "close": 0.1196, "volume": 5577.4, "quote_volume": 668.18408, "trades": 16, "taker_buy_quote": 208.63741}, {"ts": 1775338320000, "open": 0.1195, "high": 0.1195, "low": 0.1195, "close": 0.1195, "volume": 484.1, "quote_volume": 57.84995, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775338380000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1197, "volume": 2280.0, "quote_volume": 272.95061, "trades": 5, "taker_buy_quote": 67.50343}, {"ts": 1775338440000, "open": 0.1197, "high": 0.1199, "low": 0.1197, "close": 0.1199, "volume": 3958.8, "quote_volume": 474.22228, "trades": 6, "taker_buy_quote": 474.22228}, {"ts": 1775338500000, "open": 0.12, "high": 0.12, "low": 0.1195, "close": 0.1195, "volume": 10750.8, "quote_volume": 1287.5557, "trades": 10, "taker_buy_quote": 27.53486}, {"ts": 1775338560000, "open": 0.1197, "high": 0.12, "low": 0.1197, "close": 0.12, "volume": 5413.0, "quote_volume": 648.71047, "trades": 9, "taker_buy_quote": 582.80647}, {"ts": 1775338620000, "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 2457.3, "quote_volume": 294.88273, "trades": 10, "taker_buy_quote": 106.55473}, {"ts": 1775338680000, "open": 0.1199, "high": 0.1199, "low": 0.1195, "close": 0.1195, "volume": 4132.7, "quote_volume": 494.47143, "trades": 14, "taker_buy_quote": 146.2708}, {"ts": 1775338740000, "open": 0.1197, "high": 0.1203, "low": 0.1197, "close": 0.1203, "volume": 12408.8, "quote_volume": 1488.71081, "trades": 27, "taker_buy_quote": 745.56808}, {"ts": 1775338800000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1203, "volume": 1841.3, "quote_volume": 221.46541, "trades": 5, "taker_buy_quote": 197.81005}, {"ts": 1775338860000, "open": 0.1201, "high": 0.1203, "low": 0.1201, "close": 0.1203, "volume": 4491.1, "quote_volume": 539.84104, "trades": 6, "taker_buy_quote": 399.2431}, {"ts": 1775338920000, "open": 0.1203, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 10799.0, "quote_volume": 1298.90066, "trades": 9, "taker_buy_quote": 1116.72554}, {"ts": 1775338980000, "open": 0.1202, "high": 0.1204, "low": 0.1201, "close": 0.1201, "volume": 17358.0, "quote_volume": 2087.29193, "trades": 26, "taker_buy_quote": 1453.68878}, {"ts": 1775339040000, "open": 0.1201, "high": 0.1203, "low": 0.1201, "close": 0.1203, "volume": 9124.4, "quote_volume": 1096.83719, "trades": 12, "taker_buy_quote": 1096.83719}, {"ts": 1775339100000, "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 998.2, "quote_volume": 119.88971, "trades": 3, "taker_buy_quote": 7.07978}, {"ts": 1775339160000, "open": 0.1202, "high": 0.1203, "low": 0.1202, "close": 0.1202, "volume": 7997.5, "quote_volume": 961.36213, "trades": 7, "taker_buy_quote": 5.50974}, {"ts": 1775339220000, "open": 0.1204, "high": 0.1205, "low": 0.1203, "close": 0.1203, "volume": 3845.6, "quote_volume": 462.83205, "trades": 9, "taker_buy_quote": 161.57679}, {"ts": 1775339280000, "open": 0.1201, "high": 0.1201, "low": 0.1199, "close": 0.1199, "volume": 1714.4, "quote_volume": 205.72799, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775339340000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 46.0, "quote_volume": 5.5108, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775339400000, "open": 0.1198, "high": 0.1199, "low": 0.1194, "close": 0.1194, "volume": 17251.4, "quote_volume": 2064.66594, "trades": 20, "taker_buy_quote": 302.01707}, {"ts": 1775339460000, "open": 0.1196, "high": 0.1197, "low": 0.1196, "close": 0.1197, "volume": 3371.7, "quote_volume": 403.31152, "trades": 6, "taker_buy_quote": 52.026}, {"ts": 1775339520000, "open": 0.1197, "high": 0.1197, "low": 0.1196, "close": 0.1196, "volume": 485.8, "quote_volume": 58.14443, "trades": 2, "taker_buy_quote": 51.17175}, {"ts": 1775339580000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1195, "volume": 2197.9, "quote_volume": 262.53309, "trades": 7, "taker_buy_quote": 132.9519}, {"ts": 1775339640000, "open": 0.1196, "high": 0.1198, "low": 0.1195, "close": 0.1195, "volume": 18680.6, "quote_volume": 2234.7981, "trades": 25, "taker_buy_quote": 637.80303}, {"ts": 1775339700000, "open": 0.1194, "high": 0.1197, "low": 0.1194, "close": 0.1197, "volume": 9152.5, "quote_volume": 1094.77669, "trades": 19, "taker_buy_quote": 542.05484}, {"ts": 1775339760000, "open": 0.1196, "high": 0.1196, "low": 0.1193, "close": 0.1193, "volume": 8393.6, "quote_volume": 1003.82725, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775339820000, "open": 0.1196, "high": 0.12, "low": 0.1195, "close": 0.1197, "volume": 13797.5, "quote_volume": 1650.82572, "trades": 22, "taker_buy_quote": 1032.52665}, {"ts": 1775339880000, "open": 0.1195, "high": 0.1197, "low": 0.1195, "close": 0.1197, "volume": 2678.7, "quote_volume": 320.46925, "trades": 3, "taker_buy_quote": 218.2131}, {"ts": 1775339940000, "open": 0.1197, "high": 0.1197, "low": 0.1196, "close": 0.1196, "volume": 4165.5, "quote_volume": 498.27909, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775340000000, "open": 0.1195, "high": 0.1197, "low": 0.1195, "close": 0.1195, "volume": 4433.1, "quote_volume": 530.0474, "trades": 9, "taker_buy_quote": 99.73404}, {"ts": 1775340060000, "open": 0.1194, "high": 0.1195, "low": 0.1193, "close": 0.1195, "volume": 6482.3, "quote_volume": 774.18597, "trades": 9, "taker_buy_quote": 115.56126}, {"ts": 1775340120000, "open": 0.1196, "high": 0.1196, "low": 0.1192, "close": 0.1192, "volume": 2543.7, "quote_volume": 303.82246, "trades": 7, "taker_buy_quote": 31.08404}, {"ts": 1775340180000, "open": 0.1192, "high": 0.1192, "low": 0.1191, "close": 0.1192, "volume": 2640.0, "quote_volume": 314.66127, "trades": 6, "taker_buy_quote": 26.33301}, {"ts": 1775340240000, "open": 0.1191, "high": 0.1192, "low": 0.119, "close": 0.1192, "volume": 4501.7, "quote_volume": 536.28198, "trades": 8, "taker_buy_quote": 213.04616}, {"ts": 1775340300000, "open": 0.119, "high": 0.119, "low": 0.1189, "close": 0.1189, "volume": 1323.7, "quote_volume": 157.39256, "trades": 5, "taker_buy_quote": 13.74484}, {"ts": 1775340360000, "open": 0.119, "high": 0.119, "low": 0.1189, "close": 0.1189, "volume": 1124.1, "quote_volume": 133.68511, "trades": 2, "taker_buy_quote": 35.2478}, {"ts": 1775340420000, "open": 0.119, "high": 0.1191, "low": 0.1186, "close": 0.1188, "volume": 22344.2, "quote_volume": 2653.70927, "trades": 30, "taker_buy_quote": 1103.25893}, {"ts": 1775340480000, "open": 0.1188, "high": 0.1191, "low": 0.1188, "close": 0.1191, "volume": 13279.1, "quote_volume": 1578.19012, "trades": 13, "taker_buy_quote": 1025.4256}, {"ts": 1775340540000, "open": 0.1192, "high": 0.1196, "low": 0.1192, "close": 0.1196, "volume": 3339.3, "quote_volume": 398.89555, "trades": 11, "taker_buy_quote": 389.98384}, {"ts": 1775340600000, "open": 0.1194, "high": 0.1196, "low": 0.1194, "close": 0.1196, "volume": 1808.8, "quote_volume": 216.16459, "trades": 7, "taker_buy_quote": 135.67767}, {"ts": 1775340660000, "open": 0.1195, "high": 0.1195, "low": 0.1195, "close": 0.1195, "volume": 5401.2, "quote_volume": 645.4434, "trades": 7, "taker_buy_quote": 100.32025}, {"ts": 1775340720000, "open": 0.1195, "high": 0.1195, "low": 0.1191, "close": 0.1193, "volume": 21795.2, "quote_volume": 2599.78575, "trades": 33, "taker_buy_quote": 389.75452}, {"ts": 1775340780000, "open": 0.1195, "high": 0.1196, "low": 0.1194, "close": 0.1195, "volume": 3005.9, "quote_volume": 359.372, "trades": 8, "taker_buy_quote": 347.50364}, {"ts": 1775340840000, "open": 0.1196, "high": 0.1196, "low": 0.1195, "close": 0.1196, "volume": 8323.5, "quote_volume": 995.0165, "trades": 10, "taker_buy_quote": 226.1636}, {"ts": 1775340900000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 3121.7, "quote_volume": 373.35532, "trades": 3, "taker_buy_quote": 108.2978}, {"ts": 1775340960000, "open": 0.1196, "high": 0.1199, "low": 0.1196, "close": 0.1197, "volume": 2498.9, "quote_volume": 299.23089, "trades": 7, "taker_buy_quote": 231.64047}, {"ts": 1775341020000, "open": 0.1197, "high": 0.1197, "low": 0.1194, "close": 0.1194, "volume": 3035.7, "quote_volume": 362.71354, "trades": 7, "taker_buy_quote": 57.8151}, {"ts": 1775341080000, "open": 0.1194, "high": 0.1195, "low": 0.1194, "close": 0.1195, "volume": 572.5, "quote_volume": 68.37268, "trades": 4, "taker_buy_quote": 28.44532}, {"ts": 1775341140000, "open": 0.1193, "high": 0.1193, "low": 0.1191, "close": 0.1191, "volume": 1650.0, "quote_volume": 196.79714, "trades": 6, "taker_buy_quote": 20.247}, {"ts": 1775341200000, "open": 0.1192, "high": 0.1192, "low": 0.1192, "close": 0.1192, "volume": 427.0, "quote_volume": 50.8984, "trades": 1, "taker_buy_quote": 50.8984}, {"ts": 1775341260000, "open": 0.1193, "high": 0.1193, "low": 0.1193, "close": 0.1193, "volume": 1634.0, "quote_volume": 194.9362, "trades": 4, "taker_buy_quote": 105.00786}, {"ts": 1775341320000, "open": 0.1193, "high": 0.1193, "low": 0.1193, "close": 0.1193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775341380000, "open": 0.1194, "high": 0.1195, "low": 0.1194, "close": 0.1195, "volume": 3232.5, "quote_volume": 386.27914, "trades": 5, "taker_buy_quote": 386.27914}, {"ts": 1775341440000, "open": 0.1194, "high": 0.1194, "low": 0.1194, "close": 0.1194, "volume": 1690.7, "quote_volume": 201.86958, "trades": 2, "taker_buy_quote": 99.9975}, {"ts": 1775341500000, "open": 0.1195, "high": 0.1195, "low": 0.1195, "close": 0.1195, "volume": 856.7, "quote_volume": 102.37565, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775341560000, "open": 0.1196, "high": 0.1196, "low": 0.1195, "close": 0.1195, "volume": 105.5, "quote_volume": 12.61185, "trades": 2, "taker_buy_quote": 5.5016}, {"ts": 1775341620000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 94.0, "quote_volume": 11.2424, "trades": 1, "taker_buy_quote": 11.2424}, {"ts": 1775341680000, "open": 0.1195, "high": 0.1195, "low": 0.1195, "close": 0.1195, "volume": 13533.6, "quote_volume": 1617.2652, "trades": 7, "taker_buy_quote": 1106.46245}, {"ts": 1775341740000, "open": 0.1195, "high": 0.1195, "low": 0.1193, "close": 0.1193, "volume": 11563.8, "quote_volume": 1380.97248, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775341800000, "open": 0.1192, "high": 0.1196, "low": 0.1192, "close": 0.1196, "volume": 5154.4, "quote_volume": 614.88932, "trades": 10, "taker_buy_quote": 547.49364}, {"ts": 1775341860000, "open": 0.1195, "high": 0.1195, "low": 0.1195, "close": 0.1195, "volume": 2062.3, "quote_volume": 246.44485, "trades": 3, "taker_buy_quote": 110.23875}, {"ts": 1775341920000, "open": 0.1193, "high": 0.1193, "low": 0.1192, "close": 0.1192, "volume": 92.4, "quote_volume": 11.0187, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775341980000, "open": 0.1191, "high": 0.1191, "low": 0.1189, "close": 0.1189, "volume": 22010.8, "quote_volume": 2619.87784, "trades": 19, "taker_buy_quote": 350.4669}, {"ts": 1775342040000, "open": 0.1188, "high": 0.1188, "low": 0.1187, "close": 0.1188, "volume": 2473.9, "quote_volume": 293.83723, "trades": 6, "taker_buy_quote": 282.82911}, {"ts": 1775342100000, "open": 0.1187, "high": 0.1187, "low": 0.1187, "close": 0.1187, "volume": 65.0, "quote_volume": 7.7155, "trades": 1, "taker_buy_quote": 7.7155}, {"ts": 1775342160000, "open": 0.1186, "high": 0.1186, "low": 0.1186, "close": 0.1186, "volume": 1926.4, "quote_volume": 228.47104, "trades": 8, "taker_buy_quote": 85.54618}, {"ts": 1775342220000, "open": 0.1187, "high": 0.1187, "low": 0.1187, "close": 0.1187, "volume": 834.2, "quote_volume": 99.01954, "trades": 1, "taker_buy_quote": 99.01954}, {"ts": 1775342280000, "open": 0.1187, "high": 0.1188, "low": 0.1187, "close": 0.1188, "volume": 2089.3, "quote_volume": 248.16206, "trades": 4, "taker_buy_quote": 192.6342}, {"ts": 1775342340000, "open": 0.1187, "high": 0.1187, "low": 0.1186, "close": 0.1186, "volume": 1490.0, "quote_volume": 176.76611, "trades": 3, "taker_buy_quote": 109.4085}, {"ts": 1775342400000, "open": 0.1187, "high": 0.1188, "low": 0.1185, "close": 0.1188, "volume": 25629.5, "quote_volume": 3040.5058, "trades": 12, "taker_buy_quote": 504.13968}, {"ts": 1775342460000, "open": 0.1188, "high": 0.1188, "low": 0.1188, "close": 0.1188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342520000, "open": 0.1188, "high": 0.1188, "low": 0.1188, "close": 0.1188, "volume": 575.3, "quote_volume": 68.34564, "trades": 1, "taker_buy_quote": 68.34564}, {"ts": 1775342580000, "open": 0.1188, "high": 0.1188, "low": 0.1188, "close": 0.1188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342640000, "open": 0.1189, "high": 0.1189, "low": 0.1189, "close": 0.1189, "volume": 51.9, "quote_volume": 6.17091, "trades": 2, "taker_buy_quote": 6.17091}, {"ts": 1775342700000, "open": 0.1189, "high": 0.1189, "low": 0.1189, "close": 0.1189, "volume": 1973.7, "quote_volume": 234.67293, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775342760000, "open": 0.1188, "high": 0.1189, "low": 0.1188, "close": 0.1189, "volume": 10635.5, "quote_volume": 1264.34551, "trades": 9, "taker_buy_quote": 723.5598}, {"ts": 1775342820000, "open": 0.1188, "high": 0.1189, "low": 0.1187, "close": 0.1189, "volume": 29985.0, "quote_volume": 3562.2541, "trades": 17, "taker_buy_quote": 3396.83781}, {"ts": 1775342880000, "open": 0.1189, "high": 0.1189, "low": 0.1188, "close": 0.1188, "volume": 10208.5, "quote_volume": 1213.20054, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775342940000, "open": 0.1188, "high": 0.1188, "low": 0.1186, "close": 0.1186, "volume": 6818.6, "quote_volume": 809.11533, "trades": 9, "taker_buy_quote": 305.83382}, {"ts": 1775343000000, "open": 0.1185, "high": 0.1186, "low": 0.1185, "close": 0.1186, "volume": 1160.3, "quote_volume": 137.5878, "trades": 4, "taker_buy_quote": 132.07755}, {"ts": 1775343060000, "open": 0.1186, "high": 0.1186, "low": 0.1185, "close": 0.1185, "volume": 983.1, "quote_volume": 116.51466, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775343120000, "open": 0.1186, "high": 0.1186, "low": 0.1186, "close": 0.1186, "volume": 1747.2, "quote_volume": 207.21792, "trades": 2, "taker_buy_quote": 198.82104}, {"ts": 1775343180000, "open": 0.1186, "high": 0.1186, "low": 0.1186, "close": 0.1186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775343240000, "open": 0.1187, "high": 0.1187, "low": 0.1187, "close": 0.1187, "volume": 1491.1, "quote_volume": 176.99357, "trades": 3, "taker_buy_quote": 115.00843}, {"ts": 1775343300000, "open": 0.1187, "high": 0.1187, "low": 0.1185, "close": 0.1187, "volume": 3691.8, "quote_volume": 438.15944, "trades": 5, "taker_buy_quote": 11.87}, {"ts": 1775343360000, "open": 0.1187, "high": 0.1187, "low": 0.1187, "close": 0.1187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775343420000, "open": 0.1187, "high": 0.1187, "low": 0.1187, "close": 0.1187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775343480000, "open": 0.1188, "high": 0.1193, "low": 0.1188, "close": 0.1192, "volume": 18353.0, "quote_volume": 2188.45979, "trades": 25, "taker_buy_quote": 809.4211}, {"ts": 1775343540000, "open": 0.1193, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 1627.1, "quote_volume": 194.14862, "trades": 6, "taker_buy_quote": 161.93762}, {"ts": 1775343600000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1194, "volume": 2256.1, "quote_volume": 269.43714, "trades": 6, "taker_buy_quote": 5.50895}, {"ts": 1775343660000, "open": 0.1194, "high": 0.1195, "low": 0.1194, "close": 0.1195, "volume": 10779.7, "quote_volume": 1288.07848, "trades": 11, "taker_buy_quote": 432.23143}, {"ts": 1775343720000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 316.2, "quote_volume": 37.74966, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775343780000, "open": 0.1193, "high": 0.1193, "low": 0.1193, "close": 0.1193, "volume": 384.3, "quote_volume": 45.84699, "trades": 2, "taker_buy_quote": 45.84699}, {"ts": 1775343840000, "open": 0.1192, "high": 0.1192, "low": 0.1192, "close": 0.1192, "volume": 2236.2, "quote_volume": 266.55504, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775343900000, "open": 0.1192, "high": 0.1192, "low": 0.1192, "close": 0.1192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775343960000, "open": 0.1193, "high": 0.1194, "low": 0.1193, "close": 0.1194, "volume": 994.0, "quote_volume": 118.58881, "trades": 3, "taker_buy_quote": 118.58881}, {"ts": 1775344020000, "open": 0.1195, "high": 0.1195, "low": 0.1195, "close": 0.1195, "volume": 1065.1, "quote_volume": 127.27945, "trades": 4, "taker_buy_quote": 127.27945}, {"ts": 1775344080000, "open": 0.1194, "high": 0.1194, "low": 0.1193, "close": 0.1193, "volume": 977.5, "quote_volume": 116.69928, "trades": 2, "taker_buy_quote": 99.73482}, {"ts": 1775344140000, "open": 0.1195, "high": 0.1195, "low": 0.1194, "close": 0.1195, "volume": 4126.6, "quote_volume": 492.86313, "trades": 5, "taker_buy_quote": 442.88823}, {"ts": 1775344200000, "open": 0.1195, "high": 0.1195, "low": 0.1195, "close": 0.1195, "volume": 301.0, "quote_volume": 35.9695, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775344260000, "open": 0.1195, "high": 0.1195, "low": 0.1195, "close": 0.1195, "volume": 922.5, "quote_volume": 110.23875, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775344320000, "open": 0.1195, "high": 0.1196, "low": 0.1195, "close": 0.1196, "volume": 10025.3, "quote_volume": 1198.83922, "trades": 8, "taker_buy_quote": 1198.83922}, {"ts": 1775344380000, "open": 0.1196, "high": 0.1196, "low": 0.1196, "close": 0.1196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775344440000, "open": 0.1195, "high": 0.1195, "low": 0.1195, "close": 0.1195, "volume": 832.5, "quote_volume": 99.48375, "trades": 1, "taker_buy_quote": 99.48375}, {"ts": 1775344500000, "open": 0.1193, "high": 0.1193, "low": 0.1193, "close": 0.1193, "volume": 158.5, "quote_volume": 18.90905, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775344560000, "open": 0.1193, "high": 0.1193, "low": 0.1193, "close": 0.1193, "volume": 708.1, "quote_volume": 84.47633, "trades": 3, "taker_buy_quote": 32.89101}, {"ts": 1775344620000, "open": 0.1193, "high": 0.1195, "low": 0.1193, "close": 0.1195, "volume": 5846.4, "quote_volume": 697.90223, "trades": 7, "taker_buy_quote": 591.39119}, {"ts": 1775344680000, "open": 0.1196, "high": 0.1199, "low": 0.1196, "close": 0.1198, "volume": 4342.2, "quote_volume": 520.21947, "trades": 12, "taker_buy_quote": 393.27939}, {"ts": 1775344740000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 922.5, "quote_volume": 110.5155, "trades": 1, "taker_buy_quote": 110.5155}, {"ts": 1775344800000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775344860000, "open": 0.12, "high": 0.1202, "low": 0.12, "close": 0.1202, "volume": 9300.7, "quote_volume": 1117.19324, "trades": 13, "taker_buy_quote": 807.10705}, {"ts": 1775344920000, "open": 0.1202, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 3747.6, "quote_volume": 450.30816, "trades": 6, "taker_buy_quote": 266.1228}, {"ts": 1775344980000, "open": 0.1201, "high": 0.1201, "low": 0.1198, "close": 0.1198, "volume": 2166.8, "quote_volume": 260.03924, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775345040000, "open": 0.1198, "high": 0.1198, "low": 0.1198, "close": 0.1198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345100000, "open": 0.1197, "high": 0.1197, "low": 0.1196, "close": 0.1196, "volume": 2450.6, "quote_volume": 293.15449, "trades": 5, "taker_buy_quote": 212.56508}, {"ts": 1775345160000, "open": 0.1196, "high": 0.1196, "low": 0.1194, "close": 0.1194, "volume": 1791.0, "quote_volume": 214.09752, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775345220000, "open": 0.1195, "high": 0.1196, "low": 0.1195, "close": 0.1196, "volume": 5351.5, "quote_volume": 639.94715, "trades": 5, "taker_buy_quote": 639.94715}, {"ts": 1775345280000, "open": 0.1193, "high": 0.1193, "low": 0.1193, "close": 0.1193, "volume": 139.6, "quote_volume": 16.65428, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775345340000, "open": 0.1192, "high": 0.1193, "low": 0.1192, "close": 0.1193, "volume": 4536.3, "quote_volume": 541.14288, "trades": 4, "taker_buy_quote": 496.19256}, {"ts": 1775345400000, "open": 0.1195, "high": 0.1195, "low": 0.1195, "close": 0.1195, "volume": 968.6, "quote_volume": 115.7477, "trades": 2, "taker_buy_quote": 5.50895}, {"ts": 1775345460000, "open": 0.1195, "high": 0.1195, "low": 0.1195, "close": 0.1195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345520000, "open": 0.1193, "high": 0.1193, "low": 0.1192, "close": 0.1192, "volume": 19746.7, "quote_volume": 2354.4433, "trades": 9, "taker_buy_quote": 1521.56117}, {"ts": 1775345580000, "open": 0.1193, "high": 0.1195, "low": 0.1193, "close": 0.1195, "volume": 12517.2, "quote_volume": 1495.01213, "trades": 14, "taker_buy_quote": 1285.42034}, {"ts": 1775345640000, "open": 0.1195, "high": 0.1195, "low": 0.1195, "close": 0.1195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345700000, "open": 0.1193, "high": 0.1193, "low": 0.1193, "close": 0.1193, "volume": 66.5, "quote_volume": 7.93345, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775345760000, "open": 0.1193, "high": 0.1193, "low": 0.1192, "close": 0.1193, "volume": 2286.0, "quote_volume": 272.71256, "trades": 6, "taker_buy_quote": 154.02823}, {"ts": 1775345820000, "open": 0.1193, "high": 0.1193, "low": 0.1193, "close": 0.1193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345880000, "open": 0.1192, "high": 0.1192, "low": 0.1192, "close": 0.1192, "volume": 99.8, "quote_volume": 11.89616, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775345940000, "open": 0.1193, "high": 0.1194, "low": 0.1193, "close": 0.1194, "volume": 11044.3, "quote_volume": 1317.66701, "trades": 6, "taker_buy_quote": 1267.69224}, {"ts": 1775346000000, "open": 0.1195, "high": 0.1197, "low": 0.1195, "close": 0.1197, "volume": 1550.9, "quote_volume": 185.40165, "trades": 6, "taker_buy_quote": 185.40165}, {"ts": 1775346060000, "open": 0.1195, "high": 0.1195, "low": 0.1195, "close": 0.1195, "volume": 46.1, "quote_volume": 5.50895, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775346120000, "open": 0.1197, "high": 0.1198, "low": 0.1197, "close": 0.1198, "volume": 92.0, "quote_volume": 11.017, "trades": 2, "taker_buy_quote": 11.017}, {"ts": 1775346180000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 1663.2, "quote_volume": 199.08504, "trades": 2, "taker_buy_quote": 199.08504}, {"ts": 1775346240000, "open": 0.1197, "high": 0.1197, "low": 0.1194, "close": 0.1196, "volume": 794.0, "quote_volume": 94.93123, "trades": 5, "taker_buy_quote": 5.5016}, {"ts": 1775346300000, "open": 0.1197, "high": 0.1197, "low": 0.1195, "close": 0.1195, "volume": 3632.8, "quote_volume": 434.39941, "trades": 5, "taker_buy_quote": 284.22376}, {"ts": 1775346360000, "open": 0.1196, "high": 0.1201, "low": 0.1196, "close": 0.12, "volume": 13366.4, "quote_volume": 1602.51006, "trades": 20, "taker_buy_quote": 1291.42321}, {"ts": 1775346420000, "open": 0.1201, "high": 0.1201, "low": 0.1201, "close": 0.1201, "volume": 49.0, "quote_volume": 5.8849, "trades": 1, "taker_buy_quote": 5.8849}, {"ts": 1775346480000, "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 3235.8, "quote_volume": 388.28631, "trades": 6, "taker_buy_quote": 376.668}, {"ts": 1775346540000, "open": 0.1199, "high": 0.12, "low": 0.1199, "close": 0.12, "volume": 7438.8, "quote_volume": 892.56375, "trades": 4, "taker_buy_quote": 892.56375}, {"ts": 1775346600000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 4287.0, "quote_volume": 514.44, "trades": 4, "taker_buy_quote": 514.44}, {"ts": 1775346660000, "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 492.2, "quote_volume": 59.01478, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775346720000, "open": 0.12, "high": 0.12, "low": 0.1196, "close": 0.1198, "volume": 18144.3, "quote_volume": 2172.42243, "trades": 16, "taker_buy_quote": 20.03377}, {"ts": 1775346780000, "open": 0.1197, "high": 0.1198, "low": 0.1196, "close": 0.1198, "volume": 31647.1, "quote_volume": 3788.18375, "trades": 14, "taker_buy_quote": 3122.31909}, {"ts": 1775346840000, "open": 0.1198, "high": 0.12, "low": 0.1198, "close": 0.12, "volume": 5368.3, "quote_volume": 643.48498, "trades": 7, "taker_buy_quote": 643.48498}, {"ts": 1775346900000, "open": 0.12, "high": 0.12, "low": 0.12, "close": 0.12, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775346960000, "open": 0.1199, "high": 0.1202, "low": 0.1198, "close": 0.1198, "volume": 39398.9, "quote_volume": 4728.71422, "trades": 29, "taker_buy_quote": 291.94623}, {"ts": 1775347020000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 16643.4, "quote_volume": 1992.21498, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775347080000, "open": 0.1197, "high": 0.1197, "low": 0.1197, "close": 0.1197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775347140000, "open": 0.1197, "high": 0.1197, "low": 0.1194, "close": 0.1195, "volume": 3906.7, "quote_volume": 467.24265, "trades": 8, "taker_buy_quote": 9.93045}, {"ts": 1775347200000, "open": 0.1194, "high": 0.1194, "low": 0.1191, "close": 0.1193, "volume": 6203.4, "quote_volume": 739.1857, "trades": 11, "taker_buy_quote": 339.82077}, {"ts": 1775347260000, "open": 0.1191, "high": 0.1191, "low": 0.1181, "close": 0.1182, "volume": 37925.7, "quote_volume": 4491.56353, "trades": 57, "taker_buy_quote": 849.17144}, {"ts": 1775347320000, "open": 0.1183, "high": 0.1184, "low": 0.1183, "close": 0.1183, "volume": 2972.4, "quote_volume": 351.75594, "trades": 8, "taker_buy_quote": 351.75594}, {"ts": 1775347380000, "open": 0.1183, "high": 0.1183, "low": 0.1183, "close": 0.1183, "volume": 411.2, "quote_volume": 48.64496, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775347440000, "open": 0.1182, "high": 0.1182, "low": 0.118, "close": 0.1181, "volume": 32380.3, "quote_volume": 3822.57219, "trades": 25, "taker_buy_quote": 196.56022}, {"ts": 1775347500000, "open": 0.1179, "high": 0.1179, "low": 0.1175, "close": 0.1175, "volume": 11566.2, "quote_volume": 1360.63583, "trades": 13, "taker_buy_quote": 108.6705}, {"ts": 1775347560000, "open": 0.1177, "high": 0.1178, "low": 0.1174, "close": 0.1174, "volume": 10801.6, "quote_volume": 1268.43133, "trades": 9, "taker_buy_quote": 769.00042}, {"ts": 1775347620000, "open": 0.1173, "high": 0.1173, "low": 0.1167, "close": 0.117, "volume": 17753.0, "quote_volume": 2075.44439, "trades": 32, "taker_buy_quote": 516.64438}, {"ts": 1775347680000, "open": 0.1169, "high": 0.1169, "low": 0.1167, "close": 0.1167, "volume": 14146.8, "quote_volume": 1652.23441, "trades": 21, "taker_buy_quote": 180.43146}, {"ts": 1775347740000, "open": 0.1168, "high": 0.1169, "low": 0.1167, "close": 0.1169, "volume": 5979.7, "quote_volume": 698.58496, "trades": 8, "taker_buy_quote": 648.59456}, {"ts": 1775347800000, "open": 0.1167, "high": 0.1171, "low": 0.1165, "close": 0.1171, "volume": 29678.4, "quote_volume": 3465.79605, "trades": 34, "taker_buy_quote": 1845.6407}, {"ts": 1775347860000, "open": 0.1172, "high": 0.1173, "low": 0.1171, "close": 0.1173, "volume": 1430.6, "quote_volume": 167.65839, "trades": 6, "taker_buy_quote": 152.88037}, {"ts": 1775347920000, "open": 0.1172, "high": 0.1172, "low": 0.1172, "close": 0.1172, "volume": 5340.8, "quote_volume": 625.94176, "trades": 11, "taker_buy_quote": 328.20688}, {"ts": 1775347980000, "open": 0.1171, "high": 0.1174, "low": 0.1169, "close": 0.1174, "volume": 3929.0, "quote_volume": 459.62307, "trades": 13, "taker_buy_quote": 25.82203}, {"ts": 1775348040000, "open": 0.1175, "high": 0.1178, "low": 0.1175, "close": 0.1178, "volume": 2014.5, "quote_volume": 236.7318, "trades": 7, "taker_buy_quote": 32.99855}, {"ts": 1775348100000, "open": 0.1178, "high": 0.1183, "low": 0.1178, "close": 0.1183, "volume": 8900.5, "quote_volume": 1051.30975, "trades": 19, "taker_buy_quote": 382.50721}, {"ts": 1775348160000, "open": 0.1182, "high": 0.1187, "low": 0.1182, "close": 0.1184, "volume": 34876.3, "quote_volume": 4131.92436, "trades": 25, "taker_buy_quote": 644.94559}, {"ts": 1775348220000, "open": 0.1184, "high": 0.1184, "low": 0.1177, "close": 0.1177, "volume": 12229.2, "quote_volume": 1441.58386, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775348280000, "open": 0.1176, "high": 0.1176, "low": 0.1172, "close": 0.1172, "volume": 3206.9, "quote_volume": 376.78726, "trades": 10, "taker_buy_quote": 108.39375}, {"ts": 1775348340000, "open": 0.1172, "high": 0.1172, "low": 0.1172, "close": 0.1172, "volume": 2954.4, "quote_volume": 346.25568, "trades": 6, "taker_buy_quote": 276.17008}, {"ts": 1775348400000, "open": 0.1172, "high": 0.1174, "low": 0.1172, "close": 0.1172, "volume": 10557.2, "quote_volume": 1238.38431, "trades": 13, "taker_buy_quote": 1084.46245}, {"ts": 1775348460000, "open": 0.1173, "high": 0.1175, "low": 0.1173, "close": 0.1175, "volume": 1613.2, "quote_volume": 189.49397, "trades": 8, "taker_buy_quote": 189.49397}, {"ts": 1775348520000, "open": 0.1174, "high": 0.1174, "low": 0.1171, "close": 0.1172, "volume": 3756.4, "quote_volume": 440.94172, "trades": 7, "taker_buy_quote": 5.5084}, {"ts": 1775348580000, "open": 0.1171, "high": 0.1171, "low": 0.1168, "close": 0.1168, "volume": 2033.4, "quote_volume": 237.90217, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775348640000, "open": 0.117, "high": 0.117, "low": 0.117, "close": 0.117, "volume": 47.1, "quote_volume": 5.5107, "trades": 1, "taker_buy_quote": 5.5107}, {"ts": 1775348700000, "open": 0.1171, "high": 0.1172, "low": 0.1171, "close": 0.1172, "volume": 2930.9, "quote_volume": 343.49678, "trades": 6, "taker_buy_quote": 343.49678}, {"ts": 1775348760000, "open": 0.1171, "high": 0.1173, "low": 0.1171, "close": 0.1173, "volume": 6957.5, "quote_volume": 815.44571, "trades": 13, "taker_buy_quote": 785.42127}, {"ts": 1775348820000, "open": 0.1173, "high": 0.1173, "low": 0.1172, "close": 0.1172, "volume": 3191.2, "quote_volume": 374.21684, "trades": 4, "taker_buy_quote": 38.709}, {"ts": 1775348880000, "open": 0.1172, "high": 0.1172, "low": 0.1169, "close": 0.117, "volume": 10630.4, "quote_volume": 1243.5695, "trades": 14, "taker_buy_quote": 361.6938}, {"ts": 1775348940000, "open": 0.1171, "high": 0.1172, "low": 0.1171, "close": 0.1172, "volume": 189.3, "quote_volume": 22.17173, "trades": 2, "taker_buy_quote": 5.5084}, {"ts": 1775349000000, "open": 0.1173, "high": 0.1173, "low": 0.1173, "close": 0.1173, "volume": 213.1, "quote_volume": 24.99663, "trades": 2, "taker_buy_quote": 24.99663}, {"ts": 1775349060000, "open": 0.1173, "high": 0.1173, "low": 0.1173, "close": 0.1173, "volume": 80.0, "quote_volume": 9.384, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775349120000, "open": 0.1174, "high": 0.1176, "low": 0.117, "close": 0.1176, "volume": 24822.4, "quote_volume": 2912.73644, "trades": 27, "taker_buy_quote": 2696.55072}, {"ts": 1775349180000, "open": 0.1172, "high": 0.1172, "low": 0.1171, "close": 0.1171, "volume": 2288.0, "quote_volume": 268.03435, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775349240000, "open": 0.1171, "high": 0.1171, "low": 0.1171, "close": 0.1171, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349300000, "open": 0.1173, "high": 0.1173, "low": 0.1172, "close": 0.1172, "volume": 936.4, "quote_volume": 109.76232, "trades": 3, "taker_buy_quote": 19.04952}, {"ts": 1775349360000, "open": 0.1172, "high": 0.1172, "low": 0.1171, "close": 0.1171, "volume": 658.8, "quote_volume": 77.19885, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775349420000, "open": 0.1173, "high": 0.1176, "low": 0.1173, "close": 0.1174, "volume": 4081.2, "quote_volume": 479.1083, "trades": 10, "taker_buy_quote": 405.18152}, {"ts": 1775349480000, "open": 0.1173, "high": 0.1173, "low": 0.1172, "close": 0.1172, "volume": 4857.4, "quote_volume": 569.37198, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775349540000, "open": 0.1173, "high": 0.1174, "low": 0.1172, "close": 0.1173, "volume": 5340.6, "quote_volume": 626.69403, "trades": 8, "taker_buy_quote": 321.88293}, {"ts": 1775349600000, "open": 0.1172, "high": 0.1175, "low": 0.1172, "close": 0.1175, "volume": 20825.6, "quote_volume": 2445.06655, "trades": 16, "taker_buy_quote": 1964.50835}, {"ts": 1775349660000, "open": 0.1172, "high": 0.1172, "low": 0.1172, "close": 0.1172, "volume": 47.0, "quote_volume": 5.5084, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775349720000, "open": 0.1171, "high": 0.1173, "low": 0.1171, "close": 0.1172, "volume": 5459.4, "quote_volume": 640.02277, "trades": 8, "taker_buy_quote": 499.92825}, {"ts": 1775349780000, "open": 0.1173, "high": 0.1173, "low": 0.1171, "close": 0.1171, "volume": 11467.4, "quote_volume": 1344.9424, "trades": 8, "taker_buy_quote": 1237.43289}, {"ts": 1775349840000, "open": 0.117, "high": 0.1171, "low": 0.117, "close": 0.1171, "volume": 3612.2, "quote_volume": 422.93102, "trades": 5, "taker_buy_quote": 309.39557}, {"ts": 1775349900000, "open": 0.117, "high": 0.1174, "low": 0.117, "close": 0.1171, "volume": 3375.2, "quote_volume": 395.80912, "trades": 9, "taker_buy_quote": 370.24712}, {"ts": 1775349960000, "open": 0.1171, "high": 0.1171, "low": 0.117, "close": 0.117, "volume": 1692.1, "quote_volume": 197.9842, "trades": 5, "taker_buy_quote": 61.9047}, {"ts": 1775350020000, "open": 0.1171, "high": 0.1171, "low": 0.1168, "close": 0.117, "volume": 4153.7, "quote_volume": 485.88969, "trades": 8, "taker_buy_quote": 61.5069}, {"ts": 1775350080000, "open": 0.117, "high": 0.1171, "low": 0.117, "close": 0.1171, "volume": 1016.6, "quote_volume": 118.9469, "trades": 3, "taker_buy_quote": 118.9469}, {"ts": 1775350140000, "open": 0.1172, "high": 0.1172, "low": 0.1171, "close": 0.1171, "volume": 1517.0, "quote_volume": 177.73765, "trades": 4, "taker_buy_quote": 5.5084}, {"ts": 1775350200000, "open": 0.1171, "high": 0.1171, "low": 0.1171, "close": 0.1171, "volume": 529.0, "quote_volume": 61.9459, "trades": 1, "taker_buy_quote": 61.9459}, {"ts": 1775350260000, "open": 0.1172, "high": 0.1172, "low": 0.117, "close": 0.117, "volume": 9626.2, "quote_volume": 1127.58756, "trades": 9, "taker_buy_quote": 426.901}, {"ts": 1775350320000, "open": 0.1171, "high": 0.1171, "low": 0.1169, "close": 0.1171, "volume": 36508.2, "quote_volume": 4268.31827, "trades": 14, "taker_buy_quote": 3251.33691}, {"ts": 1775350380000, "open": 0.1171, "high": 0.1172, "low": 0.1171, "close": 0.1172, "volume": 1128.7, "quote_volume": 132.17547, "trades": 4, "taker_buy_quote": 132.17547}, {"ts": 1775350440000, "open": 0.1172, "high": 0.1172, "low": 0.1172, "close": 0.1172, "volume": 1536.4, "quote_volume": 180.06608, "trades": 3, "taker_buy_quote": 61.98708}, {"ts": 1775350500000, "open": 0.1171, "high": 0.1171, "low": 0.1171, "close": 0.1171, "volume": 529.2, "quote_volume": 61.96932, "trades": 1, "taker_buy_quote": 61.96932}, {"ts": 1775350560000, "open": 0.1173, "high": 0.1173, "low": 0.1173, "close": 0.1173, "volume": 969.4, "quote_volume": 113.71062, "trades": 2, "taker_buy_quote": 113.71062}, {"ts": 1775350620000, "open": 0.1171, "high": 0.1171, "low": 0.117, "close": 0.117, "volume": 5337.1, "quote_volume": 624.89238, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775350680000, "open": 0.117, "high": 0.117, "low": 0.117, "close": 0.117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775350740000, "open": 0.117, "high": 0.117, "low": 0.1169, "close": 0.1169, "volume": 5373.1, "quote_volume": 628.12778, "trades": 8, "taker_buy_quote": 8.9856}, {"ts": 1775350800000, "open": 0.1168, "high": 0.1168, "low": 0.1166, "close": 0.1166, "volume": 6609.9, "quote_volume": 771.24482, "trades": 10, "taker_buy_quote": 139.9783}, {"ts": 1775350860000, "open": 0.1165, "high": 0.1165, "low": 0.116, "close": 0.1161, "volume": 25641.4, "quote_volume": 2979.03549, "trades": 45, "taker_buy_quote": 419.64347}, {"ts": 1775350920000, "open": 0.1161, "high": 0.1162, "low": 0.1158, "close": 0.116, "volume": 10402.2, "quote_volume": 1206.80539, "trades": 20, "taker_buy_quote": 685.47195}, {"ts": 1775350980000, "open": 0.1158, "high": 0.1163, "low": 0.1158, "close": 0.116, "volume": 6372.3, "quote_volume": 740.26608, "trades": 14, "taker_buy_quote": 604.06688}, {"ts": 1775351040000, "open": 0.1159, "high": 0.1159, "low": 0.1159, "close": 0.1159, "volume": 967.5, "quote_volume": 112.13325, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775351100000, "open": 0.116, "high": 0.116, "low": 0.1155, "close": 0.1155, "volume": 41173.9, "quote_volume": 4761.10567, "trades": 44, "taker_buy_quote": 1141.17802}, {"ts": 1775351160000, "open": 0.1156, "high": 0.1158, "low": 0.1156, "close": 0.1156, "volume": 20452.3, "quote_volume": 2364.39187, "trades": 10, "taker_buy_quote": 107.36722}, {"ts": 1775351220000, "open": 0.1158, "high": 0.1161, "low": 0.1158, "close": 0.116, "volume": 20487.0, "quote_volume": 2375.90198, "trades": 21, "taker_buy_quote": 958.99213}, {"ts": 1775351280000, "open": 0.1159, "high": 0.1161, "low": 0.1159, "close": 0.116, "volume": 13710.0, "quote_volume": 1590.2928, "trades": 19, "taker_buy_quote": 691.44384}, {"ts": 1775351340000, "open": 0.116, "high": 0.1162, "low": 0.116, "close": 0.116, "volume": 9696.7, "quote_volume": 1125.94021, "trades": 12, "taker_buy_quote": 677.69761}, {"ts": 1775351400000, "open": 0.1162, "high": 0.1163, "low": 0.1161, "close": 0.1163, "volume": 13032.6, "quote_volume": 1515.54281, "trades": 6, "taker_buy_quote": 5.50099}, {"ts": 1775351460000, "open": 0.1163, "high": 0.1163, "low": 0.1163, "close": 0.1163, "volume": 279.6, "quote_volume": 32.51748, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775351520000, "open": 0.1162, "high": 0.1163, "low": 0.1162, "close": 0.1163, "volume": 3061.0, "quote_volume": 355.74153, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775351580000, "open": 0.1162, "high": 0.1162, "low": 0.1157, "close": 0.1158, "volume": 8424.2, "quote_volume": 976.42062, "trades": 16, "taker_buy_quote": 49.99086}, {"ts": 1775351640000, "open": 0.1158, "high": 0.1159, "low": 0.1158, "close": 0.1158, "volume": 8629.0, "quote_volume": 999.38382, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775351700000, "open": 0.1159, "high": 0.116, "low": 0.1159, "close": 0.116, "volume": 3378.7, "quote_volume": 391.59608, "trades": 4, "taker_buy_quote": 391.59608}, {"ts": 1775351760000, "open": 0.1159, "high": 0.1159, "low": 0.1156, "close": 0.1157, "volume": 1047.7, "quote_volume": 121.32892, "trades": 9, "taker_buy_quote": 21.31904}, {"ts": 1775351820000, "open": 0.1157, "high": 0.1157, "low": 0.1157, "close": 0.1157, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775351880000, "open": 0.1155, "high": 0.1155, "low": 0.1154, "close": 0.1155, "volume": 6690.1, "quote_volume": 772.38853, "trades": 13, "taker_buy_quote": 194.00535}, {"ts": 1775351940000, "open": 0.1154, "high": 0.1155, "low": 0.1154, "close": 0.1154, "volume": 14474.4, "quote_volume": 1671.20501, "trades": 15, "taker_buy_quote": 88.73865}, {"ts": 1775352000000, "open": 0.1154, "high": 0.1154, "low": 0.1154, "close": 0.1154, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775352060000, "open": 0.1154, "high": 0.1154, "low": 0.1152, "close": 0.1152, "volume": 12022.5, "quote_volume": 1387.19766, "trades": 10, "taker_buy_quote": 1220.53971}, {"ts": 1775352120000, "open": 0.1152, "high": 0.1153, "low": 0.1143, "close": 0.1143, "volume": 268296.9, "quote_volume": 30761.79932, "trades": 190, "taker_buy_quote": 6756.34574}, {"ts": 1775352180000, "open": 0.1145, "high": 0.1146, "low": 0.1137, "close": 0.1138, "volume": 64052.6, "quote_volume": 7299.16403, "trades": 83, "taker_buy_quote": 3707.25663}, {"ts": 1775352240000, "open": 0.1138, "high": 0.1143, "low": 0.1138, "close": 0.1142, "volume": 22530.7, "quote_volume": 2569.7796, "trades": 32, "taker_buy_quote": 1596.81621}, {"ts": 1775352300000, "open": 0.1141, "high": 0.1144, "low": 0.114, "close": 0.1141, "volume": 8159.5, "quote_volume": 932.29595, "trades": 19, "taker_buy_quote": 482.31749}, {"ts": 1775352360000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 1482.0, "quote_volume": 169.3926, "trades": 3, "taker_buy_quote": 169.3926}, {"ts": 1775352420000, "open": 0.1143, "high": 0.1143, "low": 0.114, "close": 0.114, "volume": 20430.3, "quote_volume": 2334.92943, "trades": 17, "taker_buy_quote": 2020.8446}, {"ts": 1775352480000, "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 48.3, "quote_volume": 5.50137, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775352540000, "open": 0.1139, "high": 0.1141, "low": 0.1139, "close": 0.1141, "volume": 2292.8, "quote_volume": 261.33124, "trades": 3, "taker_buy_quote": 201.20343}, {"ts": 1775352600000, "open": 0.1141, "high": 0.1143, "low": 0.1141, "close": 0.1142, "volume": 10413.1, "quote_volume": 1189.50811, "trades": 14, "taker_buy_quote": 1142.95822}, {"ts": 1775352660000, "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 330.0, "quote_volume": 37.686, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775352720000, "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775352780000, "open": 0.1144, "high": 0.1146, "low": 0.1144, "close": 0.1146, "volume": 250.4, "quote_volume": 28.68141, "trades": 5, "taker_buy_quote": 21.50745}, {"ts": 1775352840000, "open": 0.1146, "high": 0.1147, "low": 0.1145, "close": 0.1145, "volume": 7939.9, "quote_volume": 910.25508, "trades": 13, "taker_buy_quote": 592.32178}, {"ts": 1775352900000, "open": 0.1145, "high": 0.1146, "low": 0.1144, "close": 0.1146, "volume": 2713.2, "quote_volume": 310.73813, "trades": 5, "taker_buy_quote": 196.67652}, {"ts": 1775352960000, "open": 0.1147, "high": 0.1147, "low": 0.1146, "close": 0.1146, "volume": 3091.5, "quote_volume": 354.32529, "trades": 4, "taker_buy_quote": 150.89883}, {"ts": 1775353020000, "open": 0.1147, "high": 0.1147, "low": 0.1147, "close": 0.1147, "volume": 1107.8, "quote_volume": 127.06466, "trades": 3, "taker_buy_quote": 87.38993}, {"ts": 1775353080000, "open": 0.1147, "high": 0.1149, "low": 0.1147, "close": 0.1149, "volume": 6604.7, "quote_volume": 758.24552, "trades": 9, "taker_buy_quote": 758.24552}, {"ts": 1775353140000, "open": 0.1148, "high": 0.1148, "low": 0.1146, "close": 0.1146, "volume": 3232.3, "quote_volume": 371.05364, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775353200000, "open": 0.1146, "high": 0.1146, "low": 0.1142, "close": 0.1142, "volume": 6034.0, "quote_volume": 690.7577, "trades": 9, "taker_buy_quote": 24.97352}, {"ts": 1775353260000, "open": 0.1142, "high": 0.1143, "low": 0.1142, "close": 0.1143, "volume": 1108.5, "quote_volume": 126.68295, "trades": 2, "taker_buy_quote": 105.44175}, {"ts": 1775353320000, "open": 0.1143, "high": 0.1143, "low": 0.1143, "close": 0.1143, "volume": 74.3, "quote_volume": 8.49249, "trades": 1, "taker_buy_quote": 8.49249}, {"ts": 1775353380000, "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 970.8, "quote_volume": 110.76828, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775353440000, "open": 0.1143, "high": 0.1145, "low": 0.1138, "close": 0.1138, "volume": 8152.7, "quote_volume": 929.868, "trades": 23, "taker_buy_quote": 98.50983}, {"ts": 1775353500000, "open": 0.1139, "high": 0.1139, "low": 0.1137, "close": 0.1138, "volume": 42450.3, "quote_volume": 4830.88535, "trades": 10, "taker_buy_quote": 3967.44354}, {"ts": 1775353560000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775353620000, "open": 0.114, "high": 0.114, "low": 0.1138, "close": 0.1138, "volume": 2283.7, "quote_volume": 259.97904, "trades": 7, "taker_buy_quote": 29.4456}, {"ts": 1775353680000, "open": 0.1138, "high": 0.1138, "low": 0.1135, "close": 0.1135, "volume": 14422.4, "quote_volume": 1638.19623, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775353740000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 6251.2, "quote_volume": 709.5112, "trades": 5, "taker_buy_quote": 272.91075}, {"ts": 1775353800000, "open": 0.1136, "high": 0.1136, "low": 0.1135, "close": 0.1135, "volume": 2185.2, "quote_volume": 248.23343, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775353860000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 356.8, "quote_volume": 40.4968, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775353920000, "open": 0.1134, "high": 0.1134, "low": 0.1134, "close": 0.1134, "volume": 593.2, "quote_volume": 67.26888, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775353980000, "open": 0.1135, "high": 0.1136, "low": 0.1135, "close": 0.1136, "volume": 289.3, "quote_volume": 32.85598, "trades": 2, "taker_buy_quote": 32.85598}, {"ts": 1775354040000, "open": 0.1136, "high": 0.1136, "low": 0.1134, "close": 0.1134, "volume": 5112.3, "quote_volume": 580.23855, "trades": 7, "taker_buy_quote": 61.0792}, {"ts": 1775354100000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 545.3, "quote_volume": 61.94608, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775354160000, "open": 0.1135, "high": 0.1135, "low": 0.1132, "close": 0.1133, "volume": 5273.2, "quote_volume": 597.46708, "trades": 10, "taker_buy_quote": 519.08824}, {"ts": 1775354220000, "open": 0.1133, "high": 0.1133, "low": 0.113, "close": 0.1131, "volume": 28576.8, "quote_volume": 3231.16281, "trades": 21, "taker_buy_quote": 387.35885}, {"ts": 1775354280000, "open": 0.113, "high": 0.113, "low": 0.113, "close": 0.113, "volume": 92.9, "quote_volume": 10.4977, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775354340000, "open": 0.1131, "high": 0.1133, "low": 0.113, "close": 0.1133, "volume": 35394.0, "quote_volume": 4003.61985, "trades": 21, "taker_buy_quote": 3957.46192}, {"ts": 1775354400000, "open": 0.113, "high": 0.1133, "low": 0.113, "close": 0.1133, "volume": 9946.6, "quote_volume": 1126.30759, "trades": 15, "taker_buy_quote": 1094.82669}, {"ts": 1775354460000, "open": 0.1132, "high": 0.1134, "low": 0.1132, "close": 0.1134, "volume": 9418.1, "quote_volume": 1067.40392, "trades": 14, "taker_buy_quote": 1041.45822}, {"ts": 1775354520000, "open": 0.1133, "high": 0.1135, "low": 0.1133, "close": 0.1134, "volume": 6662.3, "quote_volume": 755.69244, "trades": 9, "taker_buy_quote": 720.53844}, {"ts": 1775354580000, "open": 0.1133, "high": 0.1137, "low": 0.1133, "close": 0.1136, "volume": 8122.1, "quote_volume": 922.07222, "trades": 12, "taker_buy_quote": 822.22942}, {"ts": 1775354640000, "open": 0.1137, "high": 0.1139, "low": 0.1137, "close": 0.1139, "volume": 13285.6, "quote_volume": 1511.77971, "trades": 19, "taker_buy_quote": 863.68157}, {"ts": 1775354700000, "open": 0.1137, "high": 0.1137, "low": 0.1132, "close": 0.1132, "volume": 64117.6, "quote_volume": 7276.7559, "trades": 75, "taker_buy_quote": 822.93224}, {"ts": 1775354760000, "open": 0.1133, "high": 0.1137, "low": 0.1133, "close": 0.1137, "volume": 13785.1, "quote_volume": 1564.96795, "trades": 43, "taker_buy_quote": 1557.07094}, {"ts": 1775354820000, "open": 0.1136, "high": 0.1137, "low": 0.1136, "close": 0.1136, "volume": 7570.6, "quote_volume": 860.49106, "trades": 9, "taker_buy_quote": 535.4133}, {"ts": 1775354880000, "open": 0.1137, "high": 0.1137, "low": 0.1133, "close": 0.1134, "volume": 12199.1, "quote_volume": 1384.89465, "trades": 29, "taker_buy_quote": 928.90687}, {"ts": 1775354940000, "open": 0.1132, "high": 0.1133, "low": 0.1131, "close": 0.1133, "volume": 2360.7, "quote_volume": 267.34463, "trades": 9, "taker_buy_quote": 41.40061}, {"ts": 1775355000000, "open": 0.1133, "high": 0.1135, "low": 0.1133, "close": 0.1135, "volume": 565.4, "quote_volume": 64.10011, "trades": 6, "taker_buy_quote": 64.10011}, {"ts": 1775355060000, "open": 0.1135, "high": 0.1135, "low": 0.1134, "close": 0.1134, "volume": 19829.3, "quote_volume": 2250.33102, "trades": 7, "taker_buy_quote": 99.0549}, {"ts": 1775355120000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 65.7, "quote_volume": 7.45695, "trades": 1, "taker_buy_quote": 7.45695}, {"ts": 1775355180000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355240000, "open": 0.1136, "high": 0.1137, "low": 0.1136, "close": 0.1137, "volume": 845.2, "quote_volume": 96.01956, "trades": 4, "taker_buy_quote": 88.9082}, {"ts": 1775355300000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 2710.7, "quote_volume": 307.93552, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775355360000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 901.1, "quote_volume": 102.36496, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775355420000, "open": 0.1135, "high": 0.1135, "low": 0.1135, "close": 0.1135, "volume": 949.6, "quote_volume": 107.7796, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775355480000, "open": 0.1136, "high": 0.1136, "low": 0.1136, "close": 0.1136, "volume": 420.2, "quote_volume": 47.73472, "trades": 4, "taker_buy_quote": 47.73472}, {"ts": 1775355540000, "open": 0.1136, "high": 0.1136, "low": 0.1127, "close": 0.1129, "volume": 117286.9, "quote_volume": 13264.49061, "trades": 75, "taker_buy_quote": 5134.03063}, {"ts": 1775355600000, "open": 0.113, "high": 0.1133, "low": 0.1129, "close": 0.1133, "volume": 9438.0, "quote_volume": 1066.77523, "trades": 16, "taker_buy_quote": 818.11966}, {"ts": 1775355660000, "open": 0.1133, "high": 0.1133, "low": 0.1132, "close": 0.1132, "volume": 1007.5, "quote_volume": 114.0583, "trades": 4, "taker_buy_quote": 10.5369}, {"ts": 1775355720000, "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355780000, "open": 0.1131, "high": 0.1131, "low": 0.1129, "close": 0.1129, "volume": 3259.1, "quote_volume": 368.58958, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775355840000, "open": 0.113, "high": 0.1132, "low": 0.113, "close": 0.1132, "volume": 8130.7, "quote_volume": 919.47683, "trades": 9, "taker_buy_quote": 919.47683}, {"ts": 1775355900000, "open": 0.1131, "high": 0.1131, "low": 0.113, "close": 0.113, "volume": 3246.0, "quote_volume": 366.95834, "trades": 6, "taker_buy_quote": 106.4271}, {"ts": 1775355960000, "open": 0.113, "high": 0.1131, "low": 0.113, "close": 0.113, "volume": 3514.6, "quote_volume": 397.24205, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775356020000, "open": 0.1131, "high": 0.1131, "low": 0.1129, "close": 0.1129, "volume": 54610.3, "quote_volume": 6170.75458, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775356080000, "open": 0.1129, "high": 0.1129, "low": 0.1129, "close": 0.1129, "volume": 5252.6, "quote_volume": 593.01854, "trades": 2, "taker_buy_quote": 593.01854}, {"ts": 1775356140000, "open": 0.1129, "high": 0.1129, "low": 0.1128, "close": 0.1128, "volume": 1572.7, "quote_volume": 177.40587, "trades": 4, "taker_buy_quote": 104.058}, {"ts": 1775356200000, "open": 0.1129, "high": 0.1129, "low": 0.1129, "close": 0.1129, "volume": 88.8, "quote_volume": 10.02552, "trades": 1, "taker_buy_quote": 10.02552}, {"ts": 1775356260000, "open": 0.1128, "high": 0.1128, "low": 0.1127, "close": 0.1127, "volume": 2442.7, "quote_volume": 275.46734, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775356320000, "open": 0.1127, "high": 0.1127, "low": 0.1127, "close": 0.1127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356380000, "open": 0.1127, "high": 0.1129, "low": 0.1122, "close": 0.1127, "volume": 42693.0, "quote_volume": 4805.3887, "trades": 41, "taker_buy_quote": 2085.30957}, {"ts": 1775356440000, "open": 0.1126, "high": 0.1128, "low": 0.1126, "close": 0.1127, "volume": 1601.7, "quote_volume": 180.36978, "trades": 4, "taker_buy_quote": 6.04608}, {"ts": 1775356500000, "open": 0.1127, "high": 0.1127, "low": 0.1127, "close": 0.1127, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356560000, "open": 0.1127, "high": 0.1127, "low": 0.1127, "close": 0.1127, "volume": 19217.0, "quote_volume": 2165.7559, "trades": 11, "taker_buy_quote": 405.58476}, {"ts": 1775356620000, "open": 0.1127, "high": 0.1127, "low": 0.1127, "close": 0.1127, "volume": 922.5, "quote_volume": 103.96575, "trades": 1, "taker_buy_quote": 103.96575}, {"ts": 1775356680000, "open": 0.1128, "high": 0.1128, "low": 0.1126, "close": 0.1126, "volume": 3655.8, "quote_volume": 412.17856, "trades": 5, "taker_buy_quote": 302.01072}, {"ts": 1775356740000, "open": 0.1126, "high": 0.1126, "low": 0.1126, "close": 0.1126, "volume": 636.5, "quote_volume": 71.6699, "trades": 4, "taker_buy_quote": 66.16376}, {"ts": 1775356800000, "open": 0.1126, "high": 0.1128, "low": 0.1126, "close": 0.1128, "volume": 3581.3, "quote_volume": 403.43827, "trades": 4, "taker_buy_quote": 403.43827}, {"ts": 1775356860000, "open": 0.1128, "high": 0.1128, "low": 0.1128, "close": 0.1128, "volume": 174.7, "quote_volume": 19.70616, "trades": 1, "taker_buy_quote": 19.70616}, {"ts": 1775356920000, "open": 0.1126, "high": 0.1126, "low": 0.1125, "close": 0.1125, "volume": 4577.1, "quote_volume": 514.92864, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775356980000, "open": 0.1126, "high": 0.1126, "low": 0.1126, "close": 0.1126, "volume": 922.5, "quote_volume": 103.8735, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775357040000, "open": 0.1126, "high": 0.1127, "low": 0.1126, "close": 0.1127, "volume": 481.6, "quote_volume": 54.2694, "trades": 3, "taker_buy_quote": 54.2694}, {"ts": 1775357100000, "open": 0.1125, "high": 0.1125, "low": 0.1125, "close": 0.1125, "volume": 180.6, "quote_volume": 20.3175, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775357160000, "open": 0.1125, "high": 0.1125, "low": 0.1123, "close": 0.1124, "volume": 5033.1, "quote_volume": 565.55491, "trades": 10, "taker_buy_quote": 368.74835}, {"ts": 1775357220000, "open": 0.1123, "high": 0.1123, "low": 0.1122, "close": 0.1122, "volume": 3898.9, "quote_volume": 437.78648, "trades": 6, "taker_buy_quote": 273.19221}, {"ts": 1775357280000, "open": 0.1122, "high": 0.1122, "low": 0.1122, "close": 0.1122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357340000, "open": 0.1123, "high": 0.1123, "low": 0.1123, "close": 0.1123, "volume": 1387.2, "quote_volume": 155.78256, "trades": 4, "taker_buy_quote": 144.79962}, {"ts": 1775357400000, "open": 0.1123, "high": 0.1123, "low": 0.1122, "close": 0.1122, "volume": 1410.9, "quote_volume": 158.35811, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775357460000, "open": 0.1121, "high": 0.1122, "low": 0.1121, "close": 0.1121, "volume": 1161.0, "quote_volume": 130.15294, "trades": 6, "taker_buy_quote": 108.84273}, {"ts": 1775357520000, "open": 0.1122, "high": 0.1122, "low": 0.1122, "close": 0.1122, "volume": 576.7, "quote_volume": 64.70574, "trades": 1, "taker_buy_quote": 64.70574}, {"ts": 1775357580000, "open": 0.1121, "high": 0.1121, "low": 0.1118, "close": 0.1118, "volume": 10969.7, "quote_volume": 1227.4715, "trades": 18, "taker_buy_quote": 128.3803}, {"ts": 1775357640000, "open": 0.1118, "high": 0.1118, "low": 0.1117, "close": 0.1118, "volume": 3859.2, "quote_volume": 431.16279, "trades": 8, "taker_buy_quote": 117.88957}, {"ts": 1775357700000, "open": 0.1118, "high": 0.1119, "low": 0.1118, "close": 0.1119, "volume": 8610.2, "quote_volume": 963.06787, "trades": 8, "taker_buy_quote": 963.06787}, {"ts": 1775357760000, "open": 0.112, "high": 0.112, "low": 0.1118, "close": 0.112, "volume": 9770.2, "quote_volume": 1093.38331, "trades": 16, "taker_buy_quote": 262.7744}, {"ts": 1775357820000, "open": 0.1121, "high": 0.1121, "low": 0.1121, "close": 0.1121, "volume": 89.3, "quote_volume": 10.01053, "trades": 1, "taker_buy_quote": 10.01053}, {"ts": 1775357880000, "open": 0.112, "high": 0.1121, "low": 0.112, "close": 0.1121, "volume": 5295.9, "quote_volume": 593.40756, "trades": 4, "taker_buy_quote": 299.03796}, {"ts": 1775357940000, "open": 0.1122, "high": 0.1122, "low": 0.1122, "close": 0.1122, "volume": 49.1, "quote_volume": 5.50902, "trades": 1, "taker_buy_quote": 5.50902}, {"ts": 1775358000000, "open": 0.1123, "high": 0.1124, "low": 0.1122, "close": 0.1122, "volume": 7347.5, "quote_volume": 825.3981, "trades": 11, "taker_buy_quote": 626.45233}, {"ts": 1775358060000, "open": 0.1121, "high": 0.1121, "low": 0.1118, "close": 0.1118, "volume": 3404.4, "quote_volume": 380.79397, "trades": 8, "taker_buy_quote": 5.76194}, {"ts": 1775358120000, "open": 0.1121, "high": 0.1122, "low": 0.1121, "close": 0.1121, "volume": 206.8, "quote_volume": 23.18719, "trades": 3, "taker_buy_quote": 11.01313}, {"ts": 1775358180000, "open": 0.112, "high": 0.1122, "low": 0.112, "close": 0.1122, "volume": 154.2, "quote_volume": 17.2914, "trades": 3, "taker_buy_quote": 11.781}, {"ts": 1775358240000, "open": 0.1121, "high": 0.1121, "low": 0.1121, "close": 0.1121, "volume": 13449.4, "quote_volume": 1507.67774, "trades": 3, "taker_buy_quote": 1404.26549}, {"ts": 1775358300000, "open": 0.112, "high": 0.112, "low": 0.112, "close": 0.112, "volume": 49.2, "quote_volume": 5.5104, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775358360000, "open": 0.112, "high": 0.112, "low": 0.1119, "close": 0.1119, "volume": 2087.0, "quote_volume": 233.60989, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775358420000, "open": 0.112, "high": 0.112, "low": 0.112, "close": 0.112, "volume": 1931.8, "quote_volume": 216.3616, "trades": 3, "taker_buy_quote": 195.9328}, {"ts": 1775358480000, "open": 0.112, "high": 0.1121, "low": 0.112, "close": 0.1121, "volume": 16023.1, "quote_volume": 1796.18383, "trades": 6, "taker_buy_quote": 1789.82223}, {"ts": 1775358540000, "open": 0.1122, "high": 0.1122, "low": 0.1121, "close": 0.1121, "volume": 511.2, "quote_volume": 57.32571, "trades": 3, "taker_buy_quote": 22.65318}, {"ts": 1775358600000, "open": 0.1121, "high": 0.1121, "low": 0.1121, "close": 0.1121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358660000, "open": 0.1121, "high": 0.1122, "low": 0.1121, "close": 0.1122, "volume": 1111.5, "quote_volume": 124.61805, "trades": 4, "taker_buy_quote": 124.61805}, {"ts": 1775358720000, "open": 0.1122, "high": 0.1122, "low": 0.1122, "close": 0.1122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358780000, "open": 0.1122, "high": 0.1122, "low": 0.112, "close": 0.112, "volume": 8121.9, "quote_volume": 910.66137, "trades": 9, "taker_buy_quote": 410.55102}, {"ts": 1775358840000, "open": 0.112, "high": 0.112, "low": 0.112, "close": 0.112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358900000, "open": 0.1122, "high": 0.1122, "low": 0.1122, "close": 0.1122, "volume": 423.9, "quote_volume": 47.56158, "trades": 3, "taker_buy_quote": 11.59026}, {"ts": 1775358960000, "open": 0.1121, "high": 0.1121, "low": 0.1117, "close": 0.1119, "volume": 79617.5, "quote_volume": 8909.6154, "trades": 38, "taker_buy_quote": 3125.19826}, {"ts": 1775359020000, "open": 0.1119, "high": 0.1119, "low": 0.1119, "close": 0.1119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359080000, "open": 0.1118, "high": 0.1118, "low": 0.1117, "close": 0.1117, "volume": 1029.2, "quote_volume": 114.96738, "trades": 3, "taker_buy_quote": 103.04325}, {"ts": 1775359140000, "open": 0.1117, "high": 0.1117, "low": 0.1114, "close": 0.1117, "volume": 14884.1, "quote_volume": 1659.84426, "trades": 23, "taker_buy_quote": 635.88227}, {"ts": 1775359200000, "open": 0.1116, "high": 0.1117, "low": 0.1116, "close": 0.1117, "volume": 2308.0, "quote_volume": 257.60703, "trades": 6, "taker_buy_quote": 236.19099}, {"ts": 1775359260000, "open": 0.1115, "high": 0.1115, "low": 0.1114, "close": 0.1115, "volume": 4028.3, "quote_volume": 449.15051, "trades": 8, "taker_buy_quote": 433.07715}, {"ts": 1775359320000, "open": 0.1114, "high": 0.1114, "low": 0.1114, "close": 0.1114, "volume": 95.9, "quote_volume": 10.68326, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775359380000, "open": 0.1116, "high": 0.1117, "low": 0.1116, "close": 0.1117, "volume": 416.1, "quote_volume": 46.44169, "trades": 3, "taker_buy_quote": 46.44169}, {"ts": 1775359440000, "open": 0.1118, "high": 0.1118, "low": 0.1118, "close": 0.1118, "volume": 697.6, "quote_volume": 77.99168, "trades": 1, "taker_buy_quote": 77.99168}, {"ts": 1775359500000, "open": 0.1116, "high": 0.1116, "low": 0.1115, "close": 0.1115, "volume": 4634.6, "quote_volume": 517.12417, "trades": 4, "taker_buy_quote": 102.951}, {"ts": 1775359560000, "open": 0.1114, "high": 0.1114, "low": 0.1113, "close": 0.1114, "volume": 12147.2, "quote_volume": 1353.03231, "trades": 13, "taker_buy_quote": 390.79921}, {"ts": 1775359620000, "open": 0.1114, "high": 0.1114, "low": 0.1111, "close": 0.1112, "volume": 13049.6, "quote_volume": 1451.07674, "trades": 11, "taker_buy_quote": 1184.99451}, {"ts": 1775359680000, "open": 0.1113, "high": 0.1113, "low": 0.1113, "close": 0.1113, "volume": 1637.3, "quote_volume": 182.23149, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775359740000, "open": 0.1114, "high": 0.1116, "low": 0.1114, "close": 0.1115, "volume": 13338.1, "quote_volume": 1487.07923, "trades": 10, "taker_buy_quote": 207.27108}, {"ts": 1775359800000, "open": 0.1114, "high": 0.1114, "low": 0.1111, "close": 0.1111, "volume": 25193.6, "quote_volume": 2804.32353, "trades": 21, "taker_buy_quote": 1390.03806}, {"ts": 1775359860000, "open": 0.1113, "high": 0.1113, "low": 0.1113, "close": 0.1113, "volume": 448.8, "quote_volume": 49.95144, "trades": 1, "taker_buy_quote": 49.95144}, {"ts": 1775359920000, "open": 0.1113, "high": 0.1113, "low": 0.1113, "close": 0.1113, "volume": 1912.9, "quote_volume": 212.90577, "trades": 3, "taker_buy_quote": 212.90577}, {"ts": 1775359980000, "open": 0.1113, "high": 0.1113, "low": 0.1112, "close": 0.1112, "volume": 5969.2, "quote_volume": 664.27991, "trades": 10, "taker_buy_quote": 215.24307}, {"ts": 1775360040000, "open": 0.1113, "high": 0.1113, "low": 0.111, "close": 0.1112, "volume": 7911.8, "quote_volume": 879.45889, "trades": 13, "taker_buy_quote": 718.51305}, {"ts": 1775360100000, "open": 0.1112, "high": 0.1112, "low": 0.1112, "close": 0.1112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360160000, "open": 0.1112, "high": 0.1112, "low": 0.1111, "close": 0.1111, "volume": 2840.3, "quote_volume": 315.67528, "trades": 4, "taker_buy_quote": 131.1604}, {"ts": 1775360220000, "open": 0.1111, "high": 0.1111, "low": 0.111, "close": 0.111, "volume": 1916.1, "quote_volume": 212.86509, "trades": 2, "taker_buy_quote": 197.74689}, {"ts": 1775360280000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 941.0, "quote_volume": 104.451, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775360340000, "open": 0.111, "high": 0.1111, "low": 0.1109, "close": 0.1111, "volume": 14009.3, "quote_volume": 1554.37971, "trades": 16, "taker_buy_quote": 1209.50767}, {"ts": 1775360400000, "open": 0.1111, "high": 0.1112, "low": 0.1111, "close": 0.1112, "volume": 2602.4, "quote_volume": 289.29463, "trades": 5, "taker_buy_quote": 84.22288}, {"ts": 1775360460000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 972.1, "quote_volume": 107.9031, "trades": 2, "taker_buy_quote": 102.3975}, {"ts": 1775360520000, "open": 0.1111, "high": 0.1111, "low": 0.1111, "close": 0.1111, "volume": 707.0, "quote_volume": 78.5477, "trades": 1, "taker_buy_quote": 78.5477}, {"ts": 1775360580000, "open": 0.1112, "high": 0.1113, "low": 0.1112, "close": 0.1112, "volume": 7748.6, "quote_volume": 862.14645, "trades": 14, "taker_buy_quote": 766.94813}, {"ts": 1775360640000, "open": 0.1113, "high": 0.1113, "low": 0.1113, "close": 0.1113, "volume": 898.4, "quote_volume": 99.99192, "trades": 2, "taker_buy_quote": 99.99192}, {"ts": 1775360700000, "open": 0.1113, "high": 0.1113, "low": 0.1113, "close": 0.1113, "volume": 208.8, "quote_volume": 23.23944, "trades": 1, "taker_buy_quote": 23.23944}, {"ts": 1775360760000, "open": 0.1112, "high": 0.1112, "low": 0.111, "close": 0.111, "volume": 25937.2, "quote_volume": 2883.02987, "trades": 18, "taker_buy_quote": 99.94556}, {"ts": 1775360820000, "open": 0.1109, "high": 0.1109, "low": 0.1109, "close": 0.1109, "volume": 1666.3, "quote_volume": 184.79267, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775360880000, "open": 0.1112, "high": 0.1112, "low": 0.1112, "close": 0.1112, "volume": 2801.2, "quote_volume": 311.49344, "trades": 2, "taker_buy_quote": 311.49344}, {"ts": 1775360940000, "open": 0.1112, "high": 0.1113, "low": 0.1112, "close": 0.1113, "volume": 5554.3, "quote_volume": 617.92319, "trades": 6, "taker_buy_quote": 617.92319}, {"ts": 1775361000000, "open": 0.1114, "high": 0.1114, "low": 0.1114, "close": 0.1114, "volume": 1571.6, "quote_volume": 175.07624, "trades": 3, "taker_buy_quote": 5.50316}, {"ts": 1775361060000, "open": 0.1115, "high": 0.1116, "low": 0.1115, "close": 0.1115, "volume": 2019.6, "quote_volume": 225.20593, "trades": 5, "taker_buy_quote": 225.20593}, {"ts": 1775361120000, "open": 0.1113, "high": 0.1113, "low": 0.1113, "close": 0.1113, "volume": 25592.9, "quote_volume": 2848.48977, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775361180000, "open": 0.1113, "high": 0.1113, "low": 0.1113, "close": 0.1113, "volume": 1100.0, "quote_volume": 122.43, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775361240000, "open": 0.1113, "high": 0.1116, "low": 0.1113, "close": 0.1116, "volume": 5321.6, "quote_volume": 593.50317, "trades": 8, "taker_buy_quote": 267.35217}, {"ts": 1775361300000, "open": 0.1114, "high": 0.1114, "low": 0.1111, "close": 0.1111, "volume": 1240.6, "quote_volume": 138.0866, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775361360000, "open": 0.1112, "high": 0.1112, "low": 0.1111, "close": 0.1111, "volume": 376.2, "quote_volume": 41.81327, "trades": 2, "taker_buy_quote": 19.4044}, {"ts": 1775361420000, "open": 0.1111, "high": 0.1111, "low": 0.1111, "close": 0.1111, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361480000, "open": 0.1111, "high": 0.1111, "low": 0.1111, "close": 0.1111, "volume": 2021.3, "quote_volume": 224.56643, "trades": 3, "taker_buy_quote": 224.56643}, {"ts": 1775361540000, "open": 0.111, "high": 0.111, "low": 0.111, "close": 0.111, "volume": 735.3, "quote_volume": 81.6183, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775361600000, "open": 0.111, "high": 0.1112, "low": 0.111, "close": 0.1112, "volume": 12454.5, "quote_volume": 1383.09948, "trades": 8, "taker_buy_quote": 1383.09948}, {"ts": 1775361660000, "open": 0.1112, "high": 0.1112, "low": 0.1111, "close": 0.1111, "volume": 1776.0, "quote_volume": 197.4012, "trades": 3, "taker_buy_quote": 137.798}, {"ts": 1775361720000, "open": 0.1112, "high": 0.1113, "low": 0.1112, "close": 0.1113, "volume": 3030.3, "quote_volume": 337.17373, "trades": 7, "taker_buy_quote": 311.76155}, {"ts": 1775361780000, "open": 0.1113, "high": 0.1113, "low": 0.1113, "close": 0.1113, "volume": 291.0, "quote_volume": 32.3883, "trades": 3, "taker_buy_quote": 22.26}, {"ts": 1775361840000, "open": 0.1113, "high": 0.1115, "low": 0.1112, "close": 0.1114, "volume": 26173.3, "quote_volume": 2916.67347, "trades": 30, "taker_buy_quote": 2788.34615}, {"ts": 1775361900000, "open": 0.1114, "high": 0.1117, "low": 0.1114, "close": 0.1117, "volume": 9959.9, "quote_volume": 1110.76106, "trades": 13, "taker_buy_quote": 330.18111}, {"ts": 1775361960000, "open": 0.1117, "high": 0.1117, "low": 0.1117, "close": 0.1117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362020000, "open": 0.1116, "high": 0.1117, "low": 0.1116, "close": 0.1117, "volume": 1893.6, "quote_volume": 211.50764, "trades": 5, "taker_buy_quote": 203.15996}, {"ts": 1775362080000, "open": 0.1118, "high": 0.1119, "low": 0.1118, "close": 0.1119, "volume": 459.9, "quote_volume": 51.42174, "trades": 4, "taker_buy_quote": 51.42174}, {"ts": 1775362140000, "open": 0.1119, "high": 0.1119, "low": 0.1119, "close": 0.1119, "volume": 244.8, "quote_volume": 27.39312, "trades": 1, "taker_buy_quote": 27.39312}, {"ts": 1775362200000, "open": 0.1117, "high": 0.1124, "low": 0.1117, "close": 0.1121, "volume": 11895.8, "quote_volume": 1333.87186, "trades": 28, "taker_buy_quote": 556.30381}, {"ts": 1775362260000, "open": 0.1121, "high": 0.1121, "low": 0.1121, "close": 0.1121, "volume": 178.4, "quote_volume": 19.99864, "trades": 1, "taker_buy_quote": 19.99864}, {"ts": 1775362320000, "open": 0.112, "high": 0.112, "low": 0.112, "close": 0.112, "volume": 62.5, "quote_volume": 7.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775362380000, "open": 0.112, "high": 0.112, "low": 0.112, "close": 0.112, "volume": 201.5, "quote_volume": 22.568, "trades": 1, "taker_buy_quote": 22.568}, {"ts": 1775362440000, "open": 0.112, "high": 0.1121, "low": 0.1119, "close": 0.1121, "volume": 8385.9, "quote_volume": 939.93186, "trades": 9, "taker_buy_quote": 915.19304}, {"ts": 1775362500000, "open": 0.112, "high": 0.1122, "low": 0.112, "close": 0.1121, "volume": 9602.1, "quote_volume": 1076.50141, "trades": 16, "taker_buy_quote": 820.24081}, {"ts": 1775362560000, "open": 0.1119, "high": 0.1119, "low": 0.1118, "close": 0.1118, "volume": 1798.1, "quote_volume": 201.09167, "trades": 6, "taker_buy_quote": 20.7389}, {"ts": 1775362620000, "open": 0.1118, "high": 0.1118, "low": 0.1118, "close": 0.1118, "volume": 89.4, "quote_volume": 9.99492, "trades": 1, "taker_buy_quote": 9.99492}, {"ts": 1775362680000, "open": 0.1117, "high": 0.1118, "low": 0.1117, "close": 0.1118, "volume": 272.4, "quote_volume": 30.43602, "trades": 3, "taker_buy_quote": 9.99492}, {"ts": 1775362740000, "open": 0.1118, "high": 0.1119, "low": 0.1118, "close": 0.1119, "volume": 352.9, "quote_volume": 39.46315, "trades": 3, "taker_buy_quote": 39.46315}, {"ts": 1775362800000, "open": 0.1119, "high": 0.1119, "low": 0.1119, "close": 0.1119, "volume": 652.6, "quote_volume": 73.02594, "trades": 2, "taker_buy_quote": 21.41766}, {"ts": 1775362860000, "open": 0.112, "high": 0.1122, "low": 0.112, "close": 0.1121, "volume": 2894.5, "quote_volume": 324.4876, "trades": 9, "taker_buy_quote": 324.4876}, {"ts": 1775362920000, "open": 0.1121, "high": 0.1121, "low": 0.1121, "close": 0.1121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362980000, "open": 0.1122, "high": 0.1124, "low": 0.1122, "close": 0.1124, "volume": 3342.4, "quote_volume": 375.24603, "trades": 9, "taker_buy_quote": 154.73439}, {"ts": 1775363040000, "open": 0.1123, "high": 0.1123, "low": 0.1123, "close": 0.1123, "volume": 298.5, "quote_volume": 33.52155, "trades": 1, "taker_buy_quote": 33.52155}, {"ts": 1775363100000, "open": 0.1123, "high": 0.1123, "low": 0.1123, "close": 0.1123, "volume": 183.0, "quote_volume": 20.5509, "trades": 1, "taker_buy_quote": 20.5509}, {"ts": 1775363160000, "open": 0.1123, "high": 0.1124, "low": 0.1123, "close": 0.1123, "volume": 299.9, "quote_volume": 33.68524, "trades": 4, "taker_buy_quote": 7.27228}, {"ts": 1775363220000, "open": 0.1123, "high": 0.1124, "low": 0.1123, "close": 0.1124, "volume": 3523.0, "quote_volume": 395.66464, "trades": 4, "taker_buy_quote": 363.64791}, {"ts": 1775363280000, "open": 0.1124, "high": 0.1124, "low": 0.1124, "close": 0.1124, "volume": 833.1, "quote_volume": 93.64044, "trades": 3, "taker_buy_quote": 93.64044}, {"ts": 1775363340000, "open": 0.1124, "high": 0.1124, "low": 0.1123, "close": 0.1123, "volume": 2122.2, "quote_volume": 238.36095, "trades": 2, "taker_buy_quote": 238.36095}, {"ts": 1775363400000, "open": 0.1124, "high": 0.1124, "low": 0.1124, "close": 0.1124, "volume": 7949.7, "quote_volume": 893.54628, "trades": 13, "taker_buy_quote": 670.83692}, {"ts": 1775363460000, "open": 0.1125, "high": 0.1125, "low": 0.1123, "close": 0.1123, "volume": 16015.3, "quote_volume": 1799.08297, "trades": 11, "taker_buy_quote": 1642.547}, {"ts": 1775363520000, "open": 0.1124, "high": 0.1124, "low": 0.1124, "close": 0.1124, "volume": 1132.9, "quote_volume": 127.33796, "trades": 2, "taker_buy_quote": 23.64896}, {"ts": 1775363580000, "open": 0.1123, "high": 0.1125, "low": 0.1123, "close": 0.1125, "volume": 7255.3, "quote_volume": 815.89689, "trades": 9, "taker_buy_quote": 712.11564}, {"ts": 1775363640000, "open": 0.1125, "high": 0.1125, "low": 0.1125, "close": 0.1125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775363700000, "open": 0.1123, "high": 0.1124, "low": 0.1123, "close": 0.1123, "volume": 3332.1, "quote_volume": 374.46117, "trades": 5, "taker_buy_quote": 242.26696}, {"ts": 1775363760000, "open": 0.1123, "high": 0.1124, "low": 0.1123, "close": 0.1124, "volume": 13430.9, "quote_volume": 1509.53242, "trades": 6, "taker_buy_quote": 1509.53242}, {"ts": 1775363820000, "open": 0.1124, "high": 0.1124, "low": 0.1124, "close": 0.1124, "volume": 90.9, "quote_volume": 10.21716, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775363880000, "open": 0.1124, "high": 0.1124, "low": 0.1124, "close": 0.1124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775363940000, "open": 0.1124, "high": 0.1124, "low": 0.1124, "close": 0.1124, "volume": 703.4, "quote_volume": 79.06216, "trades": 2, "taker_buy_quote": 79.06216}, {"ts": 1775364000000, "open": 0.1125, "high": 0.1125, "low": 0.1124, "close": 0.1124, "volume": 6096.2, "quote_volume": 685.27195, "trades": 14, "taker_buy_quote": 50.48346}, {"ts": 1775364060000, "open": 0.1124, "high": 0.1124, "low": 0.1122, "close": 0.1122, "volume": 2401.1, "quote_volume": 269.65953, "trades": 8, "taker_buy_quote": 181.03313}, {"ts": 1775364120000, "open": 0.1122, "high": 0.1123, "low": 0.1122, "close": 0.1123, "volume": 2764.9, "quote_volume": 310.31598, "trades": 6, "taker_buy_quote": 204.52938}, {"ts": 1775364180000, "open": 0.1123, "high": 0.1123, "low": 0.1121, "close": 0.1121, "volume": 5136.6, "quote_volume": 576.55777, "trades": 8, "taker_buy_quote": 366.46859}, {"ts": 1775364240000, "open": 0.1121, "high": 0.1122, "low": 0.1121, "close": 0.1122, "volume": 5847.3, "quote_volume": 655.9175, "trades": 8, "taker_buy_quote": 653.58582}, {"ts": 1775364300000, "open": 0.1122, "high": 0.1122, "low": 0.112, "close": 0.1121, "volume": 7002.2, "quote_volume": 785.07628, "trades": 10, "taker_buy_quote": 727.12748}, {"ts": 1775364360000, "open": 0.1121, "high": 0.1121, "low": 0.1121, "close": 0.1121, "volume": 1743.4, "quote_volume": 195.43514, "trades": 1, "taker_buy_quote": 195.43514}, {"ts": 1775364420000, "open": 0.1121, "high": 0.1121, "low": 0.1121, "close": 0.1121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364480000, "open": 0.112, "high": 0.112, "low": 0.1117, "close": 0.1118, "volume": 9676.1, "quote_volume": 1081.85085, "trades": 9, "taker_buy_quote": 999.9951}, {"ts": 1775364540000, "open": 0.1118, "high": 0.1118, "low": 0.1117, "close": 0.1117, "volume": 7405.6, "quote_volume": 827.33236, "trades": 7, "taker_buy_quote": 141.71487}, {"ts": 1775364600000, "open": 0.1117, "high": 0.1117, "low": 0.1117, "close": 0.1117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364660000, "open": 0.1117, "high": 0.1117, "low": 0.1117, "close": 0.1117, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364720000, "open": 0.1116, "high": 0.1116, "low": 0.1116, "close": 0.1116, "volume": 1198.5, "quote_volume": 133.7526, "trades": 5, "taker_buy_quote": 61.84872}, {"ts": 1775364780000, "open": 0.1115, "high": 0.1115, "low": 0.1114, "close": 0.1114, "volume": 9789.6, "quote_volume": 1091.18535, "trades": 17, "taker_buy_quote": 364.56878}, {"ts": 1775364840000, "open": 0.1114, "high": 0.1115, "low": 0.1114, "close": 0.1114, "volume": 4075.1, "quote_volume": 454.14548, "trades": 6, "taker_buy_quote": 401.17478}, {"ts": 1775364900000, "open": 0.1114, "high": 0.1114, "low": 0.1112, "close": 0.1112, "volume": 8815.6, "quote_volume": 980.92754, "trades": 18, "taker_buy_quote": 354.9852}, {"ts": 1775364960000, "open": 0.1112, "high": 0.1113, "low": 0.1112, "close": 0.1113, "volume": 4120.4, "quote_volume": 458.54498, "trades": 4, "taker_buy_quote": 458.54498}, {"ts": 1775365020000, "open": 0.1113, "high": 0.1114, "low": 0.1113, "close": 0.1113, "volume": 21504.3, "quote_volume": 2393.43776, "trades": 12, "taker_buy_quote": 1560.84698}, {"ts": 1775365080000, "open": 0.1112, "high": 0.1113, "low": 0.1111, "close": 0.1113, "volume": 3168.5, "quote_volume": 352.48792, "trades": 4, "taker_buy_quote": 174.11772}, {"ts": 1775365140000, "open": 0.1112, "high": 0.1113, "low": 0.1112, "close": 0.1113, "volume": 2913.5, "quote_volume": 324.00794, "trades": 8, "taker_buy_quote": 29.76162}, {"ts": 1775365200000, "open": 0.1113, "high": 0.1114, "low": 0.1113, "close": 0.1114, "volume": 948.4, "quote_volume": 105.61506, "trades": 5, "taker_buy_quote": 64.76796}, {"ts": 1775365260000, "open": 0.1115, "high": 0.1122, "low": 0.1115, "close": 0.1122, "volume": 10972.8, "quote_volume": 1228.26065, "trades": 25, "taker_buy_quote": 965.12795}, {"ts": 1775365320000, "open": 0.1122, "high": 0.1122, "low": 0.1119, "close": 0.112, "volume": 29840.9, "quote_volume": 3343.30636, "trades": 14, "taker_buy_quote": 477.62604}, {"ts": 1775365380000, "open": 0.1119, "high": 0.1125, "low": 0.1119, "close": 0.1125, "volume": 49335.8, "quote_volume": 5533.87903, "trades": 34, "taker_buy_quote": 5445.25933}, {"ts": 1775365440000, "open": 0.1124, "high": 0.1125, "low": 0.1123, "close": 0.1125, "volume": 3499.9, "quote_volume": 393.29806, "trades": 8, "taker_buy_quote": 377.71536}, {"ts": 1775365500000, "open": 0.1125, "high": 0.1129, "low": 0.1125, "close": 0.1128, "volume": 5812.0, "quote_volume": 654.69672, "trades": 12, "taker_buy_quote": 607.60308}, {"ts": 1775365560000, "open": 0.1129, "high": 0.1129, "low": 0.1129, "close": 0.1129, "volume": 1128.8, "quote_volume": 127.44152, "trades": 3, "taker_buy_quote": 127.44152}, {"ts": 1775365620000, "open": 0.1128, "high": 0.1128, "low": 0.1126, "close": 0.1126, "volume": 998.2, "quote_volume": 112.52658, "trades": 6, "taker_buy_quote": 9.99649}, {"ts": 1775365680000, "open": 0.1127, "high": 0.1127, "low": 0.1126, "close": 0.1127, "volume": 2811.2, "quote_volume": 316.8168, "trades": 7, "taker_buy_quote": 310.69136}, {"ts": 1775365740000, "open": 0.1129, "high": 0.113, "low": 0.1129, "close": 0.113, "volume": 6311.7, "quote_volume": 712.7748, "trades": 7, "taker_buy_quote": 712.7748}, {"ts": 1775365800000, "open": 0.1129, "high": 0.1129, "low": 0.1127, "close": 0.1128, "volume": 1699.2, "quote_volume": 191.78843, "trades": 6, "taker_buy_quote": 5.93328}, {"ts": 1775365860000, "open": 0.1127, "high": 0.1128, "low": 0.1127, "close": 0.1127, "volume": 2712.0, "quote_volume": 305.65793, "trades": 4, "taker_buy_quote": 215.0584}, {"ts": 1775365920000, "open": 0.1127, "high": 0.1127, "low": 0.1126, "close": 0.1126, "volume": 2537.6, "quote_volume": 285.97279, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775365980000, "open": 0.1127, "high": 0.1128, "low": 0.1127, "close": 0.1128, "volume": 2623.3, "quote_volume": 295.67709, "trades": 3, "taker_buy_quote": 295.67709}, {"ts": 1775366040000, "open": 0.1127, "high": 0.1129, "low": 0.1127, "close": 0.1129, "volume": 5343.2, "quote_volume": 602.81282, "trades": 7, "taker_buy_quote": 602.81282}, {"ts": 1775366100000, "open": 0.113, "high": 0.113, "low": 0.113, "close": 0.113, "volume": 599.1, "quote_volume": 67.6983, "trades": 2, "taker_buy_quote": 67.6983}, {"ts": 1775366160000, "open": 0.1129, "high": 0.113, "low": 0.1129, "close": 0.113, "volume": 1807.1, "quote_volume": 204.11005, "trades": 2, "taker_buy_quote": 204.11005}, {"ts": 1775366220000, "open": 0.1131, "high": 0.1135, "low": 0.1131, "close": 0.1135, "volume": 7456.2, "quote_volume": 844.77525, "trades": 15, "taker_buy_quote": 608.53787}, {"ts": 1775366280000, "open": 0.1134, "high": 0.1136, "low": 0.1134, "close": 0.1135, "volume": 13168.6, "quote_volume": 1495.18064, "trades": 16, "taker_buy_quote": 1244.84504}, {"ts": 1775366340000, "open": 0.1134, "high": 0.1137, "low": 0.1134, "close": 0.1136, "volume": 16512.7, "quote_volume": 1875.68573, "trades": 12, "taker_buy_quote": 755.81693}, {"ts": 1775366400000, "open": 0.1135, "high": 0.1138, "low": 0.1135, "close": 0.1137, "volume": 9433.6, "quote_volume": 1072.23795, "trades": 10, "taker_buy_quote": 312.43861}, {"ts": 1775366460000, "open": 0.1136, "high": 0.1138, "low": 0.1136, "close": 0.1137, "volume": 8261.6, "quote_volume": 939.10828, "trades": 13, "taker_buy_quote": 926.59476}, {"ts": 1775366520000, "open": 0.1138, "high": 0.1138, "low": 0.1135, "close": 0.1138, "volume": 6546.8, "quote_volume": 744.46401, "trades": 9, "taker_buy_quote": 456.48361}, {"ts": 1775366580000, "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 4380.7, "quote_volume": 498.52366, "trades": 5, "taker_buy_quote": 292.53428}, {"ts": 1775366640000, "open": 0.1138, "high": 0.1139, "low": 0.1137, "close": 0.1138, "volume": 3900.3, "quote_volume": 443.97605, "trades": 9, "taker_buy_quote": 405.53107}, {"ts": 1775366700000, "open": 0.1138, "high": 0.1139, "low": 0.1137, "close": 0.1137, "volume": 4316.3, "quote_volume": 491.16316, "trades": 5, "taker_buy_quote": 280.1587}, {"ts": 1775366760000, "open": 0.1136, "high": 0.1136, "low": 0.1128, "close": 0.1128, "volume": 3372.3, "quote_volume": 381.66253, "trades": 14, "taker_buy_quote": 104.058}, {"ts": 1775366820000, "open": 0.1127, "high": 0.1128, "low": 0.1126, "close": 0.1127, "volume": 6012.1, "quote_volume": 677.69784, "trades": 9, "taker_buy_quote": 463.84086}, {"ts": 1775366880000, "open": 0.1127, "high": 0.1127, "low": 0.1126, "close": 0.1126, "volume": 3020.6, "quote_volume": 340.13696, "trades": 6, "taker_buy_quote": 320.52716}, {"ts": 1775366940000, "open": 0.1126, "high": 0.1126, "low": 0.1126, "close": 0.1126, "volume": 7773.8, "quote_volume": 875.32988, "trades": 5, "taker_buy_quote": 875.32988}, {"ts": 1775367000000, "open": 0.1127, "high": 0.1128, "low": 0.1127, "close": 0.1128, "volume": 3748.6, "quote_volume": 422.56246, "trades": 7, "taker_buy_quote": 268.62553}, {"ts": 1775367060000, "open": 0.1128, "high": 0.1128, "low": 0.1126, "close": 0.1126, "volume": 8707.4, "quote_volume": 981.48107, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775367120000, "open": 0.1126, "high": 0.1126, "low": 0.1125, "close": 0.1125, "volume": 26511.8, "quote_volume": 2982.77197, "trades": 9, "taker_buy_quote": 10.134}, {"ts": 1775367180000, "open": 0.1125, "high": 0.1125, "low": 0.1124, "close": 0.1124, "volume": 30648.7, "quote_volume": 3447.38621, "trades": 12, "taker_buy_quote": 556.87456}, {"ts": 1775367240000, "open": 0.1124, "high": 0.1125, "low": 0.1124, "close": 0.1124, "volume": 1929.9, "quote_volume": 216.92976, "trades": 3, "taker_buy_quote": 207.15096}, {"ts": 1775367300000, "open": 0.1124, "high": 0.1124, "low": 0.1124, "close": 0.1124, "volume": 4559.2, "quote_volume": 512.45408, "trades": 5, "taker_buy_quote": 262.40904}, {"ts": 1775367360000, "open": 0.1123, "high": 0.1123, "low": 0.1123, "close": 0.1123, "volume": 85.0, "quote_volume": 9.5455, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775367420000, "open": 0.1123, "high": 0.1123, "low": 0.1123, "close": 0.1123, "volume": 227.6, "quote_volume": 25.55948, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775367480000, "open": 0.1123, "high": 0.1123, "low": 0.1116, "close": 0.1116, "volume": 67530.9, "quote_volume": 7568.46538, "trades": 39, "taker_buy_quote": 1195.39997}, {"ts": 1775367540000, "open": 0.1117, "high": 0.112, "low": 0.1117, "close": 0.1119, "volume": 23194.7, "quote_volume": 2596.72925, "trades": 21, "taker_buy_quote": 2540.33165}, {"ts": 1775367600000, "open": 0.1118, "high": 0.1121, "low": 0.1118, "close": 0.1121, "volume": 21770.1, "quote_volume": 2438.16036, "trades": 18, "taker_buy_quote": 2392.1442}, {"ts": 1775367660000, "open": 0.1119, "high": 0.1119, "low": 0.1115, "close": 0.1115, "volume": 18495.7, "quote_volume": 2066.12227, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775367720000, "open": 0.1115, "high": 0.1115, "low": 0.1115, "close": 0.1115, "volume": 2951.0, "quote_volume": 329.0365, "trades": 2, "taker_buy_quote": 319.559}, {"ts": 1775367780000, "open": 0.1116, "high": 0.1116, "low": 0.1116, "close": 0.1116, "volume": 922.5, "quote_volume": 102.951, "trades": 1, "taker_buy_quote": 102.951}, {"ts": 1775367840000, "open": 0.1117, "high": 0.1118, "low": 0.1117, "close": 0.1118, "volume": 841.6, "quote_volume": 94.08595, "trades": 6, "taker_buy_quote": 15.45701}, {"ts": 1775367900000, "open": 0.1117, "high": 0.1122, "low": 0.1117, "close": 0.1122, "volume": 19139.2, "quote_volume": 2144.27341, "trades": 26, "taker_buy_quote": 2049.25697}, {"ts": 1775367960000, "open": 0.1122, "high": 0.1124, "low": 0.1118, "close": 0.1119, "volume": 42499.3, "quote_volume": 4756.88729, "trades": 27, "taker_buy_quote": 1267.70494}, {"ts": 1775368020000, "open": 0.1121, "high": 0.1126, "low": 0.1121, "close": 0.1125, "volume": 49067.6, "quote_volume": 5515.65191, "trades": 73, "taker_buy_quote": 4521.7371}, {"ts": 1775368080000, "open": 0.1124, "high": 0.1124, "low": 0.1124, "close": 0.1124, "volume": 760.0, "quote_volume": 85.424, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775368140000, "open": 0.1123, "high": 0.1123, "low": 0.1123, "close": 0.1123, "volume": 1523.1, "quote_volume": 171.04413, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775368200000, "open": 0.1124, "high": 0.1125, "low": 0.1124, "close": 0.1125, "volume": 1092.5, "quote_volume": 122.88925, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775368260000, "open": 0.1124, "high": 0.1124, "low": 0.1124, "close": 0.1124, "volume": 2722.9, "quote_volume": 306.05396, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775368320000, "open": 0.1123, "high": 0.1123, "low": 0.1122, "close": 0.1122, "volume": 1020.0, "quote_volume": 114.4489, "trades": 3, "taker_buy_quote": 103.43718}, {"ts": 1775368380000, "open": 0.1123, "high": 0.1124, "low": 0.1122, "close": 0.1122, "volume": 3710.7, "quote_volume": 416.63126, "trades": 6, "taker_buy_quote": 99.99104}, {"ts": 1775368440000, "open": 0.1122, "high": 0.1122, "low": 0.1122, "close": 0.1122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775368500000, "open": 0.1122, "high": 0.1122, "low": 0.1122, "close": 0.1122, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775368560000, "open": 0.1123, "high": 0.1123, "low": 0.1122, "close": 0.1122, "volume": 2435.5, "quote_volume": 273.31325, "trades": 6, "taker_buy_quote": 56.31845}, {"ts": 1775368620000, "open": 0.1121, "high": 0.1121, "low": 0.1121, "close": 0.1121, "volume": 49.1, "quote_volume": 5.50411, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775368680000, "open": 0.1121, "high": 0.1121, "low": 0.1121, "close": 0.1121, "volume": 85.9, "quote_volume": 9.62939, "trades": 1, "taker_buy_quote": 9.62939}, {"ts": 1775368740000, "open": 0.112, "high": 0.112, "low": 0.112, "close": 0.112, "volume": 183.0, "quote_volume": 20.496, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775368800000, "open": 0.112, "high": 0.112, "low": 0.112, "close": 0.112, "volume": 85.0, "quote_volume": 9.52, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775368860000, "open": 0.1121, "high": 0.1122, "low": 0.1121, "close": 0.1121, "volume": 3153.3, "quote_volume": 353.48984, "trades": 4, "taker_buy_quote": 303.5605}, {"ts": 1775368920000, "open": 0.1121, "high": 0.1121, "low": 0.1121, "close": 0.1121, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775368980000, "open": 0.112, "high": 0.1121, "low": 0.1119, "close": 0.1121, "volume": 13712.9, "quote_volume": 1536.42091, "trades": 10, "taker_buy_quote": 1088.76004}, {"ts": 1775369040000, "open": 0.1122, "high": 0.1123, "low": 0.1122, "close": 0.1123, "volume": 1020.6, "quote_volume": 114.51622, "trades": 3, "taker_buy_quote": 11.01172}, {"ts": 1775369100000, "open": 0.1123, "high": 0.1125, "low": 0.1123, "close": 0.1124, "volume": 9605.4, "quote_volume": 1079.71115, "trades": 12, "taker_buy_quote": 605.64167}, {"ts": 1775369160000, "open": 0.1124, "high": 0.1124, "low": 0.1124, "close": 0.1124, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775369220000, "open": 0.1123, "high": 0.1123, "low": 0.1123, "close": 0.1123, "volume": 62.1, "quote_volume": 6.97383, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775369280000, "open": 0.1123, "high": 0.1123, "low": 0.112, "close": 0.112, "volume": 2262.4, "quote_volume": 253.62483, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775369340000, "open": 0.1119, "high": 0.1121, "low": 0.1119, "close": 0.1119, "volume": 4826.2, "quote_volume": 540.59436, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775369400000, "open": 0.1118, "high": 0.1118, "low": 0.1117, "close": 0.1118, "volume": 1028.4, "quote_volume": 114.97019, "trades": 4, "taker_buy_quote": 61.81422}, {"ts": 1775369460000, "open": 0.1117, "high": 0.1117, "low": 0.1117, "close": 0.1117, "volume": 1314.4, "quote_volume": 146.81848, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775369520000, "open": 0.1117, "high": 0.1117, "low": 0.1117, "close": 0.1117, "volume": 133.8, "quote_volume": 14.94546, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775369580000, "open": 0.1117, "high": 0.1117, "low": 0.1117, "close": 0.1117, "volume": 501.0, "quote_volume": 55.9617, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775369640000, "open": 0.1117, "high": 0.1117, "low": 0.1117, "close": 0.1117, "volume": 2781.4, "quote_volume": 310.68238, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775369700000, "open": 0.1119, "high": 0.1121, "low": 0.1119, "close": 0.1121, "volume": 11490.8, "quote_volume": 1287.04129, "trades": 13, "taker_buy_quote": 991.91623}, {"ts": 1775369760000, "open": 0.1119, "high": 0.1119, "low": 0.1118, "close": 0.1119, "volume": 2840.3, "quote_volume": 317.7323, "trades": 10, "taker_buy_quote": 5.52786}, {"ts": 1775369820000, "open": 0.1117, "high": 0.1117, "low": 0.1115, "close": 0.1116, "volume": 1481.4, "quote_volume": 165.32704, "trades": 6, "taker_buy_quote": 87.43734}, {"ts": 1775369880000, "open": 0.1115, "high": 0.1116, "low": 0.1115, "close": 0.1116, "volume": 414.4, "quote_volume": 46.23854, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775369940000, "open": 0.1116, "high": 0.1116, "low": 0.1116, "close": 0.1116, "volume": 162.5, "quote_volume": 18.135, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775370000000, "open": 0.1116, "high": 0.1116, "low": 0.1116, "close": 0.1116, "volume": 182.2, "quote_volume": 20.33352, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775370060000, "open": 0.1115, "high": 0.1116, "low": 0.1114, "close": 0.1115, "volume": 3893.4, "quote_volume": 434.11732, "trades": 10, "taker_buy_quote": 116.37351}, {"ts": 1775370120000, "open": 0.1115, "high": 0.1116, "low": 0.1115, "close": 0.1116, "volume": 10884.4, "quote_volume": 1214.60154, "trades": 12, "taker_buy_quote": 690.65892}, {"ts": 1775370180000, "open": 0.1117, "high": 0.1117, "low": 0.1117, "close": 0.1117, "volume": 969.3, "quote_volume": 108.27081, "trades": 2, "taker_buy_quote": 5.50681}, {"ts": 1775370240000, "open": 0.1118, "high": 0.112, "low": 0.1118, "close": 0.1119, "volume": 7463.8, "quote_volume": 835.43751, "trades": 13, "taker_buy_quote": 691.98171}, {"ts": 1775370300000, "open": 0.1117, "high": 0.1117, "low": 0.1117, "close": 0.1117, "volume": 971.8, "quote_volume": 108.55006, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775370360000, "open": 0.1116, "high": 0.1116, "low": 0.1116, "close": 0.1116, "volume": 1952.4, "quote_volume": 217.88784, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775370420000, "open": 0.1116, "high": 0.1116, "low": 0.1115, "close": 0.1115, "volume": 6671.4, "quote_volume": 744.04555, "trades": 11, "taker_buy_quote": 205.80975}, {"ts": 1775370480000, "open": 0.1115, "high": 0.1115, "low": 0.1112, "close": 0.1113, "volume": 10556.8, "quote_volume": 1176.43988, "trades": 15, "taker_buy_quote": 121.6509}, {"ts": 1775370540000, "open": 0.1113, "high": 0.1113, "low": 0.1113, "close": 0.1113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775370600000, "open": 0.1115, "high": 0.1115, "low": 0.1115, "close": 0.1115, "volume": 962.7, "quote_volume": 107.34105, "trades": 3, "taker_buy_quote": 107.34105}, {"ts": 1775370660000, "open": 0.1116, "high": 0.1116, "low": 0.1116, "close": 0.1116, "volume": 5077.0, "quote_volume": 566.5932, "trades": 7, "taker_buy_quote": 463.6422}, {"ts": 1775370720000, "open": 0.1114, "high": 0.1114, "low": 0.1114, "close": 0.1114, "volume": 962.2, "quote_volume": 107.18908, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775370780000, "open": 0.1116, "high": 0.1117, "low": 0.1116, "close": 0.1116, "volume": 3710.4, "quote_volume": 414.12352, "trades": 7, "taker_buy_quote": 353.08948}, {"ts": 1775370840000, "open": 0.1116, "high": 0.1118, "low": 0.1116, "close": 0.1118, "volume": 1678.9, "quote_volume": 187.44197, "trades": 5, "taker_buy_quote": 84.49097}, {"ts": 1775370900000, "open": 0.1118, "high": 0.112, "low": 0.1118, "close": 0.112, "volume": 9376.3, "quote_volume": 1049.09889, "trades": 18, "taker_buy_quote": 684.48146}, {"ts": 1775370960000, "open": 0.1121, "high": 0.1121, "low": 0.1119, "close": 0.1119, "volume": 415.5, "quote_volume": 46.56319, "trades": 3, "taker_buy_quote": 38.52877}, {"ts": 1775371020000, "open": 0.112, "high": 0.1121, "low": 0.111, "close": 0.1112, "volume": 145982.6, "quote_volume": 16270.72499, "trades": 112, "taker_buy_quote": 5704.89729}, {"ts": 1775371080000, "open": 0.1114, "high": 0.1115, "low": 0.1114, "close": 0.1115, "volume": 7388.4, "quote_volume": 823.31212, "trades": 8, "taker_buy_quote": 210.48665}, {"ts": 1775371140000, "open": 0.1116, "high": 0.1117, "low": 0.1111, "close": 0.1112, "volume": 36333.6, "quote_volume": 4047.93435, "trades": 37, "taker_buy_quote": 416.59461}, {"ts": 1775371200000, "open": 0.1112, "high": 0.1113, "low": 0.1111, "close": 0.1111, "volume": 9481.7, "quote_volume": 1054.67967, "trades": 9, "taker_buy_quote": 600.07395}, {"ts": 1775371260000, "open": 0.1112, "high": 0.1113, "low": 0.1112, "close": 0.1112, "volume": 4364.2, "quote_volume": 485.62752, "trades": 5, "taker_buy_quote": 303.70431}, {"ts": 1775371320000, "open": 0.1113, "high": 0.1113, "low": 0.1111, "close": 0.1111, "volume": 1066.9, "quote_volume": 118.64381, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775371380000, "open": 0.1111, "high": 0.1111, "low": 0.1107, "close": 0.1108, "volume": 46368.1, "quote_volume": 5139.3124, "trades": 30, "taker_buy_quote": 2858.96345}, {"ts": 1775371440000, "open": 0.1108, "high": 0.111, "low": 0.1108, "close": 0.1108, "volume": 48015.9, "quote_volume": 5326.29707, "trades": 24, "taker_buy_quote": 3410.69812}, {"ts": 1775371500000, "open": 0.111, "high": 0.1113, "low": 0.1107, "close": 0.1107, "volume": 33630.5, "quote_volume": 3733.39497, "trades": 36, "taker_buy_quote": 2047.87479}, {"ts": 1775371560000, "open": 0.1107, "high": 0.1107, "low": 0.1104, "close": 0.1104, "volume": 34816.9, "quote_volume": 3850.76913, "trades": 20, "taker_buy_quote": 2259.85662}, {"ts": 1775371620000, "open": 0.1105, "high": 0.1106, "low": 0.1104, "close": 0.1105, "volume": 17657.6, "quote_volume": 1951.12167, "trades": 10, "taker_buy_quote": 1514.7119}, {"ts": 1775371680000, "open": 0.1107, "high": 0.1107, "low": 0.1104, "close": 0.1104, "volume": 5158.7, "quote_volume": 570.29905, "trades": 16, "taker_buy_quote": 229.07932}, {"ts": 1775371740000, "open": 0.1105, "high": 0.1105, "low": 0.1104, "close": 0.1104, "volume": 1453.3, "quote_volume": 160.51322, "trades": 5, "taker_buy_quote": 54.0345}, {"ts": 1775371800000, "open": 0.1105, "high": 0.111, "low": 0.1105, "close": 0.1108, "volume": 20081.8, "quote_volume": 2225.74006, "trades": 32, "taker_buy_quote": 1798.73346}, {"ts": 1775371860000, "open": 0.1108, "high": 0.111, "low": 0.1106, "close": 0.111, "volume": 30777.1, "quote_volume": 3410.28763, "trades": 23, "taker_buy_quote": 2895.32956}, {"ts": 1775371920000, "open": 0.1109, "high": 0.1111, "low": 0.1109, "close": 0.111, "volume": 5229.4, "quote_volume": 580.1632, "trades": 10, "taker_buy_quote": 157.58773}, {"ts": 1775371980000, "open": 0.111, "high": 0.111, "low": 0.1109, "close": 0.1109, "volume": 5906.1, "quote_volume": 655.39592, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775372040000, "open": 0.1108, "high": 0.1108, "low": 0.1106, "close": 0.1106, "volume": 15831.1, "quote_volume": 1752.26287, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775372100000, "open": 0.1105, "high": 0.1107, "low": 0.1105, "close": 0.1107, "volume": 4079.2, "quote_volume": 451.29864, "trades": 5, "taker_buy_quote": 302.78664}, {"ts": 1775372160000, "open": 0.1107, "high": 0.1107, "low": 0.1103, "close": 0.1103, "volume": 38193.6, "quote_volume": 4221.09259, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775372220000, "open": 0.1105, "high": 0.1105, "low": 0.1103, "close": 0.1103, "volume": 16431.0, "quote_volume": 1814.04242, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775372280000, "open": 0.1103, "high": 0.1103, "low": 0.1102, "close": 0.1102, "volume": 7002.8, "quote_volume": 772.31659, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775372340000, "open": 0.1103, "high": 0.1103, "low": 0.1101, "close": 0.1101, "volume": 7441.2, "quote_volume": 820.31166, "trades": 9, "taker_buy_quote": 102.20398}, {"ts": 1775372400000, "open": 0.11, "high": 0.1103, "low": 0.11, "close": 0.1101, "volume": 12483.7, "quote_volume": 1374.63203, "trades": 24, "taker_buy_quote": 350.11682}, {"ts": 1775372460000, "open": 0.1101, "high": 0.1104, "low": 0.11, "close": 0.1104, "volume": 24258.2, "quote_volume": 2673.43293, "trades": 21, "taker_buy_quote": 1874.39185}, {"ts": 1775372520000, "open": 0.1105, "high": 0.1107, "low": 0.1105, "close": 0.1106, "volume": 12374.2, "quote_volume": 1368.87054, "trades": 17, "taker_buy_quote": 1176.64696}, {"ts": 1775372580000, "open": 0.1105, "high": 0.1105, "low": 0.1105, "close": 0.1105, "volume": 2175.7, "quote_volume": 240.41485, "trades": 4, "taker_buy_quote": 172.98775}, {"ts": 1775372640000, "open": 0.1104, "high": 0.1105, "low": 0.1104, "close": 0.1105, "volume": 5225.0, "quote_volume": 577.30138, "trades": 5, "taker_buy_quote": 509.8249}, {"ts": 1775372700000, "open": 0.1103, "high": 0.1109, "low": 0.1103, "close": 0.1109, "volume": 16772.0, "quote_volume": 1856.54615, "trades": 22, "taker_buy_quote": 1717.74034}, {"ts": 1775372760000, "open": 0.1106, "high": 0.1107, "low": 0.1106, "close": 0.1107, "volume": 2195.8, "quote_volume": 242.95633, "trades": 5, "taker_buy_quote": 9.5202}, {"ts": 1775372820000, "open": 0.1106, "high": 0.1106, "low": 0.1105, "close": 0.1105, "volume": 6538.8, "quote_volume": 722.82614, "trades": 11, "taker_buy_quote": 155.35982}, {"ts": 1775372880000, "open": 0.1105, "high": 0.1105, "low": 0.1105, "close": 0.1105, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775372940000, "open": 0.1105, "high": 0.1106, "low": 0.1105, "close": 0.1106, "volume": 8561.2, "quote_volume": 946.1808, "trades": 8, "taker_buy_quote": 105.9548}, {"ts": 1775373000000, "open": 0.1105, "high": 0.1105, "low": 0.1103, "close": 0.1103, "volume": 5848.7, "quote_volume": 645.85849, "trades": 11, "taker_buy_quote": 28.067}, {"ts": 1775373060000, "open": 0.1103, "high": 0.1103, "low": 0.1103, "close": 0.1103, "volume": 3365.9, "quote_volume": 371.25877, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775373120000, "open": 0.1104, "high": 0.1104, "low": 0.1103, "close": 0.1104, "volume": 24237.7, "quote_volume": 2673.88152, "trades": 13, "taker_buy_quote": 204.59328}, {"ts": 1775373180000, "open": 0.1105, "high": 0.1105, "low": 0.1105, "close": 0.1105, "volume": 1392.0, "quote_volume": 153.816, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775373240000, "open": 0.1106, "high": 0.1108, "low": 0.1106, "close": 0.1108, "volume": 3538.0, "quote_volume": 391.50654, "trades": 9, "taker_buy_quote": 267.45758}, {"ts": 1775373300000, "open": 0.1107, "high": 0.1108, "low": 0.1106, "close": 0.1106, "volume": 12677.9, "quote_volume": 1403.00177, "trades": 14, "taker_buy_quote": 218.35714}, {"ts": 1775373360000, "open": 0.1107, "high": 0.1109, "low": 0.1107, "close": 0.1108, "volume": 5192.1, "quote_volume": 574.96549, "trades": 11, "taker_buy_quote": 409.03861}, {"ts": 1775373420000, "open": 0.1107, "high": 0.1107, "low": 0.1107, "close": 0.1107, "volume": 1482.0, "quote_volume": 164.0574, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775373480000, "open": 0.1107, "high": 0.1107, "low": 0.1104, "close": 0.1104, "volume": 2747.4, "quote_volume": 303.69669, "trades": 10, "taker_buy_quote": 5.99994}, {"ts": 1775373540000, "open": 0.1103, "high": 0.1103, "low": 0.1103, "close": 0.1103, "volume": 1804.8, "quote_volume": 199.06944, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775373600000, "open": 0.1104, "high": 0.1104, "low": 0.1104, "close": 0.1104, "volume": 2786.1, "quote_volume": 307.58544, "trades": 4, "taker_buy_quote": 269.39808}, {"ts": 1775373660000, "open": 0.1103, "high": 0.1103, "low": 0.1103, "close": 0.1103, "volume": 1484.6, "quote_volume": 163.75138, "trades": 2, "taker_buy_quote": 101.85102}, {"ts": 1775373720000, "open": 0.1104, "high": 0.1104, "low": 0.1104, "close": 0.1104, "volume": 3629.2, "quote_volume": 400.66368, "trades": 8, "taker_buy_quote": 189.52368}, {"ts": 1775373780000, "open": 0.1103, "high": 0.1103, "low": 0.1103, "close": 0.1103, "volume": 95.7, "quote_volume": 10.55571, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775373840000, "open": 0.1104, "high": 0.1104, "low": 0.1104, "close": 0.1104, "volume": 1556.4, "quote_volume": 171.82656, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775373900000, "open": 0.1102, "high": 0.1102, "low": 0.1101, "close": 0.1101, "volume": 8769.2, "quote_volume": 966.03441, "trades": 28, "taker_buy_quote": 0.0}, {"ts": 1775373960000, "open": 0.1101, "high": 0.1101, "low": 0.1101, "close": 0.1101, "volume": 2706.3, "quote_volume": 297.96363, "trades": 2, "taker_buy_quote": 101.7324}, {"ts": 1775374020000, "open": 0.1101, "high": 0.1102, "low": 0.1101, "close": 0.1102, "volume": 1184.6, "quote_volume": 130.52452, "trades": 4, "taker_buy_quote": 103.8084}, {"ts": 1775374080000, "open": 0.1102, "high": 0.1102, "low": 0.1102, "close": 0.1102, "volume": 922.5, "quote_volume": 101.6595, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775374140000, "open": 0.1102, "high": 0.1102, "low": 0.1101, "close": 0.1101, "volume": 2569.3, "quote_volume": 283.10489, "trades": 9, "taker_buy_quote": 84.28096}, {"ts": 1775374200000, "open": 0.1102, "high": 0.1106, "low": 0.1102, "close": 0.1105, "volume": 9513.0, "quote_volume": 1049.63559, "trades": 18, "taker_buy_quote": 987.54564}, {"ts": 1775374260000, "open": 0.1106, "high": 0.1106, "low": 0.1104, "close": 0.1104, "volume": 1504.8, "quote_volume": 166.17684, "trades": 5, "taker_buy_quote": 127.79076}, {"ts": 1775374320000, "open": 0.1104, "high": 0.1104, "low": 0.1102, "close": 0.1102, "volume": 15912.3, "quote_volume": 1755.59168, "trades": 14, "taker_buy_quote": 332.69789}, {"ts": 1775374380000, "open": 0.1102, "high": 0.1102, "low": 0.1102, "close": 0.1102, "volume": 3304.8, "quote_volume": 364.18896, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775374440000, "open": 0.1101, "high": 0.1101, "low": 0.1101, "close": 0.1101, "volume": 11030.8, "quote_volume": 1214.49108, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775374500000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 8850.0, "quote_volume": 973.5, "trades": 5, "taker_buy_quote": 100.001}, {"ts": 1775374560000, "open": 0.11, "high": 0.11, "low": 0.1098, "close": 0.1098, "volume": 4977.5, "quote_volume": 546.68958, "trades": 13, "taker_buy_quote": 342.42038}, {"ts": 1775374620000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 599.3, "quote_volume": 65.74321, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775374680000, "open": 0.1097, "high": 0.1098, "low": 0.1097, "close": 0.1097, "volume": 12045.9, "quote_volume": 1321.60529, "trades": 6, "taker_buy_quote": 999.37251}, {"ts": 1775374740000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 161.7, "quote_volume": 17.73849, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775374800000, "open": 0.1097, "high": 0.1097, "low": 0.1093, "close": 0.1093, "volume": 4063.9, "quote_volume": 444.9163, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775374860000, "open": 0.1095, "high": 0.1095, "low": 0.1093, "close": 0.1093, "volume": 42336.1, "quote_volume": 4627.61143, "trades": 16, "taker_buy_quote": 2073.421}, {"ts": 1775374920000, "open": 0.1093, "high": 0.1093, "low": 0.1092, "close": 0.1092, "volume": 15268.2, "quote_volume": 1667.71517, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775374980000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 440.7, "quote_volume": 48.12444, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775375040000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775375100000, "open": 0.1093, "high": 0.1094, "low": 0.1093, "close": 0.1094, "volume": 884.7, "quote_volume": 96.77376, "trades": 2, "taker_buy_quote": 96.77376}, {"ts": 1775375160000, "open": 0.1095, "high": 0.1097, "low": 0.1095, "close": 0.1097, "volume": 17353.4, "quote_volume": 1903.24985, "trades": 13, "taker_buy_quote": 1903.24985}, {"ts": 1775375220000, "open": 0.1098, "high": 0.1099, "low": 0.1098, "close": 0.1099, "volume": 100.2, "quote_volume": 11.00697, "trades": 2, "taker_buy_quote": 11.00697}, {"ts": 1775375280000, "open": 0.1097, "high": 0.1097, "low": 0.1095, "close": 0.1097, "volume": 21471.4, "quote_volume": 2354.11732, "trades": 11, "taker_buy_quote": 923.80564}, {"ts": 1775375340000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 153.5, "quote_volume": 16.86965, "trades": 1, "taker_buy_quote": 16.86965}, {"ts": 1775375400000, "open": 0.1097, "high": 0.1097, "low": 0.1096, "close": 0.1096, "volume": 23788.9, "quote_volume": 2607.46147, "trades": 25, "taker_buy_quote": 374.65664}, {"ts": 1775375460000, "open": 0.1096, "high": 0.1096, "low": 0.1096, "close": 0.1096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775375520000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1094, "volume": 366.3, "quote_volume": 40.07825, "trades": 3, "taker_buy_quote": 29.06758}, {"ts": 1775375580000, "open": 0.1093, "high": 0.1094, "low": 0.1093, "close": 0.1094, "volume": 9136.1, "quote_volume": 998.818, "trades": 8, "taker_buy_quote": 94.3234}, {"ts": 1775375640000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775375700000, "open": 0.1095, "high": 0.1096, "low": 0.1095, "close": 0.1096, "volume": 7225.3, "quote_volume": 791.88785, "trades": 4, "taker_buy_quote": 791.88785}, {"ts": 1775375760000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 922.5, "quote_volume": 101.01375, "trades": 1, "taker_buy_quote": 101.01375}, {"ts": 1775375820000, "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1094, "volume": 1478.5, "quote_volume": 161.80706, "trades": 3, "taker_buy_quote": 64.7802}, {"ts": 1775375880000, "open": 0.1093, "high": 0.1095, "low": 0.1093, "close": 0.1094, "volume": 13461.8, "quote_volume": 1472.14305, "trades": 14, "taker_buy_quote": 632.68208}, {"ts": 1775375940000, "open": 0.1094, "high": 0.1094, "low": 0.1094, "close": 0.1094, "volume": 2097.6, "quote_volume": 229.47744, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775376000000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 1470.2, "quote_volume": 160.9869, "trades": 3, "taker_buy_quote": 160.9869}, {"ts": 1775376060000, "open": 0.1096, "high": 0.1097, "low": 0.1095, "close": 0.1095, "volume": 9968.9, "quote_volume": 1093.03454, "trades": 14, "taker_buy_quote": 945.36284}, {"ts": 1775376120000, "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 1522.2, "quote_volume": 166.6809, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775376180000, "open": 0.1096, "high": 0.1098, "low": 0.1096, "close": 0.1098, "volume": 1367.5, "quote_volume": 150.07388, "trades": 3, "taker_buy_quote": 150.07388}, {"ts": 1775376240000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775376300000, "open": 0.1097, "high": 0.1098, "low": 0.1097, "close": 0.1098, "volume": 5059.2, "quote_volume": 555.13561, "trades": 5, "taker_buy_quote": 155.22426}, {"ts": 1775376360000, "open": 0.1098, "high": 0.1099, "low": 0.1098, "close": 0.1099, "volume": 16062.0, "quote_volume": 1764.75983, "trades": 12, "taker_buy_quote": 1266.30077}, {"ts": 1775376420000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 1836.8, "quote_volume": 201.68064, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775376480000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 8169.0, "quote_volume": 897.7731, "trades": 10, "taker_buy_quote": 101.38275}, {"ts": 1775376540000, "open": 0.1099, "high": 0.1099, "low": 0.1098, "close": 0.1098, "volume": 1856.4, "quote_volume": 204.0129, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775376600000, "open": 0.1099, "high": 0.1099, "low": 0.1097, "close": 0.1098, "volume": 6607.9, "quote_volume": 725.63465, "trades": 9, "taker_buy_quote": 6.74172}, {"ts": 1775376660000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 1313.3, "quote_volume": 144.20034, "trades": 2, "taker_buy_quote": 42.25104}, {"ts": 1775376720000, "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 310.8, "quote_volume": 34.12584, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775376780000, "open": 0.1099, "high": 0.1099, "low": 0.1099, "close": 0.1099, "volume": 51.7, "quote_volume": 5.68183, "trades": 1, "taker_buy_quote": 5.68183}, {"ts": 1775376840000, "open": 0.1099, "high": 0.1102, "low": 0.1099, "close": 0.1102, "volume": 5912.3, "quote_volume": 650.91978, "trades": 10, "taker_buy_quote": 650.91978}, {"ts": 1775376900000, "open": 0.1102, "high": 0.1102, "low": 0.1102, "close": 0.1102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775376960000, "open": 0.1101, "high": 0.1101, "low": 0.1101, "close": 0.1101, "volume": 1386.8, "quote_volume": 152.68668, "trades": 3, "taker_buy_quote": 152.68668}, {"ts": 1775377020000, "open": 0.1101, "high": 0.1101, "low": 0.1101, "close": 0.1101, "volume": 5388.5, "quote_volume": 593.27385, "trades": 5, "taker_buy_quote": 593.27385}, {"ts": 1775377080000, "open": 0.1101, "high": 0.1101, "low": 0.1101, "close": 0.1101, "volume": 173.9, "quote_volume": 19.14639, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775377140000, "open": 0.1103, "high": 0.1104, "low": 0.1103, "close": 0.1104, "volume": 4322.9, "quote_volume": 477.09305, "trades": 8, "taker_buy_quote": 355.34391}, {"ts": 1775377200000, "open": 0.1104, "high": 0.1104, "low": 0.1103, "close": 0.1104, "volume": 7548.5, "quote_volume": 833.16843, "trades": 9, "taker_buy_quote": 306.1944}, {"ts": 1775377260000, "open": 0.1104, "high": 0.1104, "low": 0.1104, "close": 0.1104, "volume": 1815.3, "quote_volume": 200.40912, "trades": 1, "taker_buy_quote": 200.40912}, {"ts": 1775377320000, "open": 0.1103, "high": 0.1103, "low": 0.1103, "close": 0.1103, "volume": 38144.1, "quote_volume": 4207.29423, "trades": 4, "taker_buy_quote": 12.91613}, {"ts": 1775377380000, "open": 0.1102, "high": 0.1102, "low": 0.11, "close": 0.11, "volume": 342.7, "quote_volume": 37.712, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775377440000, "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 50.0, "quote_volume": 5.5, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775377500000, "open": 0.1099, "high": 0.1099, "low": 0.1098, "close": 0.1098, "volume": 1699.0, "quote_volume": 186.55521, "trades": 5, "taker_buy_quote": 123.83244}, {"ts": 1775377560000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 3706.2, "quote_volume": 406.57014, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775377620000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775377680000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775377740000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 928.2, "quote_volume": 101.82354, "trades": 1, "taker_buy_quote": 101.82354}, {"ts": 1775377800000, "open": 0.1097, "high": 0.1097, "low": 0.1097, "close": 0.1097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775377860000, "open": 0.1096, "high": 0.1096, "low": 0.1094, "close": 0.1094, "volume": 2233.1, "quote_volume": 244.35335, "trades": 9, "taker_buy_quote": 201.843}, {"ts": 1775377920000, "open": 0.1094, "high": 0.1094, "low": 0.1092, "close": 0.1092, "volume": 3975.7, "quote_volume": 434.68338, "trades": 9, "taker_buy_quote": 204.3592}, {"ts": 1775377980000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 4109.0, "quote_volume": 448.7028, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775378040000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 1651.7, "quote_volume": 180.36564, "trades": 3, "taker_buy_quote": 180.36564}, {"ts": 1775378100000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378160000, "open": 0.1092, "high": 0.1092, "low": 0.1091, "close": 0.1091, "volume": 1934.9, "quote_volume": 211.1143, "trades": 4, "taker_buy_quote": 106.61832}, {"ts": 1775378220000, "open": 0.1092, "high": 0.1093, "low": 0.1092, "close": 0.1093, "volume": 1868.8, "quote_volume": 204.078, "trades": 4, "taker_buy_quote": 204.078}, {"ts": 1775378280000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 88.5, "quote_volume": 9.6642, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775378340000, "open": 0.1092, "high": 0.1092, "low": 0.1092, "close": 0.1092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378400000, "open": 0.1091, "high": 0.1091, "low": 0.1084, "close": 0.1084, "volume": 36936.2, "quote_volume": 4019.37318, "trades": 34, "taker_buy_quote": 15.5298}, {"ts": 1775378460000, "open": 0.1084, "high": 0.1085, "low": 0.1083, "close": 0.1083, "volume": 10251.2, "quote_volume": 1111.43376, "trades": 10, "taker_buy_quote": 391.80795}, {"ts": 1775378520000, "open": 0.1083, "high": 0.1083, "low": 0.1079, "close": 0.108, "volume": 41503.8, "quote_volume": 4482.01311, "trades": 70, "taker_buy_quote": 3466.71263}, {"ts": 1775378580000, "open": 0.108, "high": 0.1082, "low": 0.108, "close": 0.1081, "volume": 15430.5, "quote_volume": 1667.79363, "trades": 11, "taker_buy_quote": 1555.79636}, {"ts": 1775378640000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1081, "volume": 558.5, "quote_volume": 60.37894, "trades": 3, "taker_buy_quote": 5.50738}, {"ts": 1775378700000, "open": 0.108, "high": 0.108, "low": 0.108, "close": 0.108, "volume": 365.5, "quote_volume": 39.474, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775378760000, "open": 0.1081, "high": 0.1081, "low": 0.1081, "close": 0.1081, "volume": 254.3, "quote_volume": 27.48983, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775378820000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 50.8, "quote_volume": 5.50164, "trades": 1, "taker_buy_quote": 5.50164}, {"ts": 1775378880000, "open": 0.1083, "high": 0.1083, "low": 0.1083, "close": 0.1083, "volume": 747.7, "quote_volume": 80.97591, "trades": 2, "taker_buy_quote": 18.09693}, {"ts": 1775378940000, "open": 0.1084, "high": 0.1085, "low": 0.1084, "close": 0.1085, "volume": 436.8, "quote_volume": 47.38772, "trades": 3, "taker_buy_quote": 47.38772}, {"ts": 1775379000000, "open": 0.1085, "high": 0.1087, "low": 0.1085, "close": 0.1085, "volume": 4284.2, "quote_volume": 465.22611, "trades": 10, "taker_buy_quote": 136.05331}, {"ts": 1775379060000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775379120000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 4345.3, "quote_volume": 471.89958, "trades": 6, "taker_buy_quote": 197.63028}, {"ts": 1775379180000, "open": 0.1086, "high": 0.1086, "low": 0.1086, "close": 0.1086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775379240000, "open": 0.1086, "high": 0.1089, "low": 0.1086, "close": 0.1088, "volume": 12238.4, "quote_volume": 1330.83481, "trades": 16, "taker_buy_quote": 1041.12259}, {"ts": 1775379300000, "open": 0.1087, "high": 0.1087, "low": 0.1086, "close": 0.1086, "volume": 1835.6, "quote_volume": 199.43764, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775379360000, "open": 0.1086, "high": 0.1086, "low": 0.1085, "close": 0.1085, "volume": 3916.5, "quote_volume": 425.31348, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775379420000, "open": 0.1085, "high": 0.1086, "low": 0.1085, "close": 0.1086, "volume": 9125.5, "quote_volume": 990.1536, "trades": 8, "taker_buy_quote": 659.47815}, {"ts": 1775379480000, "open": 0.1086, "high": 0.1086, "low": 0.1084, "close": 0.1085, "volume": 22770.3, "quote_volume": 2469.81547, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775379540000, "open": 0.1085, "high": 0.1085, "low": 0.1083, "close": 0.1083, "volume": 655.8, "quote_volume": 71.08352, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775379600000, "open": 0.1083, "high": 0.1084, "low": 0.1082, "close": 0.1083, "volume": 3208.7, "quote_volume": 347.52726, "trades": 8, "taker_buy_quote": 321.82594}, {"ts": 1775379660000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 455.3, "quote_volume": 49.26346, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775379720000, "open": 0.1082, "high": 0.1082, "low": 0.108, "close": 0.108, "volume": 2260.6, "quote_volume": 244.32341, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775379780000, "open": 0.108, "high": 0.1081, "low": 0.108, "close": 0.1081, "volume": 2614.7, "quote_volume": 282.39917, "trades": 8, "taker_buy_quote": 225.75317}, {"ts": 1775379840000, "open": 0.1079, "high": 0.1079, "low": 0.1071, "close": 0.1073, "volume": 339287.5, "quote_volume": 36433.49507, "trades": 158, "taker_buy_quote": 5940.69339}, {"ts": 1775379900000, "open": 0.1073, "high": 0.1075, "low": 0.1069, "close": 0.107, "volume": 80887.3, "quote_volume": 8669.5276, "trades": 60, "taker_buy_quote": 3509.02072}, {"ts": 1775379960000, "open": 0.1071, "high": 0.1074, "low": 0.1069, "close": 0.107, "volume": 20768.2, "quote_volume": 2224.05729, "trades": 27, "taker_buy_quote": 528.32159}, {"ts": 1775380020000, "open": 0.107, "high": 0.1075, "low": 0.107, "close": 0.1074, "volume": 41415.6, "quote_volume": 4439.90887, "trades": 19, "taker_buy_quote": 3561.41867}, {"ts": 1775380080000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 715.3, "quote_volume": 76.75169, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775380140000, "open": 0.1073, "high": 0.1073, "low": 0.1071, "close": 0.1072, "volume": 10496.3, "quote_volume": 1125.46564, "trades": 11, "taker_buy_quote": 522.14513}, {"ts": 1775380200000, "open": 0.1071, "high": 0.1075, "low": 0.1071, "close": 0.1075, "volume": 7566.9, "quote_volume": 812.32569, "trades": 12, "taker_buy_quote": 713.52594}, {"ts": 1775380260000, "open": 0.1075, "high": 0.1075, "low": 0.107, "close": 0.1072, "volume": 12704.7, "quote_volume": 1361.25143, "trades": 13, "taker_buy_quote": 908.34545}, {"ts": 1775380320000, "open": 0.1072, "high": 0.1072, "low": 0.1067, "close": 0.1067, "volume": 12032.8, "quote_volume": 1286.2516, "trades": 17, "taker_buy_quote": 215.2627}, {"ts": 1775380380000, "open": 0.1067, "high": 0.1069, "low": 0.1067, "close": 0.1069, "volume": 31199.5, "quote_volume": 3333.41399, "trades": 15, "taker_buy_quote": 3209.94252}, {"ts": 1775380440000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 1302.6, "quote_volume": 139.3782, "trades": 2, "taker_buy_quote": 139.3782}, {"ts": 1775380500000, "open": 0.107, "high": 0.107, "low": 0.1064, "close": 0.1068, "volume": 9492.2, "quote_volume": 1012.94498, "trades": 22, "taker_buy_quote": 187.49886}, {"ts": 1775380560000, "open": 0.1068, "high": 0.1071, "low": 0.1068, "close": 0.1069, "volume": 9097.7, "quote_volume": 971.68415, "trades": 8, "taker_buy_quote": 966.36053}, {"ts": 1775380620000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 34687.3, "quote_volume": 3711.1897, "trades": 20, "taker_buy_quote": 3243.70108}, {"ts": 1775380680000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 2011.9, "quote_volume": 215.46931, "trades": 4, "taker_buy_quote": 5.50494}, {"ts": 1775380740000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1072, "volume": 9334.4, "quote_volume": 1000.188, "trades": 8, "taker_buy_quote": 1000.188}, {"ts": 1775380800000, "open": 0.1071, "high": 0.1072, "low": 0.107, "close": 0.1071, "volume": 12637.6, "quote_volume": 1353.56066, "trades": 11, "taker_buy_quote": 697.60823}, {"ts": 1775380860000, "open": 0.1072, "high": 0.1075, "low": 0.1072, "close": 0.1075, "volume": 11438.0, "quote_volume": 1227.78759, "trades": 11, "taker_buy_quote": 1227.78759}, {"ts": 1775380920000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 1579.5, "quote_volume": 169.48035, "trades": 3, "taker_buy_quote": 6.15902}, {"ts": 1775380980000, "open": 0.1075, "high": 0.1077, "low": 0.1074, "close": 0.1075, "volume": 20214.3, "quote_volume": 2175.06577, "trades": 14, "taker_buy_quote": 1056.16821}, {"ts": 1775381040000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 60.1, "quote_volume": 6.45474, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775381100000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 1161.6, "quote_volume": 124.77975, "trades": 3, "taker_buy_quote": 124.77975}, {"ts": 1775381160000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 1177.2, "quote_volume": 126.549, "trades": 2, "taker_buy_quote": 126.549}, {"ts": 1775381220000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 3040.2, "quote_volume": 326.8215, "trades": 2, "taker_buy_quote": 99.16875}, {"ts": 1775381280000, "open": 0.1076, "high": 0.1076, "low": 0.1074, "close": 0.1074, "volume": 2003.0, "quote_volume": 215.4983, "trades": 6, "taker_buy_quote": 202.3418}, {"ts": 1775381340000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 6513.0, "quote_volume": 700.51976, "trades": 8, "taker_buy_quote": 700.51976}, {"ts": 1775381400000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 585.4, "quote_volume": 62.96767, "trades": 2, "taker_buy_quote": 39.99492}, {"ts": 1775381460000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775381520000, "open": 0.1074, "high": 0.1078, "low": 0.1074, "close": 0.1075, "volume": 58956.9, "quote_volume": 6345.56423, "trades": 46, "taker_buy_quote": 3461.52091}, {"ts": 1775381580000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 2732.2, "quote_volume": 293.7115, "trades": 3, "taker_buy_quote": 293.7115}, {"ts": 1775381640000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 13429.1, "quote_volume": 1441.68784, "trades": 11, "taker_buy_quote": 5.28408}, {"ts": 1775381700000, "open": 0.1072, "high": 0.1073, "low": 0.1071, "close": 0.1071, "volume": 4794.8, "quote_volume": 514.28526, "trades": 6, "taker_buy_quote": 309.92532}, {"ts": 1775381760000, "open": 0.1073, "high": 0.1075, "low": 0.1073, "close": 0.1075, "volume": 18151.8, "quote_volume": 1949.41674, "trades": 15, "taker_buy_quote": 1254.40986}, {"ts": 1775381820000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 93.0, "quote_volume": 10.0068, "trades": 1, "taker_buy_quote": 10.0068}, {"ts": 1775381880000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 2099.7, "quote_volume": 225.71775, "trades": 3, "taker_buy_quote": 152.66075}, {"ts": 1775381940000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 900.8, "quote_volume": 96.74592, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775382000000, "open": 0.1075, "high": 0.1075, "low": 0.1072, "close": 0.1072, "volume": 418.1, "quote_volume": 44.92007, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775382060000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 17429.4, "quote_volume": 1871.55385, "trades": 9, "taker_buy_quote": 1871.55385}, {"ts": 1775382120000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382180000, "open": 0.1075, "high": 0.1076, "low": 0.1074, "close": 0.1074, "volume": 3777.9, "quote_volume": 406.12585, "trades": 12, "taker_buy_quote": 133.16064}, {"ts": 1775382240000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 537.6, "quote_volume": 57.73824, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775382300000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 3873.6, "quote_volume": 416.11794, "trades": 8, "taker_buy_quote": 226.32402}, {"ts": 1775382360000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 177.3, "quote_volume": 19.04202, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775382420000, "open": 0.1074, "high": 0.1074, "low": 0.1071, "close": 0.1071, "volume": 15004.9, "quote_volume": 1608.55742, "trades": 19, "taker_buy_quote": 808.23912}, {"ts": 1775382480000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 4894.0, "quote_volume": 523.17375, "trades": 12, "taker_buy_quote": 304.93225}, {"ts": 1775382540000, "open": 0.1069, "high": 0.1069, "low": 0.1067, "close": 0.1068, "volume": 7482.4, "quote_volume": 798.64108, "trades": 13, "taker_buy_quote": 509.5988}, {"ts": 1775382600000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 623.0, "quote_volume": 66.54155, "trades": 3, "taker_buy_quote": 5.50535}, {"ts": 1775382660000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 2631.6, "quote_volume": 281.39143, "trades": 3, "taker_buy_quote": 281.39143}, {"ts": 1775382720000, "open": 0.1069, "high": 0.107, "low": 0.1068, "close": 0.107, "volume": 2320.4, "quote_volume": 247.95786, "trades": 9, "taker_buy_quote": 44.67866}, {"ts": 1775382780000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 5655.5, "quote_volume": 604.57295, "trades": 11, "taker_buy_quote": 9.99515}, {"ts": 1775382840000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 2335.2, "quote_volume": 249.70808, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775382900000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 922.5, "quote_volume": 98.61525, "trades": 2, "taker_buy_quote": 98.61525}, {"ts": 1775382960000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 438.2, "quote_volume": 46.84358, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775383020000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 280.6, "quote_volume": 29.96808, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775383080000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775383140000, "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 4676.7, "quote_volume": 499.99803, "trades": 5, "taker_buy_quote": 499.99803}, {"ts": 1775383200000, "open": 0.107, "high": 0.107, "low": 0.1064, "close": 0.1067, "volume": 48494.1, "quote_volume": 5173.08135, "trades": 47, "taker_buy_quote": 363.55468}, {"ts": 1775383260000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 2620.8, "quote_volume": 279.76764, "trades": 5, "taker_buy_quote": 279.76764}, {"ts": 1775383320000, "open": 0.1068, "high": 0.1068, "low": 0.1066, "close": 0.1066, "volume": 1326.2, "quote_volume": 141.48898, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775383380000, "open": 0.1066, "high": 0.1068, "low": 0.1066, "close": 0.1068, "volume": 8529.6, "quote_volume": 910.40704, "trades": 9, "taker_buy_quote": 904.90648}, {"ts": 1775383440000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775383500000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 1202.3, "quote_volume": 128.40564, "trades": 2, "taker_buy_quote": 128.40564}, {"ts": 1775383560000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775383620000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 606.3, "quote_volume": 64.75284, "trades": 3, "taker_buy_quote": 57.69336}, {"ts": 1775383680000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 100.0, "quote_volume": 10.67, "trades": 1, "taker_buy_quote": 10.67}, {"ts": 1775383740000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 54.7, "quote_volume": 5.84196, "trades": 1, "taker_buy_quote": 5.84196}, {"ts": 1775383800000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775383860000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 466.3, "quote_volume": 49.84747, "trades": 3, "taker_buy_quote": 49.84747}, {"ts": 1775383920000, "open": 0.1068, "high": 0.1068, "low": 0.1066, "close": 0.1066, "volume": 3528.7, "quote_volume": 376.59887, "trades": 12, "taker_buy_quote": 164.74051}, {"ts": 1775383980000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 10741.0, "quote_volume": 1145.41019, "trades": 12, "taker_buy_quote": 846.70633}, {"ts": 1775384040000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 3676.3, "quote_volume": 391.89358, "trades": 8, "taker_buy_quote": 98.41312}, {"ts": 1775384100000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 10567.6, "quote_volume": 1126.6881, "trades": 9, "taker_buy_quote": 95.69923}, {"ts": 1775384160000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 1061.8, "quote_volume": 113.20181, "trades": 3, "taker_buy_quote": 14.86331}, {"ts": 1775384220000, "open": 0.1065, "high": 0.1066, "low": 0.1063, "close": 0.1066, "volume": 26805.6, "quote_volume": 2856.32518, "trades": 18, "taker_buy_quote": 2731.59374}, {"ts": 1775384280000, "open": 0.1067, "high": 0.1067, "low": 0.1066, "close": 0.1066, "volume": 4723.6, "quote_volume": 503.879, "trades": 8, "taker_buy_quote": 42.40258}, {"ts": 1775384340000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 980.3, "quote_volume": 104.40195, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775384400000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 183.0, "quote_volume": 19.4895, "trades": 2, "taker_buy_quote": 19.4895}, {"ts": 1775384460000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 2610.4, "quote_volume": 278.52968, "trades": 4, "taker_buy_quote": 278.52968}, {"ts": 1775384520000, "open": 0.1065, "high": 0.1065, "low": 0.1065, "close": 0.1065, "volume": 79.7, "quote_volume": 8.48805, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775384580000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 1018.6, "quote_volume": 108.67276, "trades": 2, "taker_buy_quote": 96.03}, {"ts": 1775384640000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 4283.1, "quote_volume": 457.01191, "trades": 6, "taker_buy_quote": 234.33968}, {"ts": 1775384700000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 1054.9, "quote_volume": 112.60464, "trades": 2, "taker_buy_quote": 49.99308}, {"ts": 1775384760000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 2396.7, "quote_volume": 256.19546, "trades": 10, "taker_buy_quote": 249.1253}, {"ts": 1775384820000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 15117.8, "quote_volume": 1617.6046, "trades": 11, "taker_buy_quote": 813.5638}, {"ts": 1775384880000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 396.9, "quote_volume": 42.50799, "trades": 3, "taker_buy_quote": 13.23756}, {"ts": 1775384940000, "open": 0.1071, "high": 0.1074, "low": 0.1071, "close": 0.1073, "volume": 6922.8, "quote_volume": 741.91225, "trades": 12, "taker_buy_quote": 642.928}, {"ts": 1775385000000, "open": 0.1072, "high": 0.1072, "low": 0.107, "close": 0.107, "volume": 6614.8, "quote_volume": 709.09112, "trades": 8, "taker_buy_quote": 200.20672}, {"ts": 1775385060000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 2558.2, "quote_volume": 273.47158, "trades": 6, "taker_buy_quote": 235.15862}, {"ts": 1775385120000, "open": 0.107, "high": 0.1074, "low": 0.107, "close": 0.1074, "volume": 12420.0, "quote_volume": 1332.44707, "trades": 18, "taker_buy_quote": 1144.02451}, {"ts": 1775385180000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 1850.2, "quote_volume": 198.52646, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775385240000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385300000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385360000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 2507.7, "quote_volume": 269.22377, "trades": 4, "taker_buy_quote": 70.42218}, {"ts": 1775385420000, "open": 0.1075, "high": 0.1076, "low": 0.1074, "close": 0.1074, "volume": 7638.9, "quote_volume": 821.01772, "trades": 9, "taker_buy_quote": 11.01312}, {"ts": 1775385480000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 650.9, "quote_volume": 69.90666, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775385540000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385600000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 2693.7, "quote_volume": 289.67654, "trades": 7, "taker_buy_quote": 209.46004}, {"ts": 1775385660000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 1025.7, "quote_volume": 110.36532, "trades": 3, "taker_buy_quote": 110.36532}, {"ts": 1775385720000, "open": 0.1076, "high": 0.1078, "low": 0.1076, "close": 0.1078, "volume": 4956.1, "quote_volume": 533.69574, "trades": 12, "taker_buy_quote": 397.14672}, {"ts": 1775385780000, "open": 0.1079, "high": 0.1079, "low": 0.1077, "close": 0.1077, "volume": 4037.8, "quote_volume": 435.57087, "trades": 5, "taker_buy_quote": 327.77862}, {"ts": 1775385840000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 346.7, "quote_volume": 37.36834, "trades": 2, "taker_buy_quote": 30.9925}, {"ts": 1775385900000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 3188.7, "quote_volume": 343.74186, "trades": 6, "taker_buy_quote": 343.74186}, {"ts": 1775385960000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1076, "volume": 524.0, "quote_volume": 56.42968, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775386020000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775386080000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775386140000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 975.0, "quote_volume": 104.8125, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775386200000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 973.8, "quote_volume": 104.58612, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775386260000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 410.7, "quote_volume": 44.06297, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775386320000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 1337.4, "quote_volume": 143.23554, "trades": 2, "taker_buy_quote": 137.7306}, {"ts": 1775386380000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 922.5, "quote_volume": 98.79975, "trades": 3, "taker_buy_quote": 98.79975}, {"ts": 1775386440000, "open": 0.1072, "high": 0.1072, "low": 0.107, "close": 0.1071, "volume": 4848.7, "quote_volume": 519.25199, "trades": 8, "taker_buy_quote": 200.84343}, {"ts": 1775386500000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 2770.0, "quote_volume": 296.76218, "trades": 4, "taker_buy_quote": 197.96243}, {"ts": 1775386560000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775386620000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 5163.7, "quote_volume": 553.03227, "trades": 7, "taker_buy_quote": 358.30305}, {"ts": 1775386680000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 16871.5, "quote_volume": 1810.02847, "trades": 12, "taker_buy_quote": 896.47627}, {"ts": 1775386740000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 4026.7, "quote_volume": 432.06491, "trades": 6, "taker_buy_quote": 19.98999}, {"ts": 1775386800000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 1617.2, "quote_volume": 173.52556, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775386860000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 8016.0, "quote_volume": 858.6793, "trades": 10, "taker_buy_quote": 197.5995}, {"ts": 1775386920000, "open": 0.1071, "high": 0.1073, "low": 0.1071, "close": 0.1073, "volume": 12695.4, "quote_volume": 1361.43937, "trades": 14, "taker_buy_quote": 761.78468}, {"ts": 1775386980000, "open": 0.1072, "high": 0.1072, "low": 0.1069, "close": 0.1069, "volume": 10693.7, "quote_volume": 1146.14417, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775387040000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775387100000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775387160000, "open": 0.107, "high": 0.1077, "low": 0.107, "close": 0.1075, "volume": 95071.1, "quote_volume": 10204.3135, "trades": 81, "taker_buy_quote": 7200.8219}, {"ts": 1775387220000, "open": 0.1073, "high": 0.1073, "low": 0.1068, "close": 0.1068, "volume": 27066.5, "quote_volume": 2898.84572, "trades": 50, "taker_buy_quote": 60.12007}, {"ts": 1775387280000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 8490.9, "quote_volume": 907.45297, "trades": 18, "taker_buy_quote": 419.37939}, {"ts": 1775387340000, "open": 0.107, "high": 0.1071, "low": 0.107, "close": 0.1071, "volume": 3811.2, "quote_volume": 408.08429, "trades": 7, "taker_buy_quote": 399.16286}, {"ts": 1775387400000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 1988.2, "quote_volume": 213.12928, "trades": 4, "taker_buy_quote": 206.96032}, {"ts": 1775387460000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 1216.7, "quote_volume": 130.30857, "trades": 5, "taker_buy_quote": 130.30857}, {"ts": 1775387520000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775387580000, "open": 0.1071, "high": 0.1071, "low": 0.1069, "close": 0.107, "volume": 3150.7, "quote_volume": 337.18488, "trades": 6, "taker_buy_quote": 99.0713}, {"ts": 1775387640000, "open": 0.1069, "high": 0.1069, "low": 0.1067, "close": 0.1067, "volume": 1235.2, "quote_volume": 131.85323, "trades": 4, "taker_buy_quote": 22.41693}, {"ts": 1775387700000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 51.6, "quote_volume": 5.50056, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775387760000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 8676.9, "quote_volume": 926.51634, "trades": 8, "taker_buy_quote": 926.51634}, {"ts": 1775387820000, "open": 0.1068, "high": 0.1069, "low": 0.1068, "close": 0.1069, "volume": 3700.4, "quote_volume": 395.22517, "trades": 4, "taker_buy_quote": 395.22517}, {"ts": 1775387880000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 3518.5, "quote_volume": 376.12765, "trades": 4, "taker_buy_quote": 376.12765}, {"ts": 1775387940000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 613.8, "quote_volume": 65.53151, "trades": 2, "taker_buy_quote": 41.7054}, {"ts": 1775388000000, "open": 0.1068, "high": 0.107, "low": 0.1068, "close": 0.107, "volume": 1005.7, "quote_volume": 107.42264, "trades": 3, "taker_buy_quote": 107.42264}, {"ts": 1775388060000, "open": 0.1067, "high": 0.1067, "low": 0.1065, "close": 0.1065, "volume": 7878.3, "quote_volume": 839.96519, "trades": 12, "taker_buy_quote": 146.6079}, {"ts": 1775388120000, "open": 0.1065, "high": 0.1065, "low": 0.1062, "close": 0.1062, "volume": 1593.4, "quote_volume": 169.53289, "trades": 7, "taker_buy_quote": 11.36355}, {"ts": 1775388180000, "open": 0.1061, "high": 0.1063, "low": 0.1061, "close": 0.1063, "volume": 12523.7, "quote_volume": 1329.86721, "trades": 14, "taker_buy_quote": 1120.80777}, {"ts": 1775388240000, "open": 0.1062, "high": 0.1063, "low": 0.1061, "close": 0.1063, "volume": 12949.1, "quote_volume": 1374.9602, "trades": 13, "taker_buy_quote": 380.80908}, {"ts": 1775388300000, "open": 0.1062, "high": 0.1062, "low": 0.1061, "close": 0.1061, "volume": 2221.1, "quote_volume": 235.86341, "trades": 6, "taker_buy_quote": 65.53602}, {"ts": 1775388360000, "open": 0.106, "high": 0.1063, "low": 0.106, "close": 0.1063, "volume": 5144.8, "quote_volume": 546.18446, "trades": 13, "taker_buy_quote": 329.06466}, {"ts": 1775388420000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 4604.0, "quote_volume": 489.8656, "trades": 3, "taker_buy_quote": 391.7116}, {"ts": 1775388480000, "open": 0.1065, "high": 0.1066, "low": 0.1065, "close": 0.1066, "volume": 103.3, "quote_volume": 11.00661, "trades": 2, "taker_buy_quote": 11.00661}, {"ts": 1775388540000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 56.2, "quote_volume": 5.99654, "trades": 1, "taker_buy_quote": 5.99654}, {"ts": 1775388600000, "open": 0.1066, "high": 0.1067, "low": 0.1066, "close": 0.1067, "volume": 1846.6, "quote_volume": 196.93997, "trades": 5, "taker_buy_quote": 196.93997}, {"ts": 1775388660000, "open": 0.1065, "high": 0.1067, "low": 0.1065, "close": 0.1067, "volume": 1901.0, "quote_volume": 202.55995, "trades": 4, "taker_buy_quote": 202.55995}, {"ts": 1775388720000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 1218.0, "quote_volume": 129.9606, "trades": 3, "taker_buy_quote": 31.52985}, {"ts": 1775388780000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388840000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388900000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388960000, "open": 0.1067, "high": 0.1072, "low": 0.1067, "close": 0.1072, "volume": 31489.7, "quote_volume": 3364.22864, "trades": 22, "taker_buy_quote": 2886.38408}, {"ts": 1775389020000, "open": 0.1072, "high": 0.1072, "low": 0.107, "close": 0.107, "volume": 3841.2, "quote_volume": 411.2225, "trades": 8, "taker_buy_quote": 15.52256}, {"ts": 1775389080000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 2121.9, "quote_volume": 226.82148, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775389140000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389200000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 922.5, "quote_volume": 98.61525, "trades": 1, "taker_buy_quote": 98.61525}, {"ts": 1775389260000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 9522.3, "quote_volume": 1016.3015, "trades": 10, "taker_buy_quote": 98.33076}, {"ts": 1775389320000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389380000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 51.6, "quote_volume": 5.50056, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775389440000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 5644.6, "quote_volume": 602.27882, "trades": 4, "taker_buy_quote": 602.27882}, {"ts": 1775389500000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 2830.1, "quote_volume": 301.68866, "trades": 3, "taker_buy_quote": 301.68866}, {"ts": 1775389560000, "open": 0.1066, "high": 0.1066, "low": 0.1066, "close": 0.1066, "volume": 2821.5, "quote_volume": 300.7719, "trades": 4, "taker_buy_quote": 300.7719}, {"ts": 1775389620000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 2450.4, "quote_volume": 261.50449, "trades": 3, "taker_buy_quote": 253.72606}, {"ts": 1775389680000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 367.5, "quote_volume": 39.21225, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775389740000, "open": 0.1068, "high": 0.1074, "low": 0.1068, "close": 0.1073, "volume": 37377.8, "quote_volume": 4005.92368, "trades": 42, "taker_buy_quote": 4000.55868}, {"ts": 1775389800000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 872.5, "quote_volume": 93.61925, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775389860000, "open": 0.1073, "high": 0.1075, "low": 0.1073, "close": 0.1074, "volume": 12041.2, "quote_volume": 1293.13775, "trades": 11, "taker_buy_quote": 1151.09051}, {"ts": 1775389920000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 577.7, "quote_volume": 61.98721, "trades": 1, "taker_buy_quote": 61.98721}, {"ts": 1775389980000, "open": 0.1074, "high": 0.1076, "low": 0.1074, "close": 0.1076, "volume": 15049.1, "quote_volume": 1617.72666, "trades": 10, "taker_buy_quote": 1579.02294}, {"ts": 1775390040000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390100000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 1225.7, "quote_volume": 131.79312, "trades": 2, "taker_buy_quote": 32.67812}, {"ts": 1775390160000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 2866.3, "quote_volume": 308.12103, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775390220000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 3984.2, "quote_volume": 428.51896, "trades": 8, "taker_buy_quote": 333.15571}, {"ts": 1775390280000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 4224.8, "quote_volume": 454.96706, "trades": 8, "taker_buy_quote": 308.43126}, {"ts": 1775390340000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 1162.5, "quote_volume": 125.3175, "trades": 2, "taker_buy_quote": 125.3175}, {"ts": 1775390400000, "open": 0.1078, "high": 0.108, "low": 0.1078, "close": 0.1079, "volume": 23825.8, "quote_volume": 2571.10878, "trades": 20, "taker_buy_quote": 2372.03328}, {"ts": 1775390460000, "open": 0.108, "high": 0.108, "low": 0.1078, "close": 0.1078, "volume": 5350.8, "quote_volume": 577.07053, "trades": 9, "taker_buy_quote": 318.77589}, {"ts": 1775390520000, "open": 0.1078, "high": 0.1078, "low": 0.1073, "close": 0.1076, "volume": 102171.7, "quote_volume": 10991.65636, "trades": 96, "taker_buy_quote": 7097.03725}, {"ts": 1775390580000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390640000, "open": 0.1075, "high": 0.1076, "low": 0.1075, "close": 0.1076, "volume": 7674.3, "quote_volume": 825.35449, "trades": 9, "taker_buy_quote": 720.68174}, {"ts": 1775390700000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390760000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390820000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390880000, "open": 0.1076, "high": 0.1076, "low": 0.1071, "close": 0.1071, "volume": 5358.6, "quote_volume": 575.34429, "trades": 11, "taker_buy_quote": 5.38}, {"ts": 1775390940000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 5512.9, "quote_volume": 590.98288, "trades": 4, "taker_buy_quote": 590.98288}, {"ts": 1775391000000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 978.2, "quote_volume": 104.76522, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775391060000, "open": 0.107, "high": 0.107, "low": 0.1068, "close": 0.1068, "volume": 4962.6, "quote_volume": 530.47067, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775391120000, "open": 0.107, "high": 0.1073, "low": 0.107, "close": 0.1073, "volume": 21146.4, "quote_volume": 2266.31806, "trades": 19, "taker_buy_quote": 1965.44216}, {"ts": 1775391180000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 10530.6, "quote_volume": 1130.52623, "trades": 8, "taker_buy_quote": 1130.52623}, {"ts": 1775391240000, "open": 0.1073, "high": 0.1073, "low": 0.1069, "close": 0.1069, "volume": 15603.7, "quote_volume": 1673.57858, "trades": 12, "taker_buy_quote": 36.97671}, {"ts": 1775391300000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 3668.8, "quote_volume": 391.77234, "trades": 4, "taker_buy_quote": 202.96272}, {"ts": 1775391360000, "open": 0.1067, "high": 0.107, "low": 0.1066, "close": 0.1069, "volume": 19520.8, "quote_volume": 2083.78881, "trades": 27, "taker_buy_quote": 1171.34663}, {"ts": 1775391420000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 9034.5, "quote_volume": 965.78805, "trades": 6, "taker_buy_quote": 965.78805}, {"ts": 1775391480000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 4748.3, "quote_volume": 507.11234, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775391540000, "open": 0.1068, "high": 0.1068, "low": 0.1061, "close": 0.1061, "volume": 19704.1, "quote_volume": 2095.60935, "trades": 23, "taker_buy_quote": 32.74875}, {"ts": 1775391600000, "open": 0.1061, "high": 0.1061, "low": 0.1059, "close": 0.106, "volume": 5510.6, "quote_volume": 584.27864, "trades": 12, "taker_buy_quote": 236.42166}, {"ts": 1775391660000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 3467.0, "quote_volume": 367.75242, "trades": 3, "taker_buy_quote": 367.75242}, {"ts": 1775391720000, "open": 0.1059, "high": 0.1059, "low": 0.1054, "close": 0.1056, "volume": 26324.7, "quote_volume": 2778.93679, "trades": 17, "taker_buy_quote": 152.42497}, {"ts": 1775391780000, "open": 0.1058, "high": 0.1058, "low": 0.1056, "close": 0.1056, "volume": 8547.8, "quote_volume": 903.12528, "trades": 7, "taker_buy_quote": 5.5016}, {"ts": 1775391840000, "open": 0.1055, "high": 0.1057, "low": 0.1054, "close": 0.1057, "volume": 15987.3, "quote_volume": 1687.54354, "trades": 13, "taker_buy_quote": 6.99734}, {"ts": 1775391900000, "open": 0.1054, "high": 0.1054, "low": 0.1052, "close": 0.1052, "volume": 5152.3, "quote_volume": 542.49888, "trades": 10, "taker_buy_quote": 97.13925}, {"ts": 1775391960000, "open": 0.1053, "high": 0.1054, "low": 0.1052, "close": 0.1053, "volume": 12837.3, "quote_volume": 1351.79032, "trades": 15, "taker_buy_quote": 40.052}, {"ts": 1775392020000, "open": 0.1053, "high": 0.1053, "low": 0.1027, "close": 0.1031, "volume": 549005.6, "quote_volume": 56867.62437, "trades": 544, "taker_buy_quote": 22986.65952}, {"ts": 1775392080000, "open": 0.103, "high": 0.1031, "low": 0.1026, "close": 0.1027, "volume": 56229.1, "quote_volume": 5780.76442, "trades": 43, "taker_buy_quote": 202.79824}, {"ts": 1775392140000, "open": 0.1028, "high": 0.1031, "low": 0.1023, "close": 0.1029, "volume": 141106.3, "quote_volume": 14478.11293, "trades": 65, "taker_buy_quote": 5586.66373}, {"ts": 1775392200000, "open": 0.1031, "high": 0.1031, "low": 0.1028, "close": 0.1028, "volume": 7189.4, "quote_volume": 739.57952, "trades": 8, "taker_buy_quote": 32.81673}, {"ts": 1775392260000, "open": 0.1027, "high": 0.1028, "low": 0.102, "close": 0.1024, "volume": 70996.2, "quote_volume": 7263.98586, "trades": 60, "taker_buy_quote": 2286.78714}, {"ts": 1775392320000, "open": 0.1025, "high": 0.1027, "low": 0.1021, "close": 0.1023, "volume": 36386.9, "quote_volume": 3724.47798, "trades": 32, "taker_buy_quote": 2623.44942}, {"ts": 1775392380000, "open": 0.1024, "high": 0.1024, "low": 0.1016, "close": 0.1018, "volume": 32829.0, "quote_volume": 3343.36503, "trades": 36, "taker_buy_quote": 315.60602}, {"ts": 1775392440000, "open": 0.1017, "high": 0.1021, "low": 0.1015, "close": 0.102, "volume": 66798.1, "quote_volume": 6794.19855, "trades": 65, "taker_buy_quote": 3358.28515}, {"ts": 1775392500000, "open": 0.1021, "high": 0.1021, "low": 0.102, "close": 0.1021, "volume": 1717.9, "quote_volume": 175.38805, "trades": 3, "taker_buy_quote": 165.65725}, {"ts": 1775392560000, "open": 0.1019, "high": 0.1019, "low": 0.1015, "close": 0.1018, "volume": 14523.1, "quote_volume": 1476.44844, "trades": 13, "taker_buy_quote": 298.43688}, {"ts": 1775392620000, "open": 0.1017, "high": 0.1018, "low": 0.1017, "close": 0.1018, "volume": 429.1, "quote_volume": 43.66486, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775392680000, "open": 0.1018, "high": 0.1018, "low": 0.1016, "close": 0.1016, "volume": 3859.2, "quote_volume": 392.6289, "trades": 7, "taker_buy_quote": 305.83711}, {"ts": 1775392740000, "open": 0.1015, "high": 0.1015, "low": 0.1012, "close": 0.1012, "volume": 6390.9, "quote_volume": 647.46423, "trades": 17, "taker_buy_quote": 9.99775}, {"ts": 1775392800000, "open": 0.1012, "high": 0.1016, "low": 0.1011, "close": 0.1014, "volume": 25365.4, "quote_volume": 2568.13814, "trades": 30, "taker_buy_quote": 1051.18525}, {"ts": 1775392860000, "open": 0.1014, "high": 0.1014, "low": 0.1009, "close": 0.1009, "volume": 1744.7, "quote_volume": 176.23445, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775392920000, "open": 0.1008, "high": 0.101, "low": 0.1007, "close": 0.101, "volume": 3777.0, "quote_volume": 380.528, "trades": 9, "taker_buy_quote": 169.09282}, {"ts": 1775392980000, "open": 0.101, "high": 0.1014, "low": 0.101, "close": 0.1014, "volume": 6491.1, "quote_volume": 656.68263, "trades": 14, "taker_buy_quote": 423.7233}, {"ts": 1775393040000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 2298.5, "quote_volume": 232.83805, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775393100000, "open": 0.1014, "high": 0.1021, "low": 0.1014, "close": 0.1019, "volume": 56445.1, "quote_volume": 5753.93844, "trades": 34, "taker_buy_quote": 2331.80907}, {"ts": 1775393160000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775393220000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 15769.7, "quote_volume": 1608.5094, "trades": 4, "taker_buy_quote": 1514.4144}, {"ts": 1775393280000, "open": 0.1019, "high": 0.1021, "low": 0.1017, "close": 0.1021, "volume": 35153.4, "quote_volume": 3587.25303, "trades": 20, "taker_buy_quote": 3159.48502}, {"ts": 1775393340000, "open": 0.1021, "high": 0.1021, "low": 0.1018, "close": 0.1018, "volume": 29181.2, "quote_volume": 2976.36956, "trades": 21, "taker_buy_quote": 1894.47124}, {"ts": 1775393400000, "open": 0.1019, "high": 0.1019, "low": 0.1018, "close": 0.1018, "volume": 4937.7, "quote_volume": 502.75011, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775393460000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 54.0, "quote_volume": 5.508, "trades": 1, "taker_buy_quote": 5.508}, {"ts": 1775393520000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 4587.4, "quote_volume": 468.37354, "trades": 4, "taker_buy_quote": 5.50319}, {"ts": 1775393580000, "open": 0.102, "high": 0.102, "low": 0.1014, "close": 0.1014, "volume": 27929.4, "quote_volume": 2846.93101, "trades": 20, "taker_buy_quote": 649.3068}, {"ts": 1775393640000, "open": 0.1014, "high": 0.1014, "low": 0.1012, "close": 0.1012, "volume": 24978.2, "quote_volume": 2529.35628, "trades": 15, "taker_buy_quote": 149.75766}, {"ts": 1775393700000, "open": 0.1012, "high": 0.1013, "low": 0.1011, "close": 0.1013, "volume": 21908.6, "quote_volume": 2217.7136, "trades": 24, "taker_buy_quote": 886.49193}, {"ts": 1775393760000, "open": 0.1012, "high": 0.1013, "low": 0.1011, "close": 0.1013, "volume": 10374.2, "quote_volume": 1049.51213, "trades": 7, "taker_buy_quote": 297.24581}, {"ts": 1775393820000, "open": 0.1012, "high": 0.1012, "low": 0.1012, "close": 0.1012, "volume": 3136.1, "quote_volume": 317.37332, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775393880000, "open": 0.1012, "high": 0.1016, "low": 0.1012, "close": 0.1016, "volume": 9208.6, "quote_volume": 932.99364, "trades": 10, "taker_buy_quote": 564.59528}, {"ts": 1775393940000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775394000000, "open": 0.1017, "high": 0.1019, "low": 0.1017, "close": 0.1019, "volume": 9646.3, "quote_volume": 981.21862, "trades": 6, "taker_buy_quote": 981.21862}, {"ts": 1775394060000, "open": 0.1017, "high": 0.1017, "low": 0.1016, "close": 0.1016, "volume": 108.3, "quote_volume": 11.00869, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775394120000, "open": 0.1017, "high": 0.1019, "low": 0.1017, "close": 0.1019, "volume": 7697.4, "quote_volume": 783.32876, "trades": 7, "taker_buy_quote": 783.32876}, {"ts": 1775394180000, "open": 0.1018, "high": 0.1019, "low": 0.1018, "close": 0.1019, "volume": 13655.6, "quote_volume": 1390.56971, "trades": 10, "taker_buy_quote": 5.5026}, {"ts": 1775394240000, "open": 0.1018, "high": 0.1019, "low": 0.1016, "close": 0.1019, "volume": 22034.3, "quote_volume": 2241.09362, "trades": 19, "taker_buy_quote": 406.52286}, {"ts": 1775394300000, "open": 0.1018, "high": 0.1018, "low": 0.1018, "close": 0.1018, "volume": 4915.0, "quote_volume": 500.347, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775394360000, "open": 0.1018, "high": 0.1018, "low": 0.1017, "close": 0.1018, "volume": 5095.5, "quote_volume": 518.70542, "trades": 10, "taker_buy_quote": 284.30615}, {"ts": 1775394420000, "open": 0.1018, "high": 0.1018, "low": 0.1016, "close": 0.1016, "volume": 1959.9, "quote_volume": 199.40866, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775394480000, "open": 0.1015, "high": 0.1015, "low": 0.1009, "close": 0.101, "volume": 19008.8, "quote_volume": 1926.25424, "trades": 19, "taker_buy_quote": 93.357}, {"ts": 1775394540000, "open": 0.1011, "high": 0.1012, "low": 0.1011, "close": 0.1011, "volume": 2039.7, "quote_volume": 206.32074, "trades": 7, "taker_buy_quote": 24.98652}, {"ts": 1775394600000, "open": 0.1012, "high": 0.1012, "low": 0.101, "close": 0.101, "volume": 8432.4, "quote_volume": 852.22622, "trades": 7, "taker_buy_quote": 280.23292}, {"ts": 1775394660000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 5727.7, "quote_volume": 577.92493, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775394720000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 1037.7, "quote_volume": 104.69847, "trades": 4, "taker_buy_quote": 7.21435}, {"ts": 1775394780000, "open": 0.1008, "high": 0.1008, "low": 0.1004, "close": 0.1004, "volume": 19422.5, "quote_volume": 1952.75948, "trades": 18, "taker_buy_quote": 86.03255}, {"ts": 1775394840000, "open": 0.1006, "high": 0.1008, "low": 0.1005, "close": 0.1008, "volume": 25213.4, "quote_volume": 2535.39527, "trades": 20, "taker_buy_quote": 659.47052}, {"ts": 1775394900000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 3868.8, "quote_volume": 390.36192, "trades": 3, "taker_buy_quote": 390.36192}, {"ts": 1775394960000, "open": 0.1009, "high": 0.101, "low": 0.1009, "close": 0.101, "volume": 12767.0, "quote_volume": 1289.20888, "trades": 10, "taker_buy_quote": 1289.20888}, {"ts": 1775395020000, "open": 0.1008, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 1883.1, "quote_volume": 189.99487, "trades": 3, "taker_buy_quote": 179.99551}, {"ts": 1775395080000, "open": 0.1008, "high": 0.1008, "low": 0.1005, "close": 0.1006, "volume": 13143.2, "quote_volume": 1323.3646, "trades": 9, "taker_buy_quote": 14.56688}, {"ts": 1775395140000, "open": 0.1005, "high": 0.1005, "low": 0.1001, "close": 0.1004, "volume": 31201.3, "quote_volume": 3125.48408, "trades": 23, "taker_buy_quote": 1163.19501}, {"ts": 1775395200000, "open": 0.1004, "high": 0.1004, "low": 0.1001, "close": 0.1002, "volume": 35807.5, "quote_volume": 3590.02073, "trades": 20, "taker_buy_quote": 92.52675}, {"ts": 1775395260000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 28623.6, "quote_volume": 2865.70972, "trades": 24, "taker_buy_quote": 585.05914}, {"ts": 1775395320000, "open": 0.1002, "high": 0.1004, "low": 0.1002, "close": 0.1003, "volume": 26557.1, "quote_volume": 2662.86209, "trades": 12, "taker_buy_quote": 2655.48001}, {"ts": 1775395380000, "open": 0.1002, "high": 0.1002, "low": 0.0999, "close": 0.1001, "volume": 22991.2, "quote_volume": 2300.70714, "trades": 26, "taker_buy_quote": 1709.85791}, {"ts": 1775395440000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 5210.6, "quote_volume": 521.88261, "trades": 24, "taker_buy_quote": 292.6341}, {"ts": 1775395500000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775395560000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 10773.5, "quote_volume": 1079.05702, "trades": 7, "taker_buy_quote": 796.61486}, {"ts": 1775395620000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 4567.9, "quote_volume": 457.81098, "trades": 9, "taker_buy_quote": 444.55452}, {"ts": 1775395680000, "open": 0.1004, "high": 0.1006, "low": 0.1004, "close": 0.1006, "volume": 1896.0, "quote_volume": 190.53778, "trades": 7, "taker_buy_quote": 159.80448}, {"ts": 1775395740000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 2228.1, "quote_volume": 224.14686, "trades": 2, "taker_buy_quote": 224.14686}, {"ts": 1775395800000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 2106.5, "quote_volume": 212.16261, "trades": 8, "taker_buy_quote": 136.76852}, {"ts": 1775395860000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775395920000, "open": 0.1009, "high": 0.1012, "low": 0.1009, "close": 0.1012, "volume": 6319.8, "quote_volume": 639.31365, "trades": 12, "taker_buy_quote": 639.31365}, {"ts": 1775395980000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 1286.6, "quote_volume": 130.07526, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775396040000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 8178.2, "quote_volume": 826.10125, "trades": 6, "taker_buy_quote": 732.8365}, {"ts": 1775396100000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 84.0, "quote_volume": 8.4924, "trades": 1, "taker_buy_quote": 8.4924}, {"ts": 1775396160000, "open": 0.1011, "high": 0.1011, "low": 0.1008, "close": 0.101, "volume": 6247.6, "quote_volume": 631.27488, "trades": 10, "taker_buy_quote": 304.33985}, {"ts": 1775396220000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 2383.9, "quote_volume": 240.53551, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775396280000, "open": 0.1009, "high": 0.1012, "low": 0.1009, "close": 0.1012, "volume": 9200.3, "quote_volume": 929.12967, "trades": 11, "taker_buy_quote": 920.96283}, {"ts": 1775396340000, "open": 0.1013, "high": 0.1013, "low": 0.1012, "close": 0.1013, "volume": 1658.6, "quote_volume": 167.92393, "trades": 4, "taker_buy_quote": 167.92393}, {"ts": 1775396400000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 60.0, "quote_volume": 6.078, "trades": 1, "taker_buy_quote": 6.078}, {"ts": 1775396460000, "open": 0.1014, "high": 0.1014, "low": 0.1012, "close": 0.1012, "volume": 13175.1, "quote_volume": 1335.51426, "trades": 12, "taker_buy_quote": 1020.97316}, {"ts": 1775396520000, "open": 0.1012, "high": 0.1012, "low": 0.1011, "close": 0.1011, "volume": 4598.5, "quote_volume": 465.36275, "trades": 5, "taker_buy_quote": 459.8528}, {"ts": 1775396580000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775396640000, "open": 0.101, "high": 0.1013, "low": 0.101, "close": 0.1013, "volume": 20947.7, "quote_volume": 2116.52748, "trades": 18, "taker_buy_quote": 895.30483}, {"ts": 1775396700000, "open": 0.1014, "high": 0.1016, "low": 0.1014, "close": 0.1016, "volume": 5919.0, "quote_volume": 600.71569, "trades": 12, "taker_buy_quote": 592.29949}, {"ts": 1775396760000, "open": 0.1015, "high": 0.1017, "low": 0.1015, "close": 0.1016, "volume": 8751.1, "quote_volume": 889.16106, "trades": 13, "taker_buy_quote": 737.58402}, {"ts": 1775396820000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 1450.7, "quote_volume": 147.24605, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775396880000, "open": 0.1015, "high": 0.1019, "low": 0.1015, "close": 0.1017, "volume": 5460.0, "quote_volume": 555.90489, "trades": 11, "taker_buy_quote": 511.61134}, {"ts": 1775396940000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 1760.8, "quote_volume": 179.6016, "trades": 3, "taker_buy_quote": 179.6016}, {"ts": 1775397000000, "open": 0.1019, "high": 0.1023, "low": 0.1019, "close": 0.1023, "volume": 27677.3, "quote_volume": 2824.72053, "trades": 32, "taker_buy_quote": 2332.9763}, {"ts": 1775397060000, "open": 0.1022, "high": 0.1022, "low": 0.1019, "close": 0.1019, "volume": 1214.8, "quote_volume": 124.11393, "trades": 4, "taker_buy_quote": 11.87423}, {"ts": 1775397120000, "open": 0.1018, "high": 0.1018, "low": 0.1017, "close": 0.1018, "volume": 22616.0, "quote_volume": 2302.02039, "trades": 13, "taker_buy_quote": 2291.01104}, {"ts": 1775397180000, "open": 0.1019, "high": 0.1021, "low": 0.1019, "close": 0.102, "volume": 8361.0, "quote_volume": 852.91424, "trades": 9, "taker_buy_quote": 214.53659}, {"ts": 1775397240000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 1972.0, "quote_volume": 201.3412, "trades": 1, "taker_buy_quote": 201.3412}, {"ts": 1775397300000, "open": 0.1021, "high": 0.1021, "low": 0.1019, "close": 0.102, "volume": 4724.7, "quote_volume": 482.23973, "trades": 6, "taker_buy_quote": 29.0802}, {"ts": 1775397360000, "open": 0.1019, "high": 0.1019, "low": 0.1018, "close": 0.1018, "volume": 4710.4, "quote_volume": 479.70213, "trades": 8, "taker_buy_quote": 98.65958}, {"ts": 1775397420000, "open": 0.1018, "high": 0.1021, "low": 0.1018, "close": 0.102, "volume": 26817.5, "quote_volume": 2735.57613, "trades": 24, "taker_buy_quote": 1673.71533}, {"ts": 1775397480000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 6146.9, "quote_volume": 627.59849, "trades": 3, "taker_buy_quote": 627.59849}, {"ts": 1775397540000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 58.7, "quote_volume": 5.99914, "trades": 2, "taker_buy_quote": 5.99914}, {"ts": 1775397600000, "open": 0.1021, "high": 0.1023, "low": 0.1021, "close": 0.1022, "volume": 8374.7, "quote_volume": 856.27747, "trades": 10, "taker_buy_quote": 826.44529}, {"ts": 1775397660000, "open": 0.1022, "high": 0.1022, "low": 0.1021, "close": 0.1021, "volume": 1056.9, "quote_volume": 107.92293, "trades": 2, "taker_buy_quote": 13.73568}, {"ts": 1775397720000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 100.0, "quote_volume": 10.21, "trades": 1, "taker_buy_quote": 10.21}, {"ts": 1775397780000, "open": 0.1022, "high": 0.1025, "low": 0.1022, "close": 0.1025, "volume": 4084.5, "quote_volume": 417.94808, "trades": 7, "taker_buy_quote": 323.39183}, {"ts": 1775397840000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 1259.2, "quote_volume": 129.19392, "trades": 3, "taker_buy_quote": 129.19392}, {"ts": 1775397900000, "open": 0.1027, "high": 0.1028, "low": 0.1027, "close": 0.1028, "volume": 5802.7, "quote_volume": 596.5122, "trades": 6, "taker_buy_quote": 301.94908}, {"ts": 1775397960000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775398020000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 61.1, "quote_volume": 6.26886, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775398080000, "open": 0.1029, "high": 0.1032, "low": 0.1029, "close": 0.1032, "volume": 6827.3, "quote_volume": 703.7535, "trades": 8, "taker_buy_quote": 683.1741}, {"ts": 1775398140000, "open": 0.103, "high": 0.1034, "low": 0.103, "close": 0.1033, "volume": 28675.2, "quote_volume": 2961.55908, "trades": 27, "taker_buy_quote": 2771.24733}, {"ts": 1775398200000, "open": 0.1033, "high": 0.1039, "low": 0.1033, "close": 0.1035, "volume": 50089.1, "quote_volume": 5191.79123, "trades": 44, "taker_buy_quote": 3076.82254}, {"ts": 1775398260000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 1163.4, "quote_volume": 120.4119, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775398320000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 60.8, "quote_volume": 6.2928, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775398380000, "open": 0.1035, "high": 0.1035, "low": 0.1033, "close": 0.1034, "volume": 5252.0, "quote_volume": 543.53417, "trades": 6, "taker_buy_quote": 128.41165}, {"ts": 1775398440000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 1416.5, "quote_volume": 146.4661, "trades": 2, "taker_buy_quote": 146.4661}, {"ts": 1775398500000, "open": 0.1034, "high": 0.1041, "low": 0.1034, "close": 0.104, "volume": 48980.3, "quote_volume": 5083.01987, "trades": 34, "taker_buy_quote": 4015.36769}, {"ts": 1775398560000, "open": 0.1038, "high": 0.1039, "low": 0.1036, "close": 0.1036, "volume": 7285.5, "quote_volume": 756.48953, "trades": 10, "taker_buy_quote": 597.74806}, {"ts": 1775398620000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 1371.6, "quote_volume": 142.23492, "trades": 1, "taker_buy_quote": 142.23492}, {"ts": 1775398680000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 994.7, "quote_volume": 103.14317, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775398740000, "open": 0.1035, "high": 0.1036, "low": 0.1031, "close": 0.1031, "volume": 2823.0, "quote_volume": 291.74456, "trades": 10, "taker_buy_quote": 14.92876}, {"ts": 1775398800000, "open": 0.1031, "high": 0.1032, "low": 0.1031, "close": 0.1032, "volume": 16295.9, "quote_volume": 1680.45623, "trades": 10, "taker_buy_quote": 472.9181}, {"ts": 1775398860000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775398920000, "open": 0.1033, "high": 0.1033, "low": 0.1028, "close": 0.1029, "volume": 1600.8, "quote_volume": 165.15399, "trades": 5, "taker_buy_quote": 12.31595}, {"ts": 1775398980000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775399040000, "open": 0.1028, "high": 0.103, "low": 0.1028, "close": 0.103, "volume": 6594.7, "quote_volume": 677.94584, "trades": 6, "taker_buy_quote": 105.68908}, {"ts": 1775399100000, "open": 0.1028, "high": 0.1028, "low": 0.1024, "close": 0.1025, "volume": 11563.7, "quote_volume": 1185.81698, "trades": 16, "taker_buy_quote": 251.11475}, {"ts": 1775399160000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 2357.3, "quote_volume": 241.85898, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775399220000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 1051.5, "quote_volume": 107.98905, "trades": 3, "taker_buy_quote": 107.98905}, {"ts": 1775399280000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 100.0, "quote_volume": 10.27, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775399340000, "open": 0.1027, "high": 0.1027, "low": 0.1026, "close": 0.1026, "volume": 4185.4, "quote_volume": 429.8286, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775399400000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 3691.0, "quote_volume": 378.6966, "trades": 6, "taker_buy_quote": 284.0481}, {"ts": 1775399460000, "open": 0.1025, "high": 0.1025, "low": 0.1024, "close": 0.1024, "volume": 5008.9, "quote_volume": 513.16872, "trades": 8, "taker_buy_quote": 163.7335}, {"ts": 1775399520000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 999.9, "quote_volume": 102.38976, "trades": 2, "taker_buy_quote": 7.92576}, {"ts": 1775399580000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 2077.2, "quote_volume": 212.49756, "trades": 4, "taker_buy_quote": 101.50206}, {"ts": 1775399640000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 62.9, "quote_volume": 6.43467, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775399700000, "open": 0.1025, "high": 0.1025, "low": 0.1023, "close": 0.1023, "volume": 3420.6, "quote_volume": 349.95918, "trades": 5, "taker_buy_quote": 16.2975}, {"ts": 1775399760000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 2480.3, "quote_volume": 253.98272, "trades": 4, "taker_buy_quote": 253.98272}, {"ts": 1775399820000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 145.0, "quote_volume": 14.848, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775399880000, "open": 0.1023, "high": 0.1023, "low": 0.1022, "close": 0.1022, "volume": 3401.6, "quote_volume": 347.9712, "trades": 8, "taker_buy_quote": 142.86195}, {"ts": 1775399940000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775400000000, "open": 0.1023, "high": 0.1024, "low": 0.1023, "close": 0.1023, "volume": 1334.5, "quote_volume": 136.53562, "trades": 4, "taker_buy_quote": 111.03223}, {"ts": 1775400060000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 8368.7, "quote_volume": 855.28114, "trades": 7, "taker_buy_quote": 244.88142}, {"ts": 1775400120000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 66.6, "quote_volume": 6.81318, "trades": 1, "taker_buy_quote": 6.81318}, {"ts": 1775400180000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 1526.7, "quote_volume": 156.33408, "trades": 5, "taker_buy_quote": 147.74272}, {"ts": 1775400240000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775400300000, "open": 0.1025, "high": 0.1025, "low": 0.1024, "close": 0.1024, "volume": 716.5, "quote_volume": 73.40811, "trades": 5, "taker_buy_quote": 5.50425}, {"ts": 1775400360000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 53.8, "quote_volume": 5.50374, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775400420000, "open": 0.1025, "high": 0.1025, "low": 0.1025, "close": 0.1025, "volume": 695.2, "quote_volume": 71.258, "trades": 2, "taker_buy_quote": 71.258}, {"ts": 1775400480000, "open": 0.1026, "high": 0.1027, "low": 0.1026, "close": 0.1026, "volume": 1721.6, "quote_volume": 176.7107, "trades": 5, "taker_buy_quote": 46.53827}, {"ts": 1775400540000, "open": 0.1025, "high": 0.1025, "low": 0.1023, "close": 0.1025, "volume": 1102.4, "quote_volume": 112.89363, "trades": 5, "taker_buy_quote": 4.99175}, {"ts": 1775400600000, "open": 0.1025, "high": 0.1025, "low": 0.1025, "close": 0.1025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775400660000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 97.5, "quote_volume": 9.984, "trades": 1, "taker_buy_quote": 9.984}, {"ts": 1775400720000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775400780000, "open": 0.1023, "high": 0.1023, "low": 0.1021, "close": 0.1021, "volume": 18325.3, "quote_volume": 1871.05863, "trades": 13, "taker_buy_quote": 29.9957}, {"ts": 1775400840000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775400900000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775400960000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 1383.7, "quote_volume": 141.27577, "trades": 2, "taker_buy_quote": 141.27577}, {"ts": 1775401020000, "open": 0.1021, "high": 0.1021, "low": 0.1018, "close": 0.1018, "volume": 15529.2, "quote_volume": 1583.46856, "trades": 13, "taker_buy_quote": 29.99698}, {"ts": 1775401080000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 517.9, "quote_volume": 52.87759, "trades": 2, "taker_buy_quote": 52.87759}, {"ts": 1775401140000, "open": 0.102, "high": 0.102, "low": 0.1017, "close": 0.1017, "volume": 6061.6, "quote_volume": 618.10976, "trades": 9, "taker_buy_quote": 43.1632}, {"ts": 1775401200000, "open": 0.1018, "high": 0.1018, "low": 0.1018, "close": 0.1018, "volume": 2279.5, "quote_volume": 232.0531, "trades": 2, "taker_buy_quote": 232.0531}, {"ts": 1775401260000, "open": 0.1018, "high": 0.1018, "low": 0.1018, "close": 0.1018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775401320000, "open": 0.1018, "high": 0.102, "low": 0.1018, "close": 0.1019, "volume": 471.4, "quote_volume": 48.04387, "trades": 5, "taker_buy_quote": 41.45094}, {"ts": 1775401380000, "open": 0.1019, "high": 0.102, "low": 0.1019, "close": 0.102, "volume": 2767.2, "quote_volume": 282.02379, "trades": 7, "taker_buy_quote": 94.01829}, {"ts": 1775401440000, "open": 0.1019, "high": 0.1019, "low": 0.1018, "close": 0.1018, "volume": 6996.9, "quote_volume": 712.35311, "trades": 7, "taker_buy_quote": 569.98581}, {"ts": 1775401500000, "open": 0.1017, "high": 0.1017, "low": 0.1015, "close": 0.1015, "volume": 9251.2, "quote_volume": 939.86192, "trades": 10, "taker_buy_quote": 459.29765}, {"ts": 1775401560000, "open": 0.1016, "high": 0.1016, "low": 0.1014, "close": 0.1014, "volume": 10301.4, "quote_volume": 1045.41095, "trades": 10, "taker_buy_quote": 208.09308}, {"ts": 1775401620000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 54.2, "quote_volume": 5.50672, "trades": 1, "taker_buy_quote": 5.50672}, {"ts": 1775401680000, "open": 0.1016, "high": 0.1017, "low": 0.1016, "close": 0.1017, "volume": 5347.0, "quote_volume": 543.49657, "trades": 5, "taker_buy_quote": 245.47329}, {"ts": 1775401740000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 4109.4, "quote_volume": 417.51504, "trades": 6, "taker_buy_quote": 77.83576}, {"ts": 1775401800000, "open": 0.1017, "high": 0.1018, "low": 0.1017, "close": 0.1018, "volume": 3843.0, "quote_volume": 390.93468, "trades": 6, "taker_buy_quote": 83.7305}, {"ts": 1775401860000, "open": 0.1017, "high": 0.1017, "low": 0.1017, "close": 0.1017, "volume": 4885.8, "quote_volume": 496.88586, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775401920000, "open": 0.1017, "high": 0.1017, "low": 0.1017, "close": 0.1017, "volume": 2686.8, "quote_volume": 273.24756, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775401980000, "open": 0.1017, "high": 0.1017, "low": 0.1017, "close": 0.1017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775402040000, "open": 0.1017, "high": 0.1017, "low": 0.1015, "close": 0.1015, "volume": 3163.1, "quote_volume": 321.66435, "trades": 5, "taker_buy_quote": 307.27638}, {"ts": 1775402100000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 2669.9, "quote_volume": 270.72786, "trades": 4, "taker_buy_quote": 64.09494}, {"ts": 1775402160000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775402220000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 1001.7, "quote_volume": 101.67255, "trades": 1, "taker_buy_quote": 101.67255}, {"ts": 1775402280000, "open": 0.1014, "high": 0.1014, "low": 0.101, "close": 0.1012, "volume": 8864.8, "quote_volume": 896.98954, "trades": 14, "taker_buy_quote": 4.99928}, {"ts": 1775402340000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 10231.3, "quote_volume": 1034.38443, "trades": 6, "taker_buy_quote": 227.78841}, {"ts": 1775402400000, "open": 0.1012, "high": 0.1018, "low": 0.1012, "close": 0.1016, "volume": 21577.5, "quote_volume": 2187.24138, "trades": 17, "taker_buy_quote": 1688.59298}, {"ts": 1775402460000, "open": 0.1017, "high": 0.1017, "low": 0.1017, "close": 0.1017, "volume": 4059.3, "quote_volume": 412.83081, "trades": 4, "taker_buy_quote": 6.43761}, {"ts": 1775402520000, "open": 0.1017, "high": 0.1017, "low": 0.1015, "close": 0.1015, "volume": 14904.7, "quote_volume": 1514.72047, "trades": 12, "taker_buy_quote": 77.9926}, {"ts": 1775402580000, "open": 0.1016, "high": 0.1019, "low": 0.1016, "close": 0.1017, "volume": 7063.6, "quote_volume": 717.9716, "trades": 10, "taker_buy_quote": 599.37923}, {"ts": 1775402640000, "open": 0.1017, "high": 0.1017, "low": 0.1017, "close": 0.1017, "volume": 10431.4, "quote_volume": 1060.87338, "trades": 4, "taker_buy_quote": 666.01296}, {"ts": 1775402700000, "open": 0.1018, "high": 0.1021, "low": 0.1018, "close": 0.102, "volume": 32621.1, "quote_volume": 3326.67295, "trades": 18, "taker_buy_quote": 1522.8646}, {"ts": 1775402760000, "open": 0.102, "high": 0.1023, "low": 0.102, "close": 0.1023, "volume": 19802.5, "quote_volume": 2021.60153, "trades": 12, "taker_buy_quote": 1817.20153}, {"ts": 1775402820000, "open": 0.1023, "high": 0.1023, "low": 0.1022, "close": 0.1022, "volume": 5791.5, "quote_volume": 592.03445, "trades": 6, "taker_buy_quote": 52.0707}, {"ts": 1775402880000, "open": 0.1022, "high": 0.1023, "low": 0.1022, "close": 0.1022, "volume": 10910.5, "quote_volume": 1115.33222, "trades": 11, "taker_buy_quote": 489.93976}, {"ts": 1775402940000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 595.3, "quote_volume": 60.95872, "trades": 3, "taker_buy_quote": 60.95872}, {"ts": 1775403000000, "open": 0.1024, "high": 0.1028, "low": 0.1022, "close": 0.1028, "volume": 15562.6, "quote_volume": 1594.62716, "trades": 19, "taker_buy_quote": 1154.03564}, {"ts": 1775403060000, "open": 0.1028, "high": 0.1028, "low": 0.1025, "close": 0.1026, "volume": 1927.4, "quote_volume": 197.94602, "trades": 5, "taker_buy_quote": 44.20996}, {"ts": 1775403120000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 4214.4, "quote_volume": 432.81888, "trades": 5, "taker_buy_quote": 432.81888}, {"ts": 1775403180000, "open": 0.1026, "high": 0.1026, "low": 0.1025, "close": 0.1026, "volume": 9536.8, "quote_volume": 978.47031, "trades": 7, "taker_buy_quote": 366.62058}, {"ts": 1775403240000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 53.6, "quote_volume": 5.50472, "trades": 1, "taker_buy_quote": 5.50472}, {"ts": 1775403300000, "open": 0.1026, "high": 0.1026, "low": 0.1023, "close": 0.1023, "volume": 10089.0, "quote_volume": 1033.56088, "trades": 11, "taker_buy_quote": 452.36921}, {"ts": 1775403360000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 1465.6, "quote_volume": 149.78432, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775403420000, "open": 0.1023, "high": 0.1023, "low": 0.1022, "close": 0.1023, "volume": 3363.3, "quote_volume": 343.97334, "trades": 4, "taker_buy_quote": 105.74733}, {"ts": 1775403480000, "open": 0.1023, "high": 0.1023, "low": 0.1021, "close": 0.1021, "volume": 6703.8, "quote_volume": 685.64647, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775403540000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 1845.0, "quote_volume": 188.3745, "trades": 2, "taker_buy_quote": 188.3745}, {"ts": 1775403600000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 62.2, "quote_volume": 6.35062, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775403660000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 922.5, "quote_volume": 94.2795, "trades": 1, "taker_buy_quote": 94.2795}, {"ts": 1775403720000, "open": 0.1023, "high": 0.1024, "low": 0.1023, "close": 0.1024, "volume": 2953.6, "quote_volume": 302.44326, "trades": 7, "taker_buy_quote": 302.44326}, {"ts": 1775403780000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775403840000, "open": 0.1025, "high": 0.1026, "low": 0.1025, "close": 0.1026, "volume": 107.4, "quote_volume": 11.01387, "trades": 2, "taker_buy_quote": 11.01387}, {"ts": 1775403900000, "open": 0.1027, "high": 0.1027, "low": 0.1024, "close": 0.1024, "volume": 7978.1, "quote_volume": 817.37298, "trades": 10, "taker_buy_quote": 307.95336}, {"ts": 1775403960000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 3460.8, "quote_volume": 354.38592, "trades": 3, "taker_buy_quote": 354.38592}, {"ts": 1775404020000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775404080000, "open": 0.1025, "high": 0.1025, "low": 0.1024, "close": 0.1024, "volume": 1536.3, "quote_volume": 157.46198, "trades": 4, "taker_buy_quote": 148.4815}, {"ts": 1775404140000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775404200000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775404260000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 922.5, "quote_volume": 94.6485, "trades": 2, "taker_buy_quote": 94.6485}, {"ts": 1775404320000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 4105.9, "quote_volume": 421.26534, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775404380000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 1181.9, "quote_volume": 121.26294, "trades": 2, "taker_buy_quote": 121.26294}, {"ts": 1775404440000, "open": 0.1025, "high": 0.1025, "low": 0.1024, "close": 0.1024, "volume": 5304.2, "quote_volume": 543.24233, "trades": 6, "taker_buy_quote": 94.55625}, {"ts": 1775404500000, "open": 0.1023, "high": 0.1023, "low": 0.1021, "close": 0.1022, "volume": 13084.4, "quote_volume": 1337.68599, "trades": 12, "taker_buy_quote": 9.99516}, {"ts": 1775404560000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775404620000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 192.1, "quote_volume": 19.63262, "trades": 1, "taker_buy_quote": 19.63262}, {"ts": 1775404680000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 1391.0, "quote_volume": 142.0211, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775404740000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775404800000, "open": 0.1021, "high": 0.1022, "low": 0.1021, "close": 0.1022, "volume": 3716.9, "quote_volume": 379.77493, "trades": 2, "taker_buy_quote": 379.77493}, {"ts": 1775404860000, "open": 0.1023, "high": 0.1024, "low": 0.1022, "close": 0.1022, "volume": 18099.7, "quote_volume": 1849.94448, "trades": 13, "taker_buy_quote": 82.18086}, {"ts": 1775404920000, "open": 0.1023, "high": 0.1025, "low": 0.1023, "close": 0.1023, "volume": 10577.0, "quote_volume": 1083.82828, "trades": 10, "taker_buy_quote": 783.92454}, {"ts": 1775404980000, "open": 0.1024, "high": 0.1026, "low": 0.1024, "close": 0.1026, "volume": 3771.3, "quote_volume": 386.55982, "trades": 9, "taker_buy_quote": 386.55982}, {"ts": 1775405040000, "open": 0.1026, "high": 0.1026, "low": 0.1024, "close": 0.1026, "volume": 10470.1, "quote_volume": 1073.50266, "trades": 11, "taker_buy_quote": 251.53416}, {"ts": 1775405100000, "open": 0.1025, "high": 0.1027, "low": 0.1024, "close": 0.1027, "volume": 30489.0, "quote_volume": 3127.01031, "trades": 21, "taker_buy_quote": 1952.86624}, {"ts": 1775405160000, "open": 0.1028, "high": 0.103, "low": 0.1028, "close": 0.103, "volume": 8077.1, "quote_volume": 831.17999, "trades": 9, "taker_buy_quote": 831.17999}, {"ts": 1775405220000, "open": 0.103, "high": 0.1031, "low": 0.103, "close": 0.103, "volume": 6764.1, "quote_volume": 696.83612, "trades": 8, "taker_buy_quote": 532.42752}, {"ts": 1775405280000, "open": 0.103, "high": 0.103, "low": 0.1028, "close": 0.1028, "volume": 6537.7, "quote_volume": 673.37056, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775405340000, "open": 0.1027, "high": 0.1028, "low": 0.1024, "close": 0.1026, "volume": 31370.1, "quote_volume": 3219.45906, "trades": 29, "taker_buy_quote": 2040.76577}, {"ts": 1775405400000, "open": 0.1025, "high": 0.1025, "low": 0.1024, "close": 0.1024, "volume": 8725.1, "quote_volume": 894.10616, "trades": 12, "taker_buy_quote": 162.13001}, {"ts": 1775405460000, "open": 0.1024, "high": 0.1024, "low": 0.1023, "close": 0.1023, "volume": 1592.1, "quote_volume": 162.88663, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775405520000, "open": 0.1022, "high": 0.1022, "low": 0.102, "close": 0.102, "volume": 13875.6, "quote_volume": 1415.32737, "trades": 9, "taker_buy_quote": 900.4152}, {"ts": 1775405580000, "open": 0.1021, "high": 0.1022, "low": 0.1021, "close": 0.1022, "volume": 233.7, "quote_volume": 23.86616, "trades": 2, "taker_buy_quote": 23.86616}, {"ts": 1775405640000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775405700000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775405760000, "open": 0.1021, "high": 0.1021, "low": 0.102, "close": 0.102, "volume": 3805.5, "quote_volume": 388.25325, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775405820000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 53.8, "quote_volume": 5.50374, "trades": 1, "taker_buy_quote": 5.50374}, {"ts": 1775405880000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 81.5, "quote_volume": 8.3456, "trades": 2, "taker_buy_quote": 8.3456}, {"ts": 1775405940000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775406000000, "open": 0.1022, "high": 0.1023, "low": 0.1022, "close": 0.1023, "volume": 1955.2, "quote_volume": 199.91932, "trades": 4, "taker_buy_quote": 194.41074}, {"ts": 1775406060000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775406120000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775406180000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 53.9, "quote_volume": 5.50319, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775406240000, "open": 0.102, "high": 0.102, "low": 0.1019, "close": 0.1019, "volume": 535.3, "quote_volume": 54.55247, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775406300000, "open": 0.1019, "high": 0.1019, "low": 0.1017, "close": 0.1017, "volume": 10283.5, "quote_volume": 1047.59057, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775406360000, "open": 0.1017, "high": 0.1017, "low": 0.1017, "close": 0.1017, "volume": 745.1, "quote_volume": 75.77667, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775406420000, "open": 0.1017, "high": 0.1017, "low": 0.1017, "close": 0.1017, "volume": 5353.7, "quote_volume": 544.47129, "trades": 6, "taker_buy_quote": 80.83116}, {"ts": 1775406480000, "open": 0.1016, "high": 0.1017, "low": 0.1016, "close": 0.1017, "volume": 8538.7, "quote_volume": 868.37103, "trades": 4, "taker_buy_quote": 853.37487}, {"ts": 1775406540000, "open": 0.1018, "high": 0.1018, "low": 0.1018, "close": 0.1018, "volume": 54.1, "quote_volume": 5.50738, "trades": 1, "taker_buy_quote": 5.50738}, {"ts": 1775406600000, "open": 0.1018, "high": 0.1018, "low": 0.1018, "close": 0.1018, "volume": 1267.1, "quote_volume": 128.99078, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775406660000, "open": 0.1018, "high": 0.1018, "low": 0.1018, "close": 0.1018, "volume": 579.8, "quote_volume": 59.02364, "trades": 1, "taker_buy_quote": 59.02364}, {"ts": 1775406720000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 54.0, "quote_volume": 5.5026, "trades": 1, "taker_buy_quote": 5.5026}, {"ts": 1775406780000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775406840000, "open": 0.1017, "high": 0.1017, "low": 0.1017, "close": 0.1017, "volume": 3940.8, "quote_volume": 400.77936, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775406900000, "open": 0.1018, "high": 0.1018, "low": 0.1018, "close": 0.1018, "volume": 2881.7, "quote_volume": 293.35706, "trades": 1, "taker_buy_quote": 293.35706}, {"ts": 1775406960000, "open": 0.1017, "high": 0.1017, "low": 0.1016, "close": 0.1016, "volume": 1300.6, "quote_volume": 132.16105, "trades": 5, "taker_buy_quote": 6.04098}, {"ts": 1775407020000, "open": 0.1017, "high": 0.1017, "low": 0.1016, "close": 0.1016, "volume": 2485.0, "quote_volume": 252.56825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775407080000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407140000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407200000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407260000, "open": 0.1016, "high": 0.1017, "low": 0.1016, "close": 0.1017, "volume": 1968.0, "quote_volume": 199.95178, "trades": 2, "taker_buy_quote": 199.95178}, {"ts": 1775407320000, "open": 0.1017, "high": 0.1017, "low": 0.1017, "close": 0.1017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407380000, "open": 0.1017, "high": 0.1017, "low": 0.1017, "close": 0.1017, "volume": 269.8, "quote_volume": 27.43866, "trades": 1, "taker_buy_quote": 27.43866}, {"ts": 1775407440000, "open": 0.1018, "high": 0.1018, "low": 0.1018, "close": 0.1018, "volume": 54.1, "quote_volume": 5.50738, "trades": 1, "taker_buy_quote": 5.50738}, {"ts": 1775407500000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 3020.3, "quote_volume": 307.76857, "trades": 4, "taker_buy_quote": 307.76857}, {"ts": 1775407560000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407620000, "open": 0.1018, "high": 0.1018, "low": 0.1018, "close": 0.1018, "volume": 97.6, "quote_volume": 9.93568, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775407680000, "open": 0.1018, "high": 0.1018, "low": 0.1017, "close": 0.1017, "volume": 326.8, "quote_volume": 33.26283, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775407740000, "open": 0.1017, "high": 0.1017, "low": 0.1017, "close": 0.1017, "volume": 614.0, "quote_volume": 62.4438, "trades": 4, "taker_buy_quote": 62.4438}, {"ts": 1775407800000, "open": 0.1017, "high": 0.1017, "low": 0.1017, "close": 0.1017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407860000, "open": 0.1017, "high": 0.1017, "low": 0.1016, "close": 0.1016, "volume": 264.1, "quote_volume": 26.85355, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775407920000, "open": 0.1015, "high": 0.1015, "low": 0.1014, "close": 0.1014, "volume": 186.4, "quote_volume": 18.90638, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775407980000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 54.3, "quote_volume": 5.50602, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775408040000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 49.4, "quote_volume": 5.00916, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775408100000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775408160000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 1439.3, "quote_volume": 146.08895, "trades": 2, "taker_buy_quote": 146.08895}, {"ts": 1775408220000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775408280000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 270.8, "quote_volume": 27.45912, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775408340000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775408400000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 1332.0, "quote_volume": 135.0648, "trades": 1, "taker_buy_quote": 135.0648}, {"ts": 1775408460000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775408520000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775408580000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 54.2, "quote_volume": 5.50672, "trades": 1, "taker_buy_quote": 5.50672}, {"ts": 1775408640000, "open": 0.1016, "high": 0.1016, "low": 0.1015, "close": 0.1015, "volume": 11125.9, "quote_volume": 1129.73968, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775408700000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 17086.0, "quote_volume": 1735.9376, "trades": 8, "taker_buy_quote": 606.47072}, {"ts": 1775408760000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 1399.9, "quote_volume": 142.08985, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775408820000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 3312.3, "quote_volume": 336.19845, "trades": 3, "taker_buy_quote": 336.19845}, {"ts": 1775408880000, "open": 0.1016, "high": 0.1016, "low": 0.1015, "close": 0.1016, "volume": 9527.7, "quote_volume": 967.91515, "trades": 12, "taker_buy_quote": 754.08455}, {"ts": 1775408940000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409000000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409060000, "open": 0.1015, "high": 0.1016, "low": 0.1015, "close": 0.1016, "volume": 3242.9, "quote_volume": 329.2466, "trades": 3, "taker_buy_quote": 187.35975}, {"ts": 1775409120000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409180000, "open": 0.1017, "high": 0.1017, "low": 0.1017, "close": 0.1017, "volume": 3418.7, "quote_volume": 347.68179, "trades": 5, "taker_buy_quote": 347.68179}, {"ts": 1775409240000, "open": 0.1017, "high": 0.1018, "low": 0.1017, "close": 0.1018, "volume": 976.6, "quote_volume": 99.32563, "trades": 2, "taker_buy_quote": 99.32563}, {"ts": 1775409300000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 54.0, "quote_volume": 5.5026, "trades": 1, "taker_buy_quote": 5.5026}, {"ts": 1775409360000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409420000, "open": 0.1017, "high": 0.1017, "low": 0.1016, "close": 0.1016, "volume": 1030.8, "quote_volume": 104.82694, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775409480000, "open": 0.1016, "high": 0.1017, "low": 0.1016, "close": 0.1017, "volume": 363.5, "quote_volume": 36.9418, "trades": 3, "taker_buy_quote": 10.3734}, {"ts": 1775409540000, "open": 0.1017, "high": 0.1017, "low": 0.1017, "close": 0.1017, "volume": 491.6, "quote_volume": 49.99572, "trades": 1, "taker_buy_quote": 49.99572}, {"ts": 1775409600000, "open": 0.1017, "high": 0.1017, "low": 0.1017, "close": 0.1017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409660000, "open": 0.1017, "high": 0.1017, "low": 0.1017, "close": 0.1017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409720000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 62.7, "quote_volume": 6.37032, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775409780000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409840000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409900000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409960000, "open": 0.1016, "high": 0.1017, "low": 0.1016, "close": 0.1017, "volume": 1722.5, "quote_volume": 175.09825, "trades": 2, "taker_buy_quote": 175.09825}, {"ts": 1775410020000, "open": 0.1017, "high": 0.1017, "low": 0.1017, "close": 0.1017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410080000, "open": 0.1018, "high": 0.1018, "low": 0.1018, "close": 0.1018, "volume": 54.1, "quote_volume": 5.50738, "trades": 1, "taker_buy_quote": 5.50738}, {"ts": 1775410140000, "open": 0.1018, "high": 0.1018, "low": 0.1018, "close": 0.1018, "volume": 294.6, "quote_volume": 29.99028, "trades": 1, "taker_buy_quote": 29.99028}, {"ts": 1775410200000, "open": 0.1018, "high": 0.1018, "low": 0.1018, "close": 0.1018, "volume": 461.8, "quote_volume": 47.01124, "trades": 2, "taker_buy_quote": 47.01124}, {"ts": 1775410260000, "open": 0.1017, "high": 0.1017, "low": 0.1016, "close": 0.1016, "volume": 10717.1, "quote_volume": 1089.35723, "trades": 16, "taker_buy_quote": 187.6365}, {"ts": 1775410320000, "open": 0.1017, "high": 0.1017, "low": 0.1017, "close": 0.1017, "volume": 4277.0, "quote_volume": 434.9709, "trades": 3, "taker_buy_quote": 434.9709}, {"ts": 1775410380000, "open": 0.1017, "high": 0.1018, "low": 0.1017, "close": 0.1018, "volume": 1092.5, "quote_volume": 111.12425, "trades": 6, "taker_buy_quote": 111.12425}, {"ts": 1775410440000, "open": 0.1017, "high": 0.1017, "low": 0.1016, "close": 0.1016, "volume": 960.7, "quote_volume": 97.61094, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775410500000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 3940.1, "quote_volume": 400.31416, "trades": 3, "taker_buy_quote": 400.31416}, {"ts": 1775410560000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410620000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 1453.4, "quote_volume": 147.5201, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775410680000, "open": 0.1014, "high": 0.1014, "low": 0.1013, "close": 0.1013, "volume": 511.4, "quote_volume": 51.84832, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775410740000, "open": 0.1013, "high": 0.1013, "low": 0.1012, "close": 0.1012, "volume": 858.9, "quote_volume": 86.92611, "trades": 5, "taker_buy_quote": 33.1936}, {"ts": 1775410800000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 2996.0, "quote_volume": 303.7944, "trades": 3, "taker_buy_quote": 303.7944}, {"ts": 1775410860000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 512.1, "quote_volume": 51.92694, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775410920000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410980000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411040000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411100000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 2381.6, "quote_volume": 241.7324, "trades": 8, "taker_buy_quote": 241.7324}, {"ts": 1775411160000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 988.9, "quote_volume": 100.37335, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775411220000, "open": 0.1015, "high": 0.1016, "low": 0.1015, "close": 0.1016, "volume": 570.5, "quote_volume": 57.91117, "trades": 3, "taker_buy_quote": 57.91117}, {"ts": 1775411280000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411340000, "open": 0.1015, "high": 0.1016, "low": 0.1015, "close": 0.1016, "volume": 4310.8, "quote_volume": 437.66949, "trades": 6, "taker_buy_quote": 344.03574}, {"ts": 1775411400000, "open": 0.1017, "high": 0.1018, "low": 0.1017, "close": 0.1018, "volume": 108.2, "quote_volume": 11.00935, "trades": 2, "taker_buy_quote": 11.00935}, {"ts": 1775411460000, "open": 0.1018, "high": 0.1018, "low": 0.1018, "close": 0.1018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411520000, "open": 0.1018, "high": 0.1018, "low": 0.1018, "close": 0.1018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411580000, "open": 0.1018, "high": 0.1018, "low": 0.1018, "close": 0.1018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411640000, "open": 0.1018, "high": 0.1018, "low": 0.1018, "close": 0.1018, "volume": 62.4, "quote_volume": 6.35232, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775411700000, "open": 0.1018, "high": 0.1018, "low": 0.1018, "close": 0.1018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411760000, "open": 0.1018, "high": 0.1018, "low": 0.1018, "close": 0.1018, "volume": 78.7, "quote_volume": 8.01166, "trades": 1, "taker_buy_quote": 8.01166}, {"ts": 1775411820000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 327.6, "quote_volume": 33.38244, "trades": 2, "taker_buy_quote": 33.38244}, {"ts": 1775411880000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411940000, "open": 0.102, "high": 0.1022, "low": 0.102, "close": 0.1022, "volume": 499.2, "quote_volume": 51.00205, "trades": 4, "taker_buy_quote": 51.00205}, {"ts": 1775412000000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 1943.1, "quote_volume": 198.58482, "trades": 3, "taker_buy_quote": 198.58482}, {"ts": 1775412060000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 53.8, "quote_volume": 5.50374, "trades": 1, "taker_buy_quote": 5.50374}, {"ts": 1775412120000, "open": 0.1022, "high": 0.1023, "low": 0.1022, "close": 0.1022, "volume": 3865.0, "quote_volume": 395.11048, "trades": 7, "taker_buy_quote": 94.2795}, {"ts": 1775412180000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775412240000, "open": 0.1021, "high": 0.1021, "low": 0.102, "close": 0.102, "volume": 72.5, "quote_volume": 7.40039, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775412300000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 4179.9, "quote_volume": 426.76779, "trades": 4, "taker_buy_quote": 215.99255}, {"ts": 1775412360000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 51.0, "quote_volume": 5.2071, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775412420000, "open": 0.102, "high": 0.102, "low": 0.1019, "close": 0.1019, "volume": 1050.3, "quote_volume": 107.1252, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775412480000, "open": 0.102, "high": 0.1021, "low": 0.102, "close": 0.1021, "volume": 349.1, "quote_volume": 35.6366, "trades": 2, "taker_buy_quote": 28.9964}, {"ts": 1775412540000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 2045.4, "quote_volume": 208.83534, "trades": 4, "taker_buy_quote": 208.83534}, {"ts": 1775412600000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775412660000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775412720000, "open": 0.1021, "high": 0.1021, "low": 0.102, "close": 0.102, "volume": 4684.0, "quote_volume": 478.14415, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775412780000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775412840000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 3951.3, "quote_volume": 402.63747, "trades": 3, "taker_buy_quote": 397.13487}, {"ts": 1775412900000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775412960000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413020000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413080000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 604.1, "quote_volume": 61.55779, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775413140000, "open": 0.1018, "high": 0.1018, "low": 0.1018, "close": 0.1018, "volume": 124.8, "quote_volume": 12.70464, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775413200000, "open": 0.1018, "high": 0.1018, "low": 0.1018, "close": 0.1018, "volume": 54.1, "quote_volume": 5.50738, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775413260000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 1342.6, "quote_volume": 136.81094, "trades": 1, "taker_buy_quote": 136.81094}, {"ts": 1775413320000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 68.3, "quote_volume": 6.95977, "trades": 1, "taker_buy_quote": 6.95977}, {"ts": 1775413380000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 1920.3, "quote_volume": 195.67857, "trades": 3, "taker_buy_quote": 195.67857}, {"ts": 1775413440000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413500000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 54.0, "quote_volume": 5.508, "trades": 1, "taker_buy_quote": 5.508}, {"ts": 1775413560000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 3830.8, "quote_volume": 390.35852, "trades": 5, "taker_buy_quote": 390.35852}, {"ts": 1775413620000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413680000, "open": 0.1018, "high": 0.1018, "low": 0.1018, "close": 0.1018, "volume": 54.1, "quote_volume": 5.50738, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775413740000, "open": 0.1018, "high": 0.1018, "low": 0.1018, "close": 0.1018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413800000, "open": 0.1018, "high": 0.1018, "low": 0.1018, "close": 0.1018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413860000, "open": 0.1017, "high": 0.1017, "low": 0.1017, "close": 0.1017, "volume": 54.1, "quote_volume": 5.50197, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775413920000, "open": 0.1017, "high": 0.1017, "low": 0.1017, "close": 0.1017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413980000, "open": 0.1017, "high": 0.1017, "low": 0.1017, "close": 0.1017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414040000, "open": 0.1017, "high": 0.1017, "low": 0.1017, "close": 0.1017, "volume": 306.1, "quote_volume": 31.13037, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775414100000, "open": 0.1017, "high": 0.1017, "low": 0.1017, "close": 0.1017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414160000, "open": 0.1017, "high": 0.1017, "low": 0.1017, "close": 0.1017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414220000, "open": 0.1017, "high": 0.1017, "low": 0.1017, "close": 0.1017, "volume": 501.5, "quote_volume": 51.00255, "trades": 1, "taker_buy_quote": 51.00255}, {"ts": 1775414280000, "open": 0.1018, "high": 0.1019, "low": 0.1018, "close": 0.1019, "volume": 3921.0, "quote_volume": 399.35514, "trades": 5, "taker_buy_quote": 399.35514}, {"ts": 1775414340000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 54.0, "quote_volume": 5.508, "trades": 1, "taker_buy_quote": 5.508}, {"ts": 1775414400000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414460000, "open": 0.1019, "high": 0.102, "low": 0.1019, "close": 0.102, "volume": 1463.3, "quote_volume": 149.12369, "trades": 3, "taker_buy_quote": 13.6884}, {"ts": 1775414520000, "open": 0.102, "high": 0.1021, "low": 0.1019, "close": 0.1019, "volume": 4392.2, "quote_volume": 448.22158, "trades": 5, "taker_buy_quote": 437.23676}, {"ts": 1775414580000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414640000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414700000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 661.8, "quote_volume": 67.56978, "trades": 1, "taker_buy_quote": 67.56978}, {"ts": 1775414760000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414820000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 979.4, "quote_volume": 99.99674, "trades": 4, "taker_buy_quote": 99.99674}, {"ts": 1775414880000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 97.9, "quote_volume": 9.99559, "trades": 1, "taker_buy_quote": 9.99559}, {"ts": 1775414940000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 97.9, "quote_volume": 9.99559, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775415000000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415060000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415120000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415180000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 1393.1, "quote_volume": 142.0962, "trades": 2, "taker_buy_quote": 142.0962}, {"ts": 1775415240000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415300000, "open": 0.1019, "high": 0.1019, "low": 0.1018, "close": 0.1018, "volume": 632.1, "quote_volume": 64.35318, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775415360000, "open": 0.1018, "high": 0.1018, "low": 0.1018, "close": 0.1018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415420000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 1153.0, "quote_volume": 117.4907, "trades": 4, "taker_buy_quote": 94.00275}, {"ts": 1775415480000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415540000, "open": 0.102, "high": 0.1023, "low": 0.102, "close": 0.1022, "volume": 14820.8, "quote_volume": 1514.78936, "trades": 14, "taker_buy_quote": 1302.69343}, {"ts": 1775415600000, "open": 0.1023, "high": 0.1027, "low": 0.1022, "close": 0.1026, "volume": 92106.5, "quote_volume": 9439.80374, "trades": 51, "taker_buy_quote": 4338.65611}, {"ts": 1775415660000, "open": 0.1025, "high": 0.1026, "low": 0.1025, "close": 0.1026, "volume": 61246.7, "quote_volume": 6283.69669, "trades": 19, "taker_buy_quote": 2215.08009}, {"ts": 1775415720000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 106.7, "quote_volume": 10.94742, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775415780000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415840000, "open": 0.1026, "high": 0.1026, "low": 0.1023, "close": 0.1023, "volume": 1864.1, "quote_volume": 191.00948, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775415900000, "open": 0.1024, "high": 0.1024, "low": 0.1023, "close": 0.1024, "volume": 2832.6, "quote_volume": 289.92226, "trades": 6, "taker_buy_quote": 239.89756}, {"ts": 1775415960000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416020000, "open": 0.1024, "high": 0.1025, "low": 0.1024, "close": 0.1025, "volume": 2172.0, "quote_volume": 222.43811, "trades": 3, "taker_buy_quote": 222.43811}, {"ts": 1775416080000, "open": 0.1025, "high": 0.1025, "low": 0.1025, "close": 0.1025, "volume": 53.7, "quote_volume": 5.50425, "trades": 1, "taker_buy_quote": 5.50425}, {"ts": 1775416140000, "open": 0.1025, "high": 0.1025, "low": 0.1025, "close": 0.1025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416200000, "open": 0.1024, "high": 0.1024, "low": 0.1023, "close": 0.1023, "volume": 3959.7, "quote_volume": 405.16956, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775416260000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416320000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416380000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416440000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 386.2, "quote_volume": 39.46964, "trades": 3, "taker_buy_quote": 7.55258}, {"ts": 1775416500000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 53.9, "quote_volume": 5.50319, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775416560000, "open": 0.102, "high": 0.102, "low": 0.1019, "close": 0.1019, "volume": 1922.4, "quote_volume": 196.0794, "trades": 4, "taker_buy_quote": 45.7368}, {"ts": 1775416620000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416680000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416740000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 519.9, "quote_volume": 52.97781, "trades": 1, "taker_buy_quote": 52.97781}, {"ts": 1775416800000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416860000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416920000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416980000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 922.5, "quote_volume": 94.095, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775417040000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 2061.5, "quote_volume": 210.273, "trades": 3, "taker_buy_quote": 210.273}, {"ts": 1775417100000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417160000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417220000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 7843.1, "quote_volume": 799.9962, "trades": 5, "taker_buy_quote": 596.3124}, {"ts": 1775417280000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 578.5, "quote_volume": 58.94915, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775417340000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417400000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 58.9, "quote_volume": 6.0078, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775417460000, "open": 0.1018, "high": 0.1018, "low": 0.1018, "close": 0.1018, "volume": 54.1, "quote_volume": 5.50738, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775417520000, "open": 0.1017, "high": 0.1017, "low": 0.1016, "close": 0.1016, "volume": 201.7, "quote_volume": 20.49813, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775417580000, "open": 0.1015, "high": 0.1015, "low": 0.1014, "close": 0.1014, "volume": 2792.2, "quote_volume": 283.27401, "trades": 4, "taker_buy_quote": 42.62856}, {"ts": 1775417640000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417700000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 9927.4, "quote_volume": 1007.6311, "trades": 5, "taker_buy_quote": 1007.6311}, {"ts": 1775417760000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417820000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 976.7, "quote_volume": 99.23272, "trades": 4, "taker_buy_quote": 5.50672}, {"ts": 1775417880000, "open": 0.1014, "high": 0.1015, "low": 0.1014, "close": 0.1015, "volume": 5644.4, "quote_volume": 572.35175, "trades": 6, "taker_buy_quote": 304.99037}, {"ts": 1775417940000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 660.6, "quote_volume": 66.91878, "trades": 2, "taker_buy_quote": 61.41819}, {"ts": 1775418000000, "open": 0.1013, "high": 0.1013, "low": 0.1011, "close": 0.1012, "volume": 12170.6, "quote_volume": 1231.15219, "trades": 21, "taker_buy_quote": 649.59243}, {"ts": 1775418060000, "open": 0.1012, "high": 0.1013, "low": 0.1012, "close": 0.1013, "volume": 6430.7, "quote_volume": 650.79283, "trades": 7, "taker_buy_quote": 394.68599}, {"ts": 1775418120000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 2494.2, "quote_volume": 252.91188, "trades": 4, "taker_buy_quote": 252.91188}, {"ts": 1775418180000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418240000, "open": 0.1013, "high": 0.1013, "low": 0.1012, "close": 0.1012, "volume": 7931.5, "quote_volume": 802.76005, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775418300000, "open": 0.1011, "high": 0.1015, "low": 0.1011, "close": 0.1015, "volume": 4985.4, "quote_volume": 504.41667, "trades": 13, "taker_buy_quote": 162.524}, {"ts": 1775418360000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418420000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418480000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 922.5, "quote_volume": 93.5415, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775418540000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418600000, "open": 0.1015, "high": 0.1015, "low": 0.1014, "close": 0.1014, "volume": 13062.6, "quote_volume": 1324.6851, "trades": 7, "taker_buy_quote": 902.99292}, {"ts": 1775418660000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418720000, "open": 0.1014, "high": 0.1014, "low": 0.1013, "close": 0.1013, "volume": 25411.3, "quote_volume": 2574.3803, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775418780000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418840000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418900000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 146.7, "quote_volume": 14.86071, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775418960000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419020000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419080000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 563.9, "quote_volume": 57.23585, "trades": 2, "taker_buy_quote": 57.23585}, {"ts": 1775419140000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 17948.5, "quote_volume": 1819.9779, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775419200000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419260000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 9504.8, "quote_volume": 962.83624, "trades": 10, "taker_buy_quote": 649.10001}, {"ts": 1775419320000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 1402.7, "quote_volume": 142.23378, "trades": 1, "taker_buy_quote": 142.23378}, {"ts": 1775419380000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 327.2, "quote_volume": 33.14536, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775419440000, "open": 0.1014, "high": 0.1015, "low": 0.1014, "close": 0.1015, "volume": 7645.2, "quote_volume": 775.52573, "trades": 8, "taker_buy_quote": 775.52573}, {"ts": 1775419500000, "open": 0.1015, "high": 0.102, "low": 0.1015, "close": 0.102, "volume": 14335.9, "quote_volume": 1455.50193, "trades": 17, "taker_buy_quote": 1455.50193}, {"ts": 1775419560000, "open": 0.1018, "high": 0.1018, "low": 0.1018, "close": 0.1018, "volume": 608.9, "quote_volume": 61.98602, "trades": 1, "taker_buy_quote": 61.98602}, {"ts": 1775419620000, "open": 0.1018, "high": 0.1018, "low": 0.1017, "close": 0.1017, "volume": 2648.2, "quote_volume": 269.58038, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775419680000, "open": 0.1016, "high": 0.1016, "low": 0.1014, "close": 0.1014, "volume": 11801.9, "quote_volume": 1198.52979, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775419740000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 1206.3, "quote_volume": 122.56008, "trades": 2, "taker_buy_quote": 122.56008}, {"ts": 1775419800000, "open": 0.1015, "high": 0.1015, "low": 0.1014, "close": 0.1014, "volume": 400.2, "quote_volume": 40.61487, "trades": 2, "taker_buy_quote": 35.10885}, {"ts": 1775419860000, "open": 0.1013, "high": 0.1015, "low": 0.1012, "close": 0.1012, "volume": 15778.9, "quote_volume": 1599.71272, "trades": 21, "taker_buy_quote": 1101.6555}, {"ts": 1775419920000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 345.0, "quote_volume": 34.983, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775419980000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 249.0, "quote_volume": 25.2486, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775420040000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 69.5, "quote_volume": 7.04035, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775420100000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420160000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420220000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 1439.5, "quote_volume": 145.9653, "trades": 2, "taker_buy_quote": 93.5415}, {"ts": 1775420280000, "open": 0.1013, "high": 0.1013, "low": 0.1012, "close": 0.1013, "volume": 6248.6, "quote_volume": 632.93407, "trades": 6, "taker_buy_quote": 93.44925}, {"ts": 1775420340000, "open": 0.1013, "high": 0.1014, "low": 0.1013, "close": 0.1013, "volume": 10220.8, "quote_volume": 1035.87072, "trades": 12, "taker_buy_quote": 624.42051}, {"ts": 1775420400000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 4321.3, "quote_volume": 437.74769, "trades": 3, "taker_buy_quote": 274.36092}, {"ts": 1775420460000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 4482.6, "quote_volume": 454.08738, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775420520000, "open": 0.1013, "high": 0.1014, "low": 0.1013, "close": 0.1014, "volume": 1215.5, "quote_volume": 123.2224, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775420580000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 922.5, "quote_volume": 93.5415, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775420640000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 7661.6, "quote_volume": 776.12008, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775420700000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420760000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420820000, "open": 0.1013, "high": 0.1013, "low": 0.1012, "close": 0.1012, "volume": 4618.4, "quote_volume": 467.76998, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775420880000, "open": 0.1012, "high": 0.1012, "low": 0.1012, "close": 0.1012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420940000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 97.6, "quote_volume": 9.86736, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775421000000, "open": 0.1012, "high": 0.1014, "low": 0.1012, "close": 0.1013, "volume": 25858.9, "quote_volume": 2618.85627, "trades": 16, "taker_buy_quote": 2561.18098}, {"ts": 1775421060000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 1402.7, "quote_volume": 142.23378, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775421120000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 2761.4, "quote_volume": 280.00596, "trades": 4, "taker_buy_quote": 280.00596}, {"ts": 1775421180000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421240000, "open": 0.1014, "high": 0.1014, "low": 0.1013, "close": 0.1013, "volume": 2659.3, "quote_volume": 269.47934, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775421300000, "open": 0.1014, "high": 0.1014, "low": 0.1013, "close": 0.1013, "volume": 4932.6, "quote_volume": 500.025, "trades": 10, "taker_buy_quote": 93.60234}, {"ts": 1775421360000, "open": 0.1013, "high": 0.1013, "low": 0.1012, "close": 0.1012, "volume": 1752.2, "quote_volume": 177.37342, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775421420000, "open": 0.1012, "high": 0.1014, "low": 0.1011, "close": 0.1011, "volume": 34185.4, "quote_volume": 3459.86622, "trades": 23, "taker_buy_quote": 947.40416}, {"ts": 1775421480000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 2016.1, "quote_volume": 203.82771, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775421540000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 922.5, "quote_volume": 93.26475, "trades": 1, "taker_buy_quote": 93.26475}, {"ts": 1775421600000, "open": 0.1012, "high": 0.1013, "low": 0.1012, "close": 0.1013, "volume": 997.8, "quote_volume": 100.98489, "trades": 2, "taker_buy_quote": 100.98489}, {"ts": 1775421660000, "open": 0.1012, "high": 0.1012, "low": 0.1012, "close": 0.1012, "volume": 986.5, "quote_volume": 99.8338, "trades": 2, "taker_buy_quote": 99.8338}, {"ts": 1775421720000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 54.3, "quote_volume": 5.50059, "trades": 1, "taker_buy_quote": 5.50059}, {"ts": 1775421780000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421840000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 77.3, "quote_volume": 7.81503, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775421900000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421960000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 54.5, "quote_volume": 5.50995, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775422020000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422080000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 336.1, "quote_volume": 34.04693, "trades": 2, "taker_buy_quote": 34.04693}, {"ts": 1775422140000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422200000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422260000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422320000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422380000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 104.2, "quote_volume": 10.56588, "trades": 2, "taker_buy_quote": 5.50602}, {"ts": 1775422440000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422500000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 3027.7, "quote_volume": 307.31155, "trades": 5, "taker_buy_quote": 307.31155}, {"ts": 1775422560000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 3213.6, "quote_volume": 326.1804, "trades": 4, "taker_buy_quote": 326.1804}, {"ts": 1775422620000, "open": 0.1015, "high": 0.1016, "low": 0.1015, "close": 0.1015, "volume": 4767.0, "quote_volume": 483.88286, "trades": 8, "taker_buy_quote": 483.88286}, {"ts": 1775422680000, "open": 0.1016, "high": 0.1016, "low": 0.1015, "close": 0.1015, "volume": 4187.5, "quote_volume": 425.27239, "trades": 5, "taker_buy_quote": 244.99824}, {"ts": 1775422740000, "open": 0.1015, "high": 0.1016, "low": 0.1015, "close": 0.1016, "volume": 4235.4, "quote_volume": 429.97545, "trades": 5, "taker_buy_quote": 243.5707}, {"ts": 1775422800000, "open": 0.1016, "high": 0.1017, "low": 0.1016, "close": 0.1016, "volume": 7078.5, "quote_volume": 719.27947, "trades": 14, "taker_buy_quote": 535.30219}, {"ts": 1775422860000, "open": 0.1017, "high": 0.1017, "low": 0.1016, "close": 0.1016, "volume": 4679.8, "quote_volume": 475.80377, "trades": 8, "taker_buy_quote": 247.98528}, {"ts": 1775422920000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 818.3, "quote_volume": 83.13928, "trades": 1, "taker_buy_quote": 83.13928}, {"ts": 1775422980000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 2375.9, "quote_volume": 241.15385, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775423040000, "open": 0.1015, "high": 0.1015, "low": 0.1015, "close": 0.1015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423100000, "open": 0.1015, "high": 0.1017, "low": 0.1015, "close": 0.1017, "volume": 16838.9, "quote_volume": 1711.77059, "trades": 16, "taker_buy_quote": 1608.41134}, {"ts": 1775423160000, "open": 0.1017, "high": 0.1017, "low": 0.1017, "close": 0.1017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423220000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 270.0, "quote_volume": 27.432, "trades": 1, "taker_buy_quote": 27.432}, {"ts": 1775423280000, "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423340000, "open": 0.1017, "high": 0.1017, "low": 0.1015, "close": 0.1016, "volume": 3678.5, "quote_volume": 373.57227, "trades": 8, "taker_buy_quote": 10.18017}, {"ts": 1775423400000, "open": 0.1016, "high": 0.1016, "low": 0.1015, "close": 0.1015, "volume": 3148.1, "quote_volume": 319.67362, "trades": 8, "taker_buy_quote": 50.00752}, {"ts": 1775423460000, "open": 0.1016, "high": 0.1016, "low": 0.1015, "close": 0.1015, "volume": 9866.0, "quote_volume": 1002.30451, "trades": 9, "taker_buy_quote": 457.34224}, {"ts": 1775423520000, "open": 0.1015, "high": 0.1015, "low": 0.1013, "close": 0.1013, "volume": 22445.8, "quote_volume": 2278.15336, "trades": 13, "taker_buy_quote": 35.03967}, {"ts": 1775423580000, "open": 0.1013, "high": 0.1013, "low": 0.1011, "close": 0.1012, "volume": 405.4, "quote_volume": 41.03091, "trades": 5, "taker_buy_quote": 9.99856}, {"ts": 1775423640000, "open": 0.1011, "high": 0.1011, "low": 0.1007, "close": 0.1009, "volume": 24542.2, "quote_volume": 2474.47226, "trades": 26, "taker_buy_quote": 405.49632}, {"ts": 1775423700000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423760000, "open": 0.1008, "high": 0.101, "low": 0.1008, "close": 0.101, "volume": 3395.8, "quote_volume": 342.44281, "trades": 4, "taker_buy_quote": 342.44281}, {"ts": 1775423820000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 1981.0, "quote_volume": 199.8829, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775423880000, "open": 0.101, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 12499.4, "quote_volume": 1261.61028, "trades": 4, "taker_buy_quote": 331.8557}, {"ts": 1775423940000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424000000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 3340.9, "quote_volume": 337.4309, "trades": 3, "taker_buy_quote": 337.4309}, {"ts": 1775424060000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 58.6, "quote_volume": 5.9186, "trades": 1, "taker_buy_quote": 5.9186}, {"ts": 1775424120000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424180000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424240000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 106.9, "quote_volume": 10.7969, "trades": 1, "taker_buy_quote": 10.7969}, {"ts": 1775424300000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424360000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 328.6, "quote_volume": 33.09548, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775424420000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 136.3, "quote_volume": 13.71994, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775424480000, "open": 0.1008, "high": 0.1008, "low": 0.1006, "close": 0.1008, "volume": 7776.7, "quote_volume": 783.51431, "trades": 13, "taker_buy_quote": 324.41472}, {"ts": 1775424540000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 5395.3, "quote_volume": 543.84624, "trades": 6, "taker_buy_quote": 366.18624}, {"ts": 1775424600000, "open": 0.1007, "high": 0.101, "low": 0.1007, "close": 0.101, "volume": 33622.6, "quote_volume": 3390.51442, "trades": 22, "taker_buy_quote": 1963.2329}, {"ts": 1775424660000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 1951.5, "quote_volume": 197.1015, "trades": 1, "taker_buy_quote": 197.1015}, {"ts": 1775424720000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424780000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 328.9, "quote_volume": 33.25179, "trades": 2, "taker_buy_quote": 33.25179}, {"ts": 1775424840000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424900000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 4034.5, "quote_volume": 407.88795, "trades": 4, "taker_buy_quote": 407.88795}, {"ts": 1775424960000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425020000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 1996.6, "quote_volume": 201.85626, "trades": 1, "taker_buy_quote": 201.85626}, {"ts": 1775425080000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425140000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425200000, "open": 0.1012, "high": 0.1013, "low": 0.1012, "close": 0.1013, "volume": 8497.1, "quote_volume": 860.06986, "trades": 6, "taker_buy_quote": 860.06986}, {"ts": 1775425260000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 24891.3, "quote_volume": 2514.06065, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775425320000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425380000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 117.1, "quote_volume": 11.80368, "trades": 2, "taker_buy_quote": 6.3}, {"ts": 1775425440000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 2016.2, "quote_volume": 203.23296, "trades": 2, "taker_buy_quote": 203.23296}, {"ts": 1775425500000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425560000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425620000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425680000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 5305.7, "quote_volume": 535.88115, "trades": 4, "taker_buy_quote": 535.88115}, {"ts": 1775425740000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425800000, "open": 0.1012, "high": 0.1012, "low": 0.1012, "close": 0.1012, "volume": 54.4, "quote_volume": 5.50528, "trades": 1, "taker_buy_quote": 5.50528}, {"ts": 1775425860000, "open": 0.1013, "high": 0.1013, "low": 0.1013, "close": 0.1013, "volume": 294.4, "quote_volume": 29.82272, "trades": 3, "taker_buy_quote": 5.50059}, {"ts": 1775425920000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 54.3, "quote_volume": 5.50602, "trades": 1, "taker_buy_quote": 5.50602}, {"ts": 1775425980000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 1927.7, "quote_volume": 195.46878, "trades": 1, "taker_buy_quote": 195.46878}, {"ts": 1775426040000, "open": 0.1014, "high": 0.1014, "low": 0.1013, "close": 0.1014, "volume": 5299.7, "quote_volume": 537.06192, "trades": 3, "taker_buy_quote": 88.4208}, {"ts": 1775426100000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775426160000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 59.1, "quote_volume": 5.99274, "trades": 1, "taker_buy_quote": 5.99274}, {"ts": 1775426220000, "open": 0.1013, "high": 0.1013, "low": 0.1011, "close": 0.1011, "volume": 5194.5, "quote_volume": 525.99042, "trades": 5, "taker_buy_quote": 198.44308}, {"ts": 1775426280000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 65.2, "quote_volume": 6.59172, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775426340000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775426400000, "open": 0.101, "high": 0.101, "low": 0.1008, "close": 0.1008, "volume": 8500.4, "quote_volume": 856.85668, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775426460000, "open": 0.1009, "high": 0.1011, "low": 0.1009, "close": 0.1011, "volume": 7767.7, "quote_volume": 784.61056, "trades": 6, "taker_buy_quote": 784.61056}, {"ts": 1775426520000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 54.5, "quote_volume": 5.50995, "trades": 1, "taker_buy_quote": 5.50995}, {"ts": 1775426580000, "open": 0.1012, "high": 0.1012, "low": 0.1011, "close": 0.1011, "volume": 747.2, "quote_volume": 75.5748, "trades": 4, "taker_buy_quote": 33.27456}, {"ts": 1775426640000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 2871.1, "quote_volume": 289.9811, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775426700000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775426760000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 95.4, "quote_volume": 9.62586, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775426820000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 2001.1, "quote_volume": 202.31121, "trades": 1, "taker_buy_quote": 202.31121}, {"ts": 1775426880000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775426940000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 1033.2, "quote_volume": 104.45652, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775427000000, "open": 0.101, "high": 0.101, "low": 0.1007, "close": 0.1007, "volume": 3304.9, "quote_volume": 333.23006, "trades": 7, "taker_buy_quote": 138.1175}, {"ts": 1775427060000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 4838.0, "quote_volume": 487.6704, "trades": 3, "taker_buy_quote": 487.6704}, {"ts": 1775427120000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775427180000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 3056.9, "quote_volume": 308.13552, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775427240000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775427300000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775427360000, "open": 0.1007, "high": 0.1009, "low": 0.1007, "close": 0.1008, "volume": 20487.6, "quote_volume": 2065.29045, "trades": 21, "taker_buy_quote": 1710.2984}, {"ts": 1775427420000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 99.6, "quote_volume": 10.03968, "trades": 1, "taker_buy_quote": 10.03968}, {"ts": 1775427480000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 74.2, "quote_volume": 7.47936, "trades": 1, "taker_buy_quote": 7.47936}, {"ts": 1775427540000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 3731.7, "quote_volume": 375.40902, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775427600000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 3165.8, "quote_volume": 318.1629, "trades": 5, "taker_buy_quote": 34.6725}, {"ts": 1775427660000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 4267.0, "quote_volume": 428.01093, "trades": 6, "taker_buy_quote": 31.32898}, {"ts": 1775427720000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 2513.2, "quote_volume": 252.38943, "trades": 16, "taker_buy_quote": 252.38943}, {"ts": 1775427780000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775427840000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 1423.2, "quote_volume": 143.0316, "trades": 2, "taker_buy_quote": 143.0316}, {"ts": 1775427900000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775427960000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 6989.3, "quote_volume": 701.02679, "trades": 6, "taker_buy_quote": 591.70982}, {"ts": 1775428020000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 1468.7, "quote_volume": 147.46296, "trades": 2, "taker_buy_quote": 147.46296}, {"ts": 1775428080000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428140000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 275.1, "quote_volume": 27.68053, "trades": 3, "taker_buy_quote": 11.01111}, {"ts": 1775428200000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 1101.0, "quote_volume": 110.8641, "trades": 2, "taker_buy_quote": 104.2245}, {"ts": 1775428260000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 2314.3, "quote_volume": 233.18644, "trades": 5, "taker_buy_quote": 33.19344}, {"ts": 1775428320000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1009, "volume": 8428.3, "quote_volume": 849.9106, "trades": 9, "taker_buy_quote": 105.50104}, {"ts": 1775428380000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 3038.8, "quote_volume": 306.31104, "trades": 5, "taker_buy_quote": 97.65504}, {"ts": 1775428440000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428500000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428560000, "open": 0.1007, "high": 0.1009, "low": 0.1006, "close": 0.1006, "volume": 12894.3, "quote_volume": 1299.52348, "trades": 10, "taker_buy_quote": 1180.54555}, {"ts": 1775428620000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 651.4, "quote_volume": 65.59598, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775428680000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 54.6, "quote_volume": 5.50914, "trades": 1, "taker_buy_quote": 5.50914}, {"ts": 1775428740000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428800000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428860000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 54.5, "quote_volume": 5.5045, "trades": 1, "taker_buy_quote": 5.5045}, {"ts": 1775428920000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 989.9, "quote_volume": 99.9799, "trades": 1, "taker_buy_quote": 99.9799}, {"ts": 1775428980000, "open": 0.1011, "high": 0.1016, "low": 0.1011, "close": 0.1016, "volume": 13070.7, "quote_volume": 1325.7894, "trades": 19, "taker_buy_quote": 1325.7894}, {"ts": 1775429040000, "open": 0.1016, "high": 0.1019, "low": 0.1016, "close": 0.1019, "volume": 11180.6, "quote_volume": 1137.95824, "trades": 12, "taker_buy_quote": 1100.16304}, {"ts": 1775429100000, "open": 0.1018, "high": 0.1022, "low": 0.1017, "close": 0.1018, "volume": 71264.1, "quote_volume": 7261.40314, "trades": 46, "taker_buy_quote": 3853.5445}, {"ts": 1775429160000, "open": 0.1017, "high": 0.1017, "low": 0.1014, "close": 0.1017, "volume": 51663.7, "quote_volume": 5249.06511, "trades": 32, "taker_buy_quote": 1878.64134}, {"ts": 1775429220000, "open": 0.1016, "high": 0.1016, "low": 0.1015, "close": 0.1015, "volume": 6248.8, "quote_volume": 634.45879, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775429280000, "open": 0.1014, "high": 0.1014, "low": 0.1012, "close": 0.1012, "volume": 10903.1, "quote_volume": 1105.55803, "trades": 6, "taker_buy_quote": 1094.55216}, {"ts": 1775429340000, "open": 0.1012, "high": 0.1012, "low": 0.1012, "close": 0.1012, "volume": 870.1, "quote_volume": 88.05412, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775429400000, "open": 0.1012, "high": 0.1013, "low": 0.1011, "close": 0.1013, "volume": 2416.9, "quote_volume": 244.79438, "trades": 4, "taker_buy_quote": 232.35908}, {"ts": 1775429460000, "open": 0.1013, "high": 0.1013, "low": 0.101, "close": 0.101, "volume": 9655.7, "quote_volume": 975.75739, "trades": 12, "taker_buy_quote": 235.62686}, {"ts": 1775429520000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 2479.3, "quote_volume": 250.57474, "trades": 9, "taker_buy_quote": 167.25984}, {"ts": 1775429580000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 1970.5, "quote_volume": 199.0205, "trades": 3, "taker_buy_quote": 199.0205}, {"ts": 1775429640000, "open": 0.1011, "high": 0.1011, "low": 0.1008, "close": 0.1008, "volume": 16624.4, "quote_volume": 1678.09199, "trades": 33, "taker_buy_quote": 559.96899}, {"ts": 1775429700000, "open": 0.101, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 9847.5, "quote_volume": 993.6182, "trades": 8, "taker_buy_quote": 5.5045}, {"ts": 1775429760000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 1463.8, "quote_volume": 147.55104, "trades": 3, "taker_buy_quote": 25.34112}, {"ts": 1775429820000, "open": 0.1009, "high": 0.101, "low": 0.1005, "close": 0.1005, "volume": 15725.1, "quote_volume": 1583.6472, "trades": 18, "taker_buy_quote": 601.96382}, {"ts": 1775429880000, "open": 0.1007, "high": 0.1008, "low": 0.1006, "close": 0.1006, "volume": 3314.4, "quote_volume": 333.66532, "trades": 10, "taker_buy_quote": 193.5065}, {"ts": 1775429940000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 253.5, "quote_volume": 25.52745, "trades": 1, "taker_buy_quote": 25.52745}, {"ts": 1775430000000, "open": 0.1006, "high": 0.1006, "low": 0.1004, "close": 0.1004, "volume": 2568.7, "quote_volume": 258.38938, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775430060000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 3603.5, "quote_volume": 361.43105, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775430120000, "open": 0.1002, "high": 0.1003, "low": 0.1001, "close": 0.1002, "volume": 9538.5, "quote_volume": 956.48313, "trades": 13, "taker_buy_quote": 880.76119}, {"ts": 1775430180000, "open": 0.1001, "high": 0.1002, "low": 0.1, "close": 0.1002, "volume": 6005.2, "quote_volume": 600.63716, "trades": 8, "taker_buy_quote": 55.94166}, {"ts": 1775430240000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 5480.0, "quote_volume": 548.76715, "trades": 6, "taker_buy_quote": 323.1918}, {"ts": 1775430300000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 109.7, "quote_volume": 11.00839, "trades": 2, "taker_buy_quote": 11.00839}, {"ts": 1775430360000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 281.5, "quote_volume": 28.22445, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775430420000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775430480000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 171.8, "quote_volume": 17.2776, "trades": 3, "taker_buy_quote": 11.01022}, {"ts": 1775430540000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 6860.6, "quote_volume": 688.41772, "trades": 8, "taker_buy_quote": 606.94403}, {"ts": 1775430600000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 9223.0, "quote_volume": 924.1391, "trades": 8, "taker_buy_quote": 913.13262}, {"ts": 1775430660000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 9197.3, "quote_volume": 920.64973, "trades": 7, "taker_buy_quote": 61.8618}, {"ts": 1775430720000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 1470.9, "quote_volume": 147.38967, "trades": 3, "taker_buy_quote": 43.68267}, {"ts": 1775430780000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 1782.6, "quote_volume": 178.97852, "trades": 4, "taker_buy_quote": 178.97852}, {"ts": 1775430840000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 109.4, "quote_volume": 11.01111, "trades": 2, "taker_buy_quote": 11.01111}, {"ts": 1775430900000, "open": 0.1008, "high": 0.101, "low": 0.1008, "close": 0.1008, "volume": 1447.2, "quote_volume": 146.00703, "trades": 8, "taker_buy_quote": 26.01201}, {"ts": 1775430960000, "open": 0.1008, "high": 0.101, "low": 0.1008, "close": 0.101, "volume": 1595.6, "quote_volume": 160.96202, "trades": 3, "taker_buy_quote": 115.5617}, {"ts": 1775431020000, "open": 0.1011, "high": 0.1011, "low": 0.101, "close": 0.101, "volume": 2433.7, "quote_volume": 245.82002, "trades": 6, "taker_buy_quote": 5.50995}, {"ts": 1775431080000, "open": 0.1012, "high": 0.1013, "low": 0.1012, "close": 0.1013, "volume": 1101.7, "quote_volume": 111.59677, "trades": 4, "taker_buy_quote": 111.59677}, {"ts": 1775431140000, "open": 0.1013, "high": 0.1013, "low": 0.1011, "close": 0.1012, "volume": 10641.9, "quote_volume": 1076.96155, "trades": 11, "taker_buy_quote": 84.28637}, {"ts": 1775431200000, "open": 0.1011, "high": 0.1015, "low": 0.1011, "close": 0.1011, "volume": 19545.1, "quote_volume": 1980.39236, "trades": 20, "taker_buy_quote": 1589.16218}, {"ts": 1775431260000, "open": 0.1011, "high": 0.1011, "low": 0.1006, "close": 0.1007, "volume": 22543.5, "quote_volume": 2271.68908, "trades": 25, "taker_buy_quote": 104.328}, {"ts": 1775431320000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 964.0, "quote_volume": 97.2676, "trades": 3, "taker_buy_quote": 55.2932}, {"ts": 1775431380000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 5381.1, "quote_volume": 542.95299, "trades": 5, "taker_buy_quote": 542.95299}, {"ts": 1775431440000, "open": 0.1009, "high": 0.1009, "low": 0.1007, "close": 0.1007, "volume": 755.2, "quote_volume": 76.17518, "trades": 2, "taker_buy_quote": 63.83943}, {"ts": 1775431500000, "open": 0.1009, "high": 0.1009, "low": 0.1006, "close": 0.1006, "volume": 4572.3, "quote_volume": 460.13377, "trades": 5, "taker_buy_quote": 250.50808}, {"ts": 1775431560000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 2002.8, "quote_volume": 201.68742, "trades": 2, "taker_buy_quote": 201.68742}, {"ts": 1775431620000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 2574.8, "quote_volume": 259.27689, "trades": 4, "taker_buy_quote": 253.77407}, {"ts": 1775431680000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 1011.0, "quote_volume": 101.73158, "trades": 3, "taker_buy_quote": 76.57672}, {"ts": 1775431740000, "open": 0.1008, "high": 0.1008, "low": 0.1006, "close": 0.1006, "volume": 2392.6, "quote_volume": 240.9918, "trades": 6, "taker_buy_quote": 136.49424}, {"ts": 1775431800000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 2163.1, "quote_volume": 217.78329, "trades": 6, "taker_buy_quote": 151.14063}, {"ts": 1775431860000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 1028.3, "quote_volume": 103.51451, "trades": 3, "taker_buy_quote": 68.00271}, {"ts": 1775431920000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 26148.4, "quote_volume": 2633.24546, "trades": 13, "taker_buy_quote": 71.2656}, {"ts": 1775431980000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 953.6, "quote_volume": 96.02752, "trades": 2, "taker_buy_quote": 74.03464}, {"ts": 1775432040000, "open": 0.1008, "high": 0.1008, "low": 0.1006, "close": 0.1006, "volume": 1262.8, "quote_volume": 127.20201, "trades": 3, "taker_buy_quote": 69.6024}, {"ts": 1775432100000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 12524.5, "quote_volume": 1261.18784, "trades": 8, "taker_buy_quote": 401.60167}, {"ts": 1775432160000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 1335.2, "quote_volume": 134.42495, "trades": 4, "taker_buy_quote": 74.44751}, {"ts": 1775432220000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 3954.6, "quote_volume": 397.88241, "trades": 5, "taker_buy_quote": 339.99717}, {"ts": 1775432280000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 524.2, "quote_volume": 52.7141, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775432340000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 1875.9, "quote_volume": 188.69107, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775432400000, "open": 0.1006, "high": 0.1006, "low": 0.1004, "close": 0.1006, "volume": 39285.6, "quote_volume": 3948.34137, "trades": 17, "taker_buy_quote": 1346.26078}, {"ts": 1775432460000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 4033.1, "quote_volume": 404.88762, "trades": 11, "taker_buy_quote": 208.96252}, {"ts": 1775432520000, "open": 0.1004, "high": 0.1004, "low": 0.1001, "close": 0.1003, "volume": 11332.3, "quote_volume": 1136.4068, "trades": 19, "taker_buy_quote": 874.622}, {"ts": 1775432580000, "open": 0.1004, "high": 0.1009, "low": 0.1003, "close": 0.1006, "volume": 4995.0, "quote_volume": 502.55935, "trades": 16, "taker_buy_quote": 153.36825}, {"ts": 1775432640000, "open": 0.1007, "high": 0.1007, "low": 0.1005, "close": 0.1005, "volume": 2198.8, "quote_volume": 221.2936, "trades": 3, "taker_buy_quote": 142.45022}, {"ts": 1775432700000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 23102.0, "quote_volume": 2321.79765, "trades": 9, "taker_buy_quote": 1674.80235}, {"ts": 1775432760000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 1789.7, "quote_volume": 180.04382, "trades": 3, "taker_buy_quote": 51.72852}, {"ts": 1775432820000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 54.7, "quote_volume": 5.50829, "trades": 1, "taker_buy_quote": 5.50829}, {"ts": 1775432880000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 2029.0, "quote_volume": 204.32576, "trades": 2, "taker_buy_quote": 204.32576}, {"ts": 1775432940000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 198.7, "quote_volume": 20.00909, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775433000000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 125.1, "quote_volume": 12.62259, "trades": 2, "taker_buy_quote": 12.62259}, {"ts": 1775433060000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 1411.1, "quote_volume": 142.23888, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775433120000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775433180000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 54.7, "quote_volume": 5.50829, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775433240000, "open": 0.1008, "high": 0.101, "low": 0.1007, "close": 0.1007, "volume": 15124.7, "quote_volume": 1525.73183, "trades": 15, "taker_buy_quote": 1311.67104}, {"ts": 1775433300000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 2009.5, "quote_volume": 202.35118, "trades": 2, "taker_buy_quote": 196.84836}, {"ts": 1775433360000, "open": 0.1005, "high": 0.1005, "low": 0.0981, "close": 0.0981, "volume": 205118.7, "quote_volume": 20356.87063, "trades": 208, "taker_buy_quote": 6016.93244}, {"ts": 1775433420000, "open": 0.0984, "high": 0.0991, "low": 0.0983, "close": 0.0989, "volume": 23608.7, "quote_volume": 2332.8198, "trades": 47, "taker_buy_quote": 1790.45832}, {"ts": 1775433480000, "open": 0.0987, "high": 0.0995, "low": 0.0987, "close": 0.0994, "volume": 68775.9, "quote_volume": 6827.70747, "trades": 53, "taker_buy_quote": 4390.64165}, {"ts": 1775433540000, "open": 0.0994, "high": 0.0994, "low": 0.0992, "close": 0.0993, "volume": 2850.4, "quote_volume": 283.03172, "trades": 5, "taker_buy_quote": 211.83023}, {"ts": 1775433600000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 55.3, "quote_volume": 5.50235, "trades": 1, "taker_buy_quote": 5.50235}, {"ts": 1775433660000, "open": 0.0996, "high": 0.0999, "low": 0.0991, "close": 0.0991, "volume": 29347.6, "quote_volume": 2925.22158, "trades": 24, "taker_buy_quote": 2003.39237}, {"ts": 1775433720000, "open": 0.0993, "high": 0.0994, "low": 0.0986, "close": 0.0986, "volume": 40979.3, "quote_volume": 4057.54254, "trades": 35, "taker_buy_quote": 197.23673}, {"ts": 1775433780000, "open": 0.0985, "high": 0.0991, "low": 0.0977, "close": 0.099, "volume": 124978.9, "quote_volume": 12288.52469, "trades": 130, "taker_buy_quote": 4790.8776}, {"ts": 1775433840000, "open": 0.0989, "high": 0.0995, "low": 0.0988, "close": 0.0993, "volume": 17043.4, "quote_volume": 1690.8915, "trades": 29, "taker_buy_quote": 1679.40055}, {"ts": 1775433900000, "open": 0.0991, "high": 0.0991, "low": 0.0986, "close": 0.0989, "volume": 1336.5, "quote_volume": 132.13502, "trades": 9, "taker_buy_quote": 5.50873}, {"ts": 1775433960000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 6856.5, "quote_volume": 677.72912, "trades": 8, "taker_buy_quote": 535.78316}, {"ts": 1775434020000, "open": 0.0989, "high": 0.0991, "low": 0.0989, "close": 0.0991, "volume": 19088.4, "quote_volume": 1890.02138, "trades": 12, "taker_buy_quote": 1830.06588}, {"ts": 1775434080000, "open": 0.099, "high": 0.0995, "low": 0.099, "close": 0.0995, "volume": 5495.1, "quote_volume": 544.12045, "trades": 10, "taker_buy_quote": 229.28065}, {"ts": 1775434140000, "open": 0.0996, "high": 0.0999, "low": 0.0996, "close": 0.0999, "volume": 12524.1, "quote_volume": 1249.25084, "trades": 19, "taker_buy_quote": 990.93404}, {"ts": 1775434200000, "open": 0.0998, "high": 0.1002, "low": 0.0998, "close": 0.1002, "volume": 13474.5, "quote_volume": 1347.2692, "trades": 17, "taker_buy_quote": 1209.42079}, {"ts": 1775434260000, "open": 0.1, "high": 0.1002, "low": 0.0999, "close": 0.0999, "volume": 5520.8, "quote_volume": 552.13343, "trades": 35, "taker_buy_quote": 252.73951}, {"ts": 1775434320000, "open": 0.0999, "high": 0.1001, "low": 0.0997, "close": 0.1001, "volume": 3383.6, "quote_volume": 337.7031, "trades": 11, "taker_buy_quote": 117.64636}, {"ts": 1775434380000, "open": 0.0999, "high": 0.0999, "low": 0.0997, "close": 0.0999, "volume": 12589.7, "quote_volume": 1257.66633, "trades": 7, "taker_buy_quote": 26.08389}, {"ts": 1775434440000, "open": 0.0999, "high": 0.0999, "low": 0.0997, "close": 0.0997, "volume": 1418.0, "quote_volume": 141.4828, "trades": 4, "taker_buy_quote": 54.0459}, {"ts": 1775434500000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 72.6, "quote_volume": 7.23269, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775434560000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 55.2, "quote_volume": 5.50896, "trades": 1, "taker_buy_quote": 5.50896}, {"ts": 1775434620000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 309.0, "quote_volume": 30.7764, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775434680000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 1416.8, "quote_volume": 141.25496, "trades": 2, "taker_buy_quote": 38.06546}, {"ts": 1775434740000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775434800000, "open": 0.0999, "high": 0.0999, "low": 0.0997, "close": 0.0999, "volume": 16354.5, "quote_volume": 1632.32603, "trades": 9, "taker_buy_quote": 1529.03303}, {"ts": 1775434860000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 4482.4, "quote_volume": 447.68826, "trades": 6, "taker_buy_quote": 419.61636}, {"ts": 1775434920000, "open": 0.0998, "high": 0.0998, "low": 0.0991, "close": 0.0991, "volume": 13575.4, "quote_volume": 1351.69165, "trades": 23, "taker_buy_quote": 24.15731}, {"ts": 1775434980000, "open": 0.0991, "high": 0.0992, "low": 0.0984, "close": 0.0985, "volume": 22094.4, "quote_volume": 2180.75819, "trades": 31, "taker_buy_quote": 351.30511}, {"ts": 1775435040000, "open": 0.0986, "high": 0.0986, "low": 0.0983, "close": 0.0983, "volume": 16984.0, "quote_volume": 1671.08273, "trades": 22, "taker_buy_quote": 7.50346}, {"ts": 1775435100000, "open": 0.0982, "high": 0.0986, "low": 0.0982, "close": 0.0985, "volume": 6011.4, "quote_volume": 591.23721, "trades": 15, "taker_buy_quote": 40.22222}, {"ts": 1775435160000, "open": 0.0983, "high": 0.0983, "low": 0.0981, "close": 0.0982, "volume": 1706.0, "quote_volume": 167.67265, "trades": 6, "taker_buy_quote": 10.13424}, {"ts": 1775435220000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 56.1, "quote_volume": 5.50341, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775435280000, "open": 0.098, "high": 0.098, "low": 0.0978, "close": 0.0978, "volume": 704.4, "quote_volume": 68.99564, "trades": 6, "taker_buy_quote": 43.3454}, {"ts": 1775435340000, "open": 0.098, "high": 0.0981, "low": 0.0978, "close": 0.0981, "volume": 1525.3, "quote_volume": 149.43287, "trades": 9, "taker_buy_quote": 114.14663}, {"ts": 1775435400000, "open": 0.0981, "high": 0.0981, "low": 0.0979, "close": 0.0979, "volume": 4083.5, "quote_volume": 400.58011, "trades": 4, "taker_buy_quote": 21.99402}, {"ts": 1775435460000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 1778.6, "quote_volume": 173.992, "trades": 3, "taker_buy_quote": 43.97668}, {"ts": 1775435520000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 1482.8, "quote_volume": 145.05234, "trades": 3, "taker_buy_quote": 134.9985}, {"ts": 1775435580000, "open": 0.0977, "high": 0.0977, "low": 0.0974, "close": 0.0977, "volume": 15600.1, "quote_volume": 1520.97984, "trades": 19, "taker_buy_quote": 332.80132}, {"ts": 1775435640000, "open": 0.0977, "high": 0.0977, "low": 0.0974, "close": 0.0974, "volume": 6609.9, "quote_volume": 644.58628, "trades": 11, "taker_buy_quote": 156.63451}, {"ts": 1775435700000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 4912.7, "quote_volume": 478.728, "trades": 6, "taker_buy_quote": 468.9393}, {"ts": 1775435760000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 1035.0, "quote_volume": 100.809, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775435820000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 5931.6, "quote_volume": 576.63376, "trades": 5, "taker_buy_quote": 74.51234}, {"ts": 1775435880000, "open": 0.0973, "high": 0.0975, "low": 0.0973, "close": 0.0975, "volume": 3235.6, "quote_volume": 315.03, "trades": 15, "taker_buy_quote": 293.03047}, {"ts": 1775435940000, "open": 0.0975, "high": 0.0975, "low": 0.097, "close": 0.0972, "volume": 28767.3, "quote_volume": 2800.07176, "trades": 30, "taker_buy_quote": 97.41384}, {"ts": 1775436000000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 2074.7, "quote_volume": 201.87396, "trades": 3, "taker_buy_quote": 101.16846}, {"ts": 1775436060000, "open": 0.0973, "high": 0.0975, "low": 0.0973, "close": 0.0975, "volume": 10950.0, "quote_volume": 1065.67235, "trades": 9, "taker_buy_quote": 225.68145}, {"ts": 1775436120000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 3556.4, "quote_volume": 346.51942, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775436180000, "open": 0.0974, "high": 0.0977, "low": 0.0974, "close": 0.0977, "volume": 8013.4, "quote_volume": 781.67504, "trades": 8, "taker_buy_quote": 781.67504}, {"ts": 1775436240000, "open": 0.0978, "high": 0.0979, "low": 0.0977, "close": 0.0977, "volume": 3540.6, "quote_volume": 346.2977, "trades": 8, "taker_buy_quote": 239.09836}, {"ts": 1775436300000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 5687.1, "quote_volume": 555.62403, "trades": 6, "taker_buy_quote": 101.1195}, {"ts": 1775436360000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 3430.0, "quote_volume": 334.425, "trades": 7, "taker_buy_quote": 90.99675}, {"ts": 1775436420000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 793.0, "quote_volume": 77.3175, "trades": 2, "taker_buy_quote": 77.3175}, {"ts": 1775436480000, "open": 0.0977, "high": 0.0977, "low": 0.0975, "close": 0.0975, "volume": 7567.2, "quote_volume": 738.6622, "trades": 8, "taker_buy_quote": 5.50051}, {"ts": 1775436540000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 286.2, "quote_volume": 27.9045, "trades": 2, "taker_buy_quote": 7.90725}, {"ts": 1775436600000, "open": 0.0975, "high": 0.0977, "low": 0.0975, "close": 0.0977, "volume": 6415.0, "quote_volume": 626.38274, "trades": 6, "taker_buy_quote": 499.99349}, {"ts": 1775436660000, "open": 0.0975, "high": 0.0976, "low": 0.0973, "close": 0.0973, "volume": 22561.7, "quote_volume": 2201.04573, "trades": 14, "taker_buy_quote": 1626.11742}, {"ts": 1775436720000, "open": 0.0972, "high": 0.0983, "low": 0.0971, "close": 0.0983, "volume": 35621.8, "quote_volume": 3486.31993, "trades": 36, "taker_buy_quote": 2753.20045}, {"ts": 1775436780000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 7491.0, "quote_volume": 734.43576, "trades": 9, "taker_buy_quote": 723.42475}, {"ts": 1775436840000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 2268.7, "quote_volume": 222.3526, "trades": 2, "taker_buy_quote": 222.3526}, {"ts": 1775436900000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775436960000, "open": 0.0982, "high": 0.0989, "low": 0.0981, "close": 0.0984, "volume": 162238.2, "quote_volume": 15995.78323, "trades": 93, "taker_buy_quote": 11601.09015}, {"ts": 1775437020000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 3268.8, "quote_volume": 321.37764, "trades": 5, "taker_buy_quote": 262.14644}, {"ts": 1775437080000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 1091.1, "quote_volume": 107.14602, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775437140000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 691.5, "quote_volume": 67.9053, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775437200000, "open": 0.0981, "high": 0.0982, "low": 0.0978, "close": 0.0978, "volume": 26740.6, "quote_volume": 2622.53118, "trades": 18, "taker_buy_quote": 1141.76522}, {"ts": 1775437260000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 2669.9, "quote_volume": 260.63571, "trades": 4, "taker_buy_quote": 202.89088}, {"ts": 1775437320000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 5113.2, "quote_volume": 499.04832, "trades": 3, "taker_buy_quote": 499.04832}, {"ts": 1775437380000, "open": 0.0977, "high": 0.0977, "low": 0.0973, "close": 0.0973, "volume": 1596.7, "quote_volume": 155.9467, "trades": 4, "taker_buy_quote": 139.42767}, {"ts": 1775437440000, "open": 0.0974, "high": 0.0974, "low": 0.0966, "close": 0.0968, "volume": 55275.1, "quote_volume": 5355.25134, "trades": 63, "taker_buy_quote": 1127.66046}, {"ts": 1775437500000, "open": 0.0968, "high": 0.0972, "low": 0.0968, "close": 0.0971, "volume": 19682.2, "quote_volume": 1905.36173, "trades": 16, "taker_buy_quote": 501.29021}, {"ts": 1775437560000, "open": 0.0972, "high": 0.0978, "low": 0.0972, "close": 0.0978, "volume": 35285.1, "quote_volume": 3442.12355, "trades": 32, "taker_buy_quote": 3256.53763}, {"ts": 1775437620000, "open": 0.0976, "high": 0.0976, "low": 0.0973, "close": 0.0973, "volume": 2058.5, "quote_volume": 200.62534, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775437680000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 56.4, "quote_volume": 5.50464, "trades": 1, "taker_buy_quote": 5.50464}, {"ts": 1775437740000, "open": 0.0975, "high": 0.0976, "low": 0.0973, "close": 0.0973, "volume": 7366.7, "quote_volume": 717.89626, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775437800000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 636.2, "quote_volume": 61.96588, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775437860000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 3447.6, "quote_volume": 335.45148, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775437920000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 593.6, "quote_volume": 57.69792, "trades": 4, "taker_buy_quote": 9.99216}, {"ts": 1775437980000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 8042.9, "quote_volume": 781.49734, "trades": 12, "taker_buy_quote": 592.53959}, {"ts": 1775438040000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 2633.1, "quote_volume": 255.65719, "trades": 5, "taker_buy_quote": 77.01972}, {"ts": 1775438100000, "open": 0.097, "high": 0.0971, "low": 0.0969, "close": 0.0971, "volume": 5863.8, "quote_volume": 569.35794, "trades": 5, "taker_buy_quote": 558.34442}, {"ts": 1775438160000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 2726.5, "quote_volume": 264.4705, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775438220000, "open": 0.097, "high": 0.0972, "low": 0.097, "close": 0.0971, "volume": 49298.4, "quote_volume": 4787.61563, "trades": 18, "taker_buy_quote": 3292.5618}, {"ts": 1775438280000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438340000, "open": 0.0972, "high": 0.0972, "low": 0.097, "close": 0.097, "volume": 6143.4, "quote_volume": 597.06333, "trades": 4, "taker_buy_quote": 529.61364}, {"ts": 1775438400000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 1932.3, "quote_volume": 187.62633, "trades": 2, "taker_buy_quote": 187.62633}, {"ts": 1775438460000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438520000, "open": 0.097, "high": 0.0971, "low": 0.0969, "close": 0.0969, "volume": 2416.3, "quote_volume": 234.20632, "trades": 4, "taker_buy_quote": 9.36044}, {"ts": 1775438580000, "open": 0.0969, "high": 0.0971, "low": 0.0969, "close": 0.0971, "volume": 10364.6, "quote_volume": 1005.63733, "trades": 7, "taker_buy_quote": 1005.63733}, {"ts": 1775438640000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 5078.8, "quote_volume": 493.15148, "trades": 5, "taker_buy_quote": 336.99526}, {"ts": 1775438700000, "open": 0.0971, "high": 0.0973, "low": 0.0971, "close": 0.0973, "volume": 3616.0, "quote_volume": 351.38085, "trades": 6, "taker_buy_quote": 221.25714}, {"ts": 1775438760000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 487.5, "quote_volume": 47.4825, "trades": 3, "taker_buy_quote": 5.5031}, {"ts": 1775438820000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438880000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 1402.4, "quote_volume": 136.73964, "trades": 5, "taker_buy_quote": 111.92589}, {"ts": 1775438940000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 317.0, "quote_volume": 30.98587, "trades": 4, "taker_buy_quote": 30.98587}, {"ts": 1775439000000, "open": 0.0979, "high": 0.0979, "low": 0.0977, "close": 0.0977, "volume": 17370.1, "quote_volume": 1698.944, "trades": 9, "taker_buy_quote": 202.66279}, {"ts": 1775439060000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 949.6, "quote_volume": 92.86525, "trades": 2, "taker_buy_quote": 87.36474}, {"ts": 1775439120000, "open": 0.0979, "high": 0.0981, "low": 0.0979, "close": 0.0981, "volume": 1253.1, "quote_volume": 122.91225, "trades": 5, "taker_buy_quote": 122.91225}, {"ts": 1775439180000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439240000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 5751.9, "quote_volume": 563.5827, "trades": 5, "taker_buy_quote": 462.1527}, {"ts": 1775439300000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439360000, "open": 0.098, "high": 0.098, "low": 0.0976, "close": 0.0977, "volume": 3348.5, "quote_volume": 327.33837, "trades": 7, "taker_buy_quote": 9.92632}, {"ts": 1775439420000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 2988.1, "quote_volume": 291.93737, "trades": 2, "taker_buy_quote": 291.93737}, {"ts": 1775439480000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 64.1, "quote_volume": 6.25616, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775439540000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 3842.2, "quote_volume": 375.09222, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775439600000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 15642.8, "quote_volume": 1526.7262, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775439660000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439720000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 4253.8, "quote_volume": 415.59626, "trades": 4, "taker_buy_quote": 302.27403}, {"ts": 1775439780000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 2370.3, "quote_volume": 231.81534, "trades": 3, "taker_buy_quote": 231.81534}, {"ts": 1775439840000, "open": 0.0978, "high": 0.0978, "low": 0.0976, "close": 0.0976, "volume": 689.6, "quote_volume": 67.41575, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775439900000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 347.4, "quote_volume": 33.92998, "trades": 3, "taker_buy_quote": 23.19398}, {"ts": 1775439960000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 2332.1, "quote_volume": 227.43132, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775440020000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 793.2, "quote_volume": 77.41632, "trades": 2, "taker_buy_quote": 77.41632}, {"ts": 1775440080000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440140000, "open": 0.0976, "high": 0.0978, "low": 0.0976, "close": 0.0978, "volume": 2187.3, "quote_volume": 213.503, "trades": 3, "taker_buy_quote": 207.99686}, {"ts": 1775440200000, "open": 0.0978, "high": 0.098, "low": 0.0978, "close": 0.098, "volume": 13517.7, "quote_volume": 1323.60001, "trades": 10, "taker_buy_quote": 1323.60001}, {"ts": 1775440260000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 1425.5, "quote_volume": 139.59236, "trades": 2, "taker_buy_quote": 139.59236}, {"ts": 1775440320000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 9207.2, "quote_volume": 900.95651, "trades": 10, "taker_buy_quote": 895.45037}, {"ts": 1775440380000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 26189.8, "quote_volume": 2564.98142, "trades": 14, "taker_buy_quote": 861.518}, {"ts": 1775440440000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 20000.0, "quote_volume": 1958.0, "trades": 13, "taker_buy_quote": 495.31526}, {"ts": 1775440500000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 1508.4, "quote_volume": 147.52152, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775440560000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 1035.0, "quote_volume": 101.223, "trades": 1, "taker_buy_quote": 101.223}, {"ts": 1775440620000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440680000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 2101.1, "quote_volume": 205.59419, "trades": 5, "taker_buy_quote": 205.59419}, {"ts": 1775440740000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 475.5, "quote_volume": 46.5039, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775440800000, "open": 0.0979, "high": 0.0981, "low": 0.0979, "close": 0.0981, "volume": 3619.8, "quote_volume": 354.59732, "trades": 5, "taker_buy_quote": 310.35631}, {"ts": 1775440860000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 3030.1, "quote_volume": 296.96202, "trades": 4, "taker_buy_quote": 11.98782}, {"ts": 1775440920000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 2516.5, "quote_volume": 247.11397, "trades": 8, "taker_buy_quote": 107.14602}, {"ts": 1775440980000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 3747.8, "quote_volume": 367.48337, "trades": 4, "taker_buy_quote": 195.18957}, {"ts": 1775441040000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 3183.6, "quote_volume": 312.62952, "trades": 4, "taker_buy_quote": 312.62952}, {"ts": 1775441100000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 198.2, "quote_volume": 19.46324, "trades": 1, "taker_buy_quote": 19.46324}, {"ts": 1775441160000, "open": 0.0983, "high": 0.0985, "low": 0.0983, "close": 0.0985, "volume": 2181.8, "quote_volume": 214.69471, "trades": 4, "taker_buy_quote": 112.74721}, {"ts": 1775441220000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 6212.1, "quote_volume": 612.39895, "trades": 9, "taker_buy_quote": 584.9076}, {"ts": 1775441280000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 17111.9, "quote_volume": 1690.10421, "trades": 16, "taker_buy_quote": 1024.04133}, {"ts": 1775441340000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775441400000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 12587.5, "quote_volume": 1242.27928, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775441460000, "open": 0.0988, "high": 0.099, "low": 0.0988, "close": 0.099, "volume": 6314.9, "quote_volume": 624.81819, "trades": 9, "taker_buy_quote": 504.64333}, {"ts": 1775441520000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 1439.6, "quote_volume": 142.37644, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775441580000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 5313.2, "quote_volume": 525.93105, "trades": 4, "taker_buy_quote": 451.0143}, {"ts": 1775441640000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 23489.2, "quote_volume": 2321.6001, "trades": 22, "taker_buy_quote": 368.23748}, {"ts": 1775441700000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 8407.3, "quote_volume": 831.11073, "trades": 7, "taker_buy_quote": 735.47443}, {"ts": 1775441760000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 8641.5, "quote_volume": 853.21271, "trades": 17, "taker_buy_quote": 7.69652}, {"ts": 1775441820000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 2851.5, "quote_volume": 281.83511, "trades": 4, "taker_buy_quote": 182.14391}, {"ts": 1775441880000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 6646.3, "quote_volume": 657.98925, "trades": 8, "taker_buy_quote": 555.52425}, {"ts": 1775441940000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 32124.3, "quote_volume": 3189.7957, "trades": 14, "taker_buy_quote": 1901.72427}, {"ts": 1775442000000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775442060000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 193.9, "quote_volume": 19.21549, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775442120000, "open": 0.0991, "high": 0.0993, "low": 0.0991, "close": 0.0993, "volume": 2993.1, "quote_volume": 296.91787, "trades": 6, "taker_buy_quote": 265.13647}, {"ts": 1775442180000, "open": 0.0993, "high": 0.0996, "low": 0.0993, "close": 0.0996, "volume": 16128.6, "quote_volume": 1603.79982, "trades": 26, "taker_buy_quote": 623.28459}, {"ts": 1775442240000, "open": 0.0996, "high": 0.0997, "low": 0.0995, "close": 0.0995, "volume": 1437.1, "quote_volume": 143.14253, "trades": 4, "taker_buy_quote": 13.71872}, {"ts": 1775442300000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 7078.1, "quote_volume": 705.50577, "trades": 10, "taker_buy_quote": 473.28207}, {"ts": 1775442360000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775442420000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 1286.3, "quote_volume": 128.24411, "trades": 2, "taker_buy_quote": 25.05461}, {"ts": 1775442480000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 2996.3, "quote_volume": 298.73111, "trades": 2, "taker_buy_quote": 298.73111}, {"ts": 1775442540000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 1035.0, "quote_volume": 103.1895, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775442600000, "open": 0.0997, "high": 0.0997, "low": 0.0995, "close": 0.0996, "volume": 6571.2, "quote_volume": 654.53296, "trades": 6, "taker_buy_quote": 79.27877}, {"ts": 1775442660000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 8284.0, "quote_volume": 826.58243, "trades": 10, "taker_buy_quote": 671.69468}, {"ts": 1775442720000, "open": 0.0999, "high": 0.1002, "low": 0.0999, "close": 0.1002, "volume": 18126.9, "quote_volume": 1811.97256, "trades": 18, "taker_buy_quote": 306.42145}, {"ts": 1775442780000, "open": 0.1002, "high": 0.1002, "low": 0.1, "close": 0.1, "volume": 4613.7, "quote_volume": 461.49112, "trades": 4, "taker_buy_quote": 60.68112}, {"ts": 1775442840000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 1054.6, "quote_volume": 105.40454, "trades": 3, "taker_buy_quote": 50.0}, {"ts": 1775442900000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 3027.6, "quote_volume": 302.76, "trades": 3, "taker_buy_quote": 248.76}, {"ts": 1775442960000, "open": 0.1, "high": 0.1, "low": 0.0995, "close": 0.0995, "volume": 10092.2, "quote_volume": 1007.07826, "trades": 14, "taker_buy_quote": 381.38605}, {"ts": 1775443020000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 55.4, "quote_volume": 5.50676, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775443080000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 1183.8, "quote_volume": 117.55134, "trades": 4, "taker_buy_quote": 102.7755}, {"ts": 1775443140000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 608.2, "quote_volume": 60.33344, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775443200000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 1429.5, "quote_volume": 141.94935, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775443260000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 2861.8, "quote_volume": 283.89056, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775443320000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 7424.7, "quote_volume": 736.89563, "trades": 11, "taker_buy_quote": 736.89563}, {"ts": 1775443380000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 6062.2, "quote_volume": 601.37024, "trades": 4, "taker_buy_quote": 396.02624}, {"ts": 1775443440000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 8543.0, "quote_volume": 847.87218, "trades": 9, "taker_buy_quote": 438.85936}, {"ts": 1775443500000, "open": 0.0992, "high": 0.0996, "low": 0.0992, "close": 0.0996, "volume": 1309.8, "quote_volume": 130.13691, "trades": 6, "taker_buy_quote": 124.91899}, {"ts": 1775443560000, "open": 0.0997, "high": 0.0998, "low": 0.0996, "close": 0.0998, "volume": 20857.6, "quote_volume": 2081.28406, "trades": 9, "taker_buy_quote": 1880.78536}, {"ts": 1775443620000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443680000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 396.3, "quote_volume": 39.47148, "trades": 1, "taker_buy_quote": 39.47148}, {"ts": 1775443740000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 8374.2, "quote_volume": 832.9177, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775443800000, "open": 0.0994, "high": 0.0996, "low": 0.0994, "close": 0.0996, "volume": 2504.3, "quote_volume": 249.07988, "trades": 4, "taker_buy_quote": 249.07988}, {"ts": 1775443860000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443920000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 55.2, "quote_volume": 5.50344, "trades": 1, "taker_buy_quote": 5.50344}, {"ts": 1775443980000, "open": 0.0996, "high": 0.0996, "low": 0.0992, "close": 0.0992, "volume": 2682.5, "quote_volume": 266.81107, "trades": 8, "taker_buy_quote": 142.01964}, {"ts": 1775444040000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 261.8, "quote_volume": 25.99674, "trades": 1, "taker_buy_quote": 25.99674}, {"ts": 1775444100000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 11907.5, "quote_volume": 1180.72172, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775444160000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 1035.0, "quote_volume": 102.5685, "trades": 1, "taker_buy_quote": 102.5685}, {"ts": 1775444220000, "open": 0.0991, "high": 0.0991, "low": 0.0989, "close": 0.0989, "volume": 14528.8, "quote_volume": 1438.71772, "trades": 8, "taker_buy_quote": 403.25772}, {"ts": 1775444280000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444340000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 55.8, "quote_volume": 5.52978, "trades": 1, "taker_buy_quote": 5.52978}, {"ts": 1775444400000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 4833.5, "quote_volume": 478.54984, "trades": 5, "taker_buy_quote": 439.06864}, {"ts": 1775444460000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 3069.4, "quote_volume": 304.78587, "trades": 7, "taker_buy_quote": 274.79727}, {"ts": 1775444520000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 1494.5, "quote_volume": 148.40385, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775444580000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 2086.6, "quote_volume": 207.40804, "trades": 2, "taker_buy_quote": 207.40804}, {"ts": 1775444640000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 111.0, "quote_volume": 11.00565, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775444700000, "open": 0.0992, "high": 0.0993, "low": 0.0982, "close": 0.0985, "volume": 90071.2, "quote_volume": 8898.93127, "trades": 75, "taker_buy_quote": 2173.11167}, {"ts": 1775444760000, "open": 0.0985, "high": 0.0985, "low": 0.0983, "close": 0.0983, "volume": 13751.1, "quote_volume": 1353.7922, "trades": 15, "taker_buy_quote": 583.66175}, {"ts": 1775444820000, "open": 0.0983, "high": 0.0985, "low": 0.0982, "close": 0.0985, "volume": 14473.7, "quote_volume": 1421.95826, "trades": 11, "taker_buy_quote": 144.992}, {"ts": 1775444880000, "open": 0.0985, "high": 0.0986, "low": 0.0984, "close": 0.0986, "volume": 7732.1, "quote_volume": 761.73565, "trades": 14, "taker_buy_quote": 469.85137}, {"ts": 1775444940000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 17432.8, "quote_volume": 1717.43753, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775445000000, "open": 0.0986, "high": 0.099, "low": 0.0985, "close": 0.099, "volume": 36545.1, "quote_volume": 3606.01362, "trades": 36, "taker_buy_quote": 1480.67534}, {"ts": 1775445060000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 1035.0, "quote_volume": 102.465, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775445120000, "open": 0.0991, "high": 0.0995, "low": 0.0991, "close": 0.0994, "volume": 4629.8, "quote_volume": 458.9169, "trades": 10, "taker_buy_quote": 447.24734}, {"ts": 1775445180000, "open": 0.0995, "high": 0.1004, "low": 0.0995, "close": 0.1004, "volume": 27620.2, "quote_volume": 2761.99853, "trades": 26, "taker_buy_quote": 2659.01603}, {"ts": 1775445240000, "open": 0.1005, "high": 0.1011, "low": 0.1005, "close": 0.1011, "volume": 11542.0, "quote_volume": 1161.91568, "trades": 18, "taker_buy_quote": 1111.48588}, {"ts": 1775445300000, "open": 0.1008, "high": 0.1008, "low": 0.1006, "close": 0.1006, "volume": 325.6, "quote_volume": 32.78169, "trades": 5, "taker_buy_quote": 16.2669}, {"ts": 1775445360000, "open": 0.1005, "high": 0.1005, "low": 0.0999, "close": 0.1, "volume": 21895.2, "quote_volume": 2199.57914, "trades": 19, "taker_buy_quote": 14.45}, {"ts": 1775445420000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 15799.3, "quote_volume": 1580.32743, "trades": 7, "taker_buy_quote": 1580.32743}, {"ts": 1775445480000, "open": 0.1, "high": 0.1, "low": 0.0995, "close": 0.0996, "volume": 17580.1, "quote_volume": 1752.03057, "trades": 16, "taker_buy_quote": 1388.85592}, {"ts": 1775445540000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775445600000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 6120.1, "quote_volume": 608.94995, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775445660000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 6063.4, "quote_volume": 603.3083, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775445720000, "open": 0.0994, "high": 0.0998, "low": 0.0994, "close": 0.0997, "volume": 18979.5, "quote_volume": 1890.61199, "trades": 15, "taker_buy_quote": 1675.07721}, {"ts": 1775445780000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775445840000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775445900000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 18134.3, "quote_volume": 1809.34492, "trades": 15, "taker_buy_quote": 698.58004}, {"ts": 1775445960000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 5356.5, "quote_volume": 535.11985, "trades": 3, "taker_buy_quote": 535.11985}, {"ts": 1775446020000, "open": 0.0999, "high": 0.0999, "low": 0.0997, "close": 0.0997, "volume": 45116.9, "quote_volume": 4501.66846, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775446080000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446140000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 6671.8, "quote_volume": 665.84564, "trades": 4, "taker_buy_quote": 665.84564}, {"ts": 1775446200000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 1055.1, "quote_volume": 105.50449, "trades": 2, "taker_buy_quote": 105.50449}, {"ts": 1775446260000, "open": 0.1, "high": 0.1, "low": 0.0998, "close": 0.0998, "volume": 9742.1, "quote_volume": 973.76652, "trades": 7, "taker_buy_quote": 536.25}, {"ts": 1775446320000, "open": 0.0999, "high": 0.1001, "low": 0.0999, "close": 0.1001, "volume": 14910.8, "quote_volume": 1490.74423, "trades": 10, "taker_buy_quote": 1387.34773}, {"ts": 1775446380000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 3443.6, "quote_volume": 345.04872, "trades": 3, "taker_buy_quote": 345.04872}, {"ts": 1775446440000, "open": 0.1003, "high": 0.1007, "low": 0.1003, "close": 0.1006, "volume": 19596.1, "quote_volume": 1968.40559, "trades": 19, "taker_buy_quote": 1381.91884}, {"ts": 1775446500000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 54.8, "quote_volume": 5.50192, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775446560000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 512.9, "quote_volume": 51.49516, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775446620000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 2681.0, "quote_volume": 269.4405, "trades": 2, "taker_buy_quote": 269.4405}, {"ts": 1775446680000, "open": 0.1005, "high": 0.1011, "low": 0.1005, "close": 0.1009, "volume": 13322.2, "quote_volume": 1344.13249, "trades": 17, "taker_buy_quote": 881.13846}, {"ts": 1775446740000, "open": 0.1009, "high": 0.1011, "low": 0.1008, "close": 0.1011, "volume": 3460.5, "quote_volume": 349.15872, "trades": 12, "taker_buy_quote": 83.14865}, {"ts": 1775446800000, "open": 0.1012, "high": 0.1017, "low": 0.1012, "close": 0.1016, "volume": 33674.2, "quote_volume": 3416.09715, "trades": 39, "taker_buy_quote": 1903.98032}, {"ts": 1775446860000, "open": 0.1015, "high": 0.1016, "low": 0.1013, "close": 0.1016, "volume": 94135.8, "quote_volume": 9552.47905, "trades": 26, "taker_buy_quote": 1841.84812}, {"ts": 1775446920000, "open": 0.1016, "high": 0.1019, "low": 0.1016, "close": 0.1019, "volume": 7194.7, "quote_volume": 732.18578, "trades": 20, "taker_buy_quote": 627.02978}, {"ts": 1775446980000, "open": 0.1019, "high": 0.1019, "low": 0.1019, "close": 0.1019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447040000, "open": 0.1018, "high": 0.1019, "low": 0.1018, "close": 0.1019, "volume": 1162.1, "quote_volume": 118.41252, "trades": 3, "taker_buy_quote": 12.94602}, {"ts": 1775447100000, "open": 0.1018, "high": 0.1019, "low": 0.1016, "close": 0.1019, "volume": 97454.4, "quote_volume": 9921.28471, "trades": 31, "taker_buy_quote": 2155.7524}, {"ts": 1775447160000, "open": 0.1017, "high": 0.1017, "low": 0.1011, "close": 0.1011, "volume": 3892.9, "quote_volume": 395.42205, "trades": 11, "taker_buy_quote": 94.20272}, {"ts": 1775447220000, "open": 0.1011, "high": 0.102, "low": 0.101, "close": 0.1014, "volume": 45635.0, "quote_volume": 4638.44719, "trades": 40, "taker_buy_quote": 3913.83619}, {"ts": 1775447280000, "open": 0.1014, "high": 0.1014, "low": 0.1012, "close": 0.1014, "volume": 30284.0, "quote_volume": 3068.96545, "trades": 19, "taker_buy_quote": 2614.63398}, {"ts": 1775447340000, "open": 0.1014, "high": 0.1015, "low": 0.101, "close": 0.1011, "volume": 63327.6, "quote_volume": 6417.91638, "trades": 67, "taker_buy_quote": 3041.70062}, {"ts": 1775447400000, "open": 0.1011, "high": 0.1016, "low": 0.1011, "close": 0.1015, "volume": 9224.9, "quote_volume": 933.91403, "trades": 35, "taker_buy_quote": 347.99314}, {"ts": 1775447460000, "open": 0.1014, "high": 0.1019, "low": 0.1009, "close": 0.1009, "volume": 80720.0, "quote_volume": 8191.16111, "trades": 102, "taker_buy_quote": 5106.24914}, {"ts": 1775447520000, "open": 0.101, "high": 0.1013, "low": 0.101, "close": 0.1013, "volume": 5437.8, "quote_volume": 550.25754, "trades": 7, "taker_buy_quote": 475.26834}, {"ts": 1775447580000, "open": 0.1013, "high": 0.1013, "low": 0.1004, "close": 0.1004, "volume": 109479.1, "quote_volume": 11029.58813, "trades": 85, "taker_buy_quote": 3213.85576}, {"ts": 1775447640000, "open": 0.1007, "high": 0.1014, "low": 0.1007, "close": 0.1007, "volume": 146522.2, "quote_volume": 14794.29094, "trades": 104, "taker_buy_quote": 9653.63691}, {"ts": 1775447700000, "open": 0.1009, "high": 0.1009, "low": 0.1007, "close": 0.1007, "volume": 12743.0, "quote_volume": 1284.80703, "trades": 36, "taker_buy_quote": 0.0}, {"ts": 1775447760000, "open": 0.101, "high": 0.1012, "low": 0.1009, "close": 0.101, "volume": 14237.5, "quote_volume": 1439.17431, "trades": 23, "taker_buy_quote": 602.47555}, {"ts": 1775447820000, "open": 0.1011, "high": 0.1011, "low": 0.1008, "close": 0.1009, "volume": 23090.5, "quote_volume": 2330.2187, "trades": 33, "taker_buy_quote": 846.50004}, {"ts": 1775447880000, "open": 0.1009, "high": 0.101, "low": 0.1008, "close": 0.1008, "volume": 10040.0, "quote_volume": 1013.10638, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775447940000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 1127.3, "quote_volume": 113.74457, "trades": 3, "taker_buy_quote": 97.19697}, {"ts": 1775448000000, "open": 0.1008, "high": 0.1008, "low": 0.1005, "close": 0.1006, "volume": 77543.7, "quote_volume": 7804.44034, "trades": 66, "taker_buy_quote": 2333.65306}, {"ts": 1775448060000, "open": 0.1006, "high": 0.1006, "low": 0.0999, "close": 0.1003, "volume": 107863.8, "quote_volume": 10817.8159, "trades": 161, "taker_buy_quote": 2742.65133}, {"ts": 1775448120000, "open": 0.1002, "high": 0.1002, "low": 0.0996, "close": 0.1001, "volume": 116913.5, "quote_volume": 11682.42219, "trades": 54, "taker_buy_quote": 1412.8686}, {"ts": 1775448180000, "open": 0.1001, "high": 0.1001, "low": 0.0998, "close": 0.1, "volume": 8783.7, "quote_volume": 877.59329, "trades": 14, "taker_buy_quote": 62.7547}, {"ts": 1775448240000, "open": 0.0999, "high": 0.1001, "low": 0.0999, "close": 0.1, "volume": 6008.5, "quote_volume": 600.92852, "trades": 11, "taker_buy_quote": 5.5055}, {"ts": 1775448300000, "open": 0.1002, "high": 0.1003, "low": 0.1, "close": 0.1, "volume": 18171.1, "quote_volume": 1819.62713, "trades": 21, "taker_buy_quote": 393.95171}, {"ts": 1775448360000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 4049.8, "quote_volume": 404.98, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775448420000, "open": 0.0999, "high": 0.0999, "low": 0.0994, "close": 0.0995, "volume": 10136.6, "quote_volume": 1009.87934, "trades": 23, "taker_buy_quote": 49.352}, {"ts": 1775448480000, "open": 0.0996, "high": 0.0997, "low": 0.0993, "close": 0.0993, "volume": 32431.1, "quote_volume": 3224.40903, "trades": 49, "taker_buy_quote": 572.71237}, {"ts": 1775448540000, "open": 0.0993, "high": 0.0993, "low": 0.0991, "close": 0.0991, "volume": 8650.8, "quote_volume": 858.20136, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775448600000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 1249.2, "quote_volume": 123.92064, "trades": 2, "taker_buy_quote": 32.35904}, {"ts": 1775448660000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448720000, "open": 0.0991, "high": 0.0992, "low": 0.0989, "close": 0.0992, "volume": 17183.5, "quote_volume": 1701.492, "trades": 26, "taker_buy_quote": 840.54381}, {"ts": 1775448780000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 378.1, "quote_volume": 37.52233, "trades": 3, "taker_buy_quote": 37.52233}, {"ts": 1775448840000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 310.0, "quote_volume": 30.783, "trades": 2, "taker_buy_quote": 30.783}, {"ts": 1775448900000, "open": 0.0993, "high": 0.0995, "low": 0.0992, "close": 0.0992, "volume": 8862.1, "quote_volume": 880.31562, "trades": 12, "taker_buy_quote": 401.56212}, {"ts": 1775448960000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 2211.0, "quote_volume": 219.17248, "trades": 4, "taker_buy_quote": 11.30731}, {"ts": 1775449020000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 5611.6, "quote_volume": 555.2625, "trades": 13, "taker_buy_quote": 204.93}, {"ts": 1775449080000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 2070.0, "quote_volume": 204.93, "trades": 2, "taker_buy_quote": 204.93}, {"ts": 1775449140000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449200000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449260000, "open": 0.0989, "high": 0.0989, "low": 0.0986, "close": 0.0986, "volume": 18715.6, "quote_volume": 1848.66469, "trades": 29, "taker_buy_quote": 215.18662}, {"ts": 1775449320000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 920.0, "quote_volume": 90.804, "trades": 6, "taker_buy_quote": 90.804}, {"ts": 1775449380000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449440000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 53.9, "quote_volume": 5.31454, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775449500000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 605.0, "quote_volume": 59.653, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775449560000, "open": 0.0987, "high": 0.0989, "low": 0.0987, "close": 0.0987, "volume": 13178.3, "quote_volume": 1301.91913, "trades": 15, "taker_buy_quote": 892.92789}, {"ts": 1775449620000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 7630.0, "quote_volume": 751.664, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775449680000, "open": 0.0988, "high": 0.0988, "low": 0.0986, "close": 0.0986, "volume": 144.4, "quote_volume": 14.24898, "trades": 2, "taker_buy_quote": 5.50316}, {"ts": 1775449740000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 55.8, "quote_volume": 5.50188, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775449800000, "open": 0.0986, "high": 0.0987, "low": 0.0985, "close": 0.0987, "volume": 14704.0, "quote_volume": 1451.0703, "trades": 6, "taker_buy_quote": 1235.3292}, {"ts": 1775449860000, "open": 0.0988, "high": 0.0988, "low": 0.0986, "close": 0.0986, "volume": 10842.4, "quote_volume": 1069.91375, "trades": 13, "taker_buy_quote": 312.07016}, {"ts": 1775449920000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 1410.0, "quote_volume": 139.026, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775449980000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 133.2, "quote_volume": 13.14684, "trades": 1, "taker_buy_quote": 13.14684}, {"ts": 1775450040000, "open": 0.0985, "high": 0.0985, "low": 0.0982, "close": 0.0982, "volume": 25900.7, "quote_volume": 2545.23915, "trades": 41, "taker_buy_quote": 96.79826}, {"ts": 1775450100000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 1816.3, "quote_volume": 178.36066, "trades": 3, "taker_buy_quote": 101.637}, {"ts": 1775450160000, "open": 0.0983, "high": 0.0983, "low": 0.0979, "close": 0.0982, "volume": 39145.5, "quote_volume": 3840.71186, "trades": 50, "taker_buy_quote": 835.17199}, {"ts": 1775450220000, "open": 0.0981, "high": 0.0982, "low": 0.098, "close": 0.0982, "volume": 8953.9, "quote_volume": 878.97548, "trades": 8, "taker_buy_quote": 712.33298}, {"ts": 1775450280000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 2309.6, "quote_volume": 226.57792, "trades": 3, "taker_buy_quote": 6.04912}, {"ts": 1775450340000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 3390.5, "quote_volume": 332.9471, "trades": 3, "taker_buy_quote": 95.58788}, {"ts": 1775450400000, "open": 0.0982, "high": 0.0987, "low": 0.0982, "close": 0.0984, "volume": 77846.7, "quote_volume": 7667.16897, "trades": 41, "taker_buy_quote": 6111.76419}, {"ts": 1775450460000, "open": 0.0983, "high": 0.0985, "low": 0.0982, "close": 0.0984, "volume": 18915.1, "quote_volume": 1859.68012, "trades": 19, "taker_buy_quote": 661.09459}, {"ts": 1775450520000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 1436.7, "quote_volume": 141.51495, "trades": 1, "taker_buy_quote": 141.51495}, {"ts": 1775450580000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 9006.1, "quote_volume": 885.74124, "trades": 10, "taker_buy_quote": 203.688}, {"ts": 1775450640000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 1663.0, "quote_volume": 163.4729, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775450700000, "open": 0.0984, "high": 0.0986, "low": 0.0983, "close": 0.0984, "volume": 22187.5, "quote_volume": 2184.41517, "trades": 28, "taker_buy_quote": 1238.23077}, {"ts": 1775450760000, "open": 0.0983, "high": 0.0983, "low": 0.0981, "close": 0.0981, "volume": 2965.5, "quote_volume": 291.34302, "trades": 12, "taker_buy_quote": 99.99076}, {"ts": 1775450820000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 5713.7, "quote_volume": 560.67028, "trades": 6, "taker_buy_quote": 153.49642}, {"ts": 1775450880000, "open": 0.098, "high": 0.098, "low": 0.0978, "close": 0.0978, "volume": 6874.7, "quote_volume": 673.60636, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775450940000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 1792.4, "quote_volume": 175.29672, "trades": 2, "taker_buy_quote": 101.223}, {"ts": 1775451000000, "open": 0.0979, "high": 0.0981, "low": 0.0979, "close": 0.0981, "volume": 7799.9, "quote_volume": 764.40197, "trades": 7, "taker_buy_quote": 759.02609}, {"ts": 1775451060000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451120000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451180000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 50.9, "quote_volume": 4.99838, "trades": 1, "taker_buy_quote": 4.99838}, {"ts": 1775451240000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 1252.0, "quote_volume": 122.952, "trades": 4, "taker_buy_quote": 112.65082}, {"ts": 1775451300000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 1035.0, "quote_volume": 101.7405, "trades": 1, "taker_buy_quote": 101.7405}, {"ts": 1775451360000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 1904.8, "quote_volume": 187.28233, "trades": 8, "taker_buy_quote": 5.50056}, {"ts": 1775451420000, "open": 0.0984, "high": 0.0985, "low": 0.0983, "close": 0.0983, "volume": 7300.9, "quote_volume": 718.10365, "trades": 10, "taker_buy_quote": 209.29765}, {"ts": 1775451480000, "open": 0.0983, "high": 0.0983, "low": 0.0979, "close": 0.0979, "volume": 24085.8, "quote_volume": 2361.82474, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775451540000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 2987.3, "quote_volume": 293.24936, "trades": 3, "taker_buy_quote": 293.24936}, {"ts": 1775451600000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451660000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451720000, "open": 0.0983, "high": 0.0986, "low": 0.0983, "close": 0.0986, "volume": 4869.7, "quote_volume": 479.47754, "trades": 10, "taker_buy_quote": 377.42654}, {"ts": 1775451780000, "open": 0.0986, "high": 0.0988, "low": 0.0986, "close": 0.0988, "volume": 6252.6, "quote_volume": 617.52284, "trades": 8, "taker_buy_quote": 617.52284}, {"ts": 1775451840000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 548.1, "quote_volume": 54.10268, "trades": 2, "taker_buy_quote": 5.14748}, {"ts": 1775451900000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 3171.0, "quote_volume": 313.2882, "trades": 4, "taker_buy_quote": 306.774}, {"ts": 1775451960000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 4207.9, "quote_volume": 415.00923, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775452020000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 879.4, "quote_volume": 86.6209, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775452080000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 12471.7, "quote_volume": 1228.45686, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775452140000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452200000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 1043.1, "quote_volume": 102.75736, "trades": 3, "taker_buy_quote": 11.84186}, {"ts": 1775452260000, "open": 0.0985, "high": 0.0987, "low": 0.0985, "close": 0.0987, "volume": 4023.1, "quote_volume": 396.97997, "trades": 5, "taker_buy_quote": 347.72997}, {"ts": 1775452320000, "open": 0.0987, "high": 0.0987, "low": 0.0985, "close": 0.0986, "volume": 7117.6, "quote_volume": 702.00071, "trades": 11, "taker_buy_quote": 208.90842}, {"ts": 1775452380000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452440000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452500000, "open": 0.0987, "high": 0.0987, "low": 0.098, "close": 0.0982, "volume": 161764.0, "quote_volume": 15915.2911, "trades": 91, "taker_buy_quote": 1105.19689}, {"ts": 1775452560000, "open": 0.0984, "high": 0.0986, "low": 0.0983, "close": 0.0986, "volume": 7467.2, "quote_volume": 735.22315, "trades": 9, "taker_buy_quote": 118.45609}, {"ts": 1775452620000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 26749.2, "quote_volume": 2632.28492, "trades": 10, "taker_buy_quote": 1227.8895}, {"ts": 1775452680000, "open": 0.0986, "high": 0.099, "low": 0.0985, "close": 0.0989, "volume": 199511.0, "quote_volume": 19725.03575, "trades": 85, "taker_buy_quote": 16406.98739}, {"ts": 1775452740000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 5604.0, "quote_volume": 553.3584, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775452800000, "open": 0.0988, "high": 0.0988, "low": 0.0986, "close": 0.0986, "volume": 10140.3, "quote_volume": 1001.58979, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775452860000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 5524.9, "quote_volume": 544.20265, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775452920000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 11918.9, "quote_volume": 1172.3147, "trades": 15, "taker_buy_quote": 6.97656}, {"ts": 1775452980000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 1636.3, "quote_volume": 161.16087, "trades": 5, "taker_buy_quote": 101.9475}, {"ts": 1775453040000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 55.8, "quote_volume": 5.50188, "trades": 1, "taker_buy_quote": 5.50188}, {"ts": 1775453100000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453160000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453220000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 55.9, "quote_volume": 5.50056, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775453280000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 3172.0, "quote_volume": 312.47135, "trades": 3, "taker_buy_quote": 312.47135}, {"ts": 1775453340000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453400000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 55.8, "quote_volume": 5.50188, "trades": 1, "taker_buy_quote": 5.50188}, {"ts": 1775453460000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453520000, "open": 0.0985, "high": 0.0985, "low": 0.0982, "close": 0.0982, "volume": 4087.7, "quote_volume": 402.27546, "trades": 8, "taker_buy_quote": 203.688}, {"ts": 1775453580000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 1444.7, "quote_volume": 142.01401, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775453640000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453700000, "open": 0.0982, "high": 0.0982, "low": 0.0979, "close": 0.098, "volume": 19579.3, "quote_volume": 1919.91899, "trades": 33, "taker_buy_quote": 310.4582}, {"ts": 1775453760000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 3044.4, "quote_volume": 298.29183, "trades": 6, "taker_buy_quote": 189.3066}, {"ts": 1775453820000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 3120.1, "quote_volume": 305.45779, "trades": 3, "taker_buy_quote": 305.45779}, {"ts": 1775453880000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453940000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 445.2, "quote_volume": 43.67412, "trades": 3, "taker_buy_quote": 43.67412}, {"ts": 1775454000000, "open": 0.0981, "high": 0.0981, "low": 0.0978, "close": 0.0978, "volume": 15711.6, "quote_volume": 1538.41856, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775454060000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 56.1, "quote_volume": 5.50341, "trades": 1, "taker_buy_quote": 5.50341}, {"ts": 1775454120000, "open": 0.098, "high": 0.0982, "low": 0.098, "close": 0.0982, "volume": 139.3, "quote_volume": 13.66262, "trades": 2, "taker_buy_quote": 5.50902}, {"ts": 1775454180000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 1403.0, "quote_volume": 137.9149, "trades": 4, "taker_buy_quote": 107.2453}, {"ts": 1775454240000, "open": 0.0983, "high": 0.0983, "low": 0.0981, "close": 0.0982, "volume": 15490.8, "quote_volume": 1521.44614, "trades": 13, "taker_buy_quote": 101.637}, {"ts": 1775454300000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 10101.8, "quote_volume": 991.99115, "trades": 9, "taker_buy_quote": 353.3727}, {"ts": 1775454360000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 1447.7, "quote_volume": 142.01937, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775454420000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 9292.6, "quote_volume": 911.60406, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775454480000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 56.2, "quote_volume": 5.5076, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775454540000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 2109.8, "quote_volume": 206.65292, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775454600000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 16.4, "quote_volume": 1.60556, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775454660000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 102.0, "quote_volume": 9.996, "trades": 1, "taker_buy_quote": 9.996}, {"ts": 1775454720000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 2610.0, "quote_volume": 255.519, "trades": 7, "taker_buy_quote": 101.3265}, {"ts": 1775454780000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454840000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 1657.3, "quote_volume": 162.19403, "trades": 4, "taker_buy_quote": 101.3265}, {"ts": 1775454900000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454960000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455020000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 434.9, "quote_volume": 42.65807, "trades": 2, "taker_buy_quote": 42.65807}, {"ts": 1775455080000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 2322.0, "quote_volume": 227.556, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775455140000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 2838.9, "quote_volume": 278.17, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775455200000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 259.7, "quote_volume": 25.47657, "trades": 2, "taker_buy_quote": 25.47657}, {"ts": 1775455260000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455320000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 1766.4, "quote_volume": 173.42878, "trades": 5, "taker_buy_quote": 122.13134}, {"ts": 1775455380000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455440000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455500000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455560000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 228.3, "quote_volume": 22.41906, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775455620000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 3074.6, "quote_volume": 301.59816, "trades": 6, "taker_buy_quote": 101.5335}, {"ts": 1775455680000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 125.4, "quote_volume": 12.30174, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775455740000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455800000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 4390.2, "quote_volume": 431.12457, "trades": 5, "taker_buy_quote": 431.12457}, {"ts": 1775455860000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 2070.0, "quote_volume": 203.1705, "trades": 3, "taker_buy_quote": 203.1705}, {"ts": 1775455920000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 5464.9, "quote_volume": 536.04219, "trades": 7, "taker_buy_quote": 229.21065}, {"ts": 1775455980000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 6119.7, "quote_volume": 600.85104, "trades": 5, "taker_buy_quote": 600.85104}, {"ts": 1775456040000, "open": 0.0982, "high": 0.0982, "low": 0.098, "close": 0.098, "volume": 2183.5, "quote_volume": 214.1092, "trades": 4, "taker_buy_quote": 11.1457}, {"ts": 1775456100000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775456160000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 9914.2, "quote_volume": 970.19708, "trades": 20, "taker_buy_quote": 159.98911}, {"ts": 1775456220000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775456280000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 164.9, "quote_volume": 16.14371, "trades": 2, "taker_buy_quote": 16.14371}, {"ts": 1775456340000, "open": 0.0979, "high": 0.0983, "low": 0.0979, "close": 0.0983, "volume": 7677.1, "quote_volume": 752.42869, "trades": 8, "taker_buy_quote": 752.42869}, {"ts": 1775456400000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 197.3, "quote_volume": 19.34305, "trades": 3, "taker_buy_quote": 7.50465}, {"ts": 1775456460000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 1035.0, "quote_volume": 101.43, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775456520000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 2960.6, "quote_volume": 289.84274, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775456580000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 295.8, "quote_volume": 28.9884, "trades": 1, "taker_buy_quote": 28.9884}, {"ts": 1775456640000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 249.0, "quote_volume": 24.4269, "trades": 1, "taker_buy_quote": 24.4269}, {"ts": 1775456700000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 3378.2, "quote_volume": 331.71323, "trades": 4, "taker_buy_quote": 331.71323}, {"ts": 1775456760000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 2746.9, "quote_volume": 269.45955, "trades": 4, "taker_buy_quote": 5.6898}, {"ts": 1775456820000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 204.0, "quote_volume": 20.0124, "trades": 1, "taker_buy_quote": 20.0124}, {"ts": 1775456880000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 65.8, "quote_volume": 6.44182, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775456940000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 2542.9, "quote_volume": 249.2042, "trades": 6, "taker_buy_quote": 249.2042}, {"ts": 1775457000000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775457060000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 6693.7, "quote_volume": 655.31323, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775457120000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 1035.0, "quote_volume": 101.43, "trades": 1, "taker_buy_quote": 101.43}, {"ts": 1775457180000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775457240000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 1035.0, "quote_volume": 101.43, "trades": 2, "taker_buy_quote": 101.43}, {"ts": 1775457300000, "open": 0.0979, "high": 0.0979, "low": 0.0975, "close": 0.0976, "volume": 13320.0, "quote_volume": 1302.80545, "trades": 15, "taker_buy_quote": 134.7225}, {"ts": 1775457360000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775457420000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775457480000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775457540000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 14180.2, "quote_volume": 1382.78838, "trades": 8, "taker_buy_quote": 76.13775}, {"ts": 1775457600000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 109.3, "quote_volume": 10.66768, "trades": 1, "taker_buy_quote": 10.66768}, {"ts": 1775457660000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775457720000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 1936.0, "quote_volume": 188.884, "trades": 5, "taker_buy_quote": 20.008}, {"ts": 1775457780000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775457840000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 7702.1, "quote_volume": 752.48234, "trades": 5, "taker_buy_quote": 739.96026}, {"ts": 1775457900000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 212.5, "quote_volume": 20.75004, "trades": 2, "taker_buy_quote": 9.80908}, {"ts": 1775457960000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 62.2, "quote_volume": 6.07072, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775458020000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 2555.0, "quote_volume": 249.52, "trades": 3, "taker_buy_quote": 249.52}, {"ts": 1775458080000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775458140000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 194.3, "quote_volume": 18.98311, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775458200000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 5288.7, "quote_volume": 516.93266, "trades": 8, "taker_buy_quote": 423.92226}, {"ts": 1775458260000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 2495.6, "quote_volume": 243.92418, "trades": 4, "taker_buy_quote": 243.92418}, {"ts": 1775458320000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 242.0, "quote_volume": 23.6434, "trades": 1, "taker_buy_quote": 23.6434}, {"ts": 1775458380000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 798.9, "quote_volume": 78.05253, "trades": 3, "taker_buy_quote": 32.20192}, {"ts": 1775458440000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775458500000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 992.6, "quote_volume": 97.07628, "trades": 1, "taker_buy_quote": 97.07628}, {"ts": 1775458560000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775458620000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775458680000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775458740000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 1663.4, "quote_volume": 162.84686, "trades": 4, "taker_buy_quote": 162.84686}, {"ts": 1775458800000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 1906.0, "quote_volume": 186.7651, "trades": 6, "taker_buy_quote": 62.916}, {"ts": 1775458860000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 769.9, "quote_volume": 75.29622, "trades": 4, "taker_buy_quote": 47.32542}, {"ts": 1775458920000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 112.7, "quote_volume": 11.00515, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775458980000, "open": 0.0975, "high": 0.0975, "low": 0.0973, "close": 0.0974, "volume": 1327.4, "quote_volume": 129.25311, "trades": 6, "taker_buy_quote": 12.01916}, {"ts": 1775459040000, "open": 0.0975, "high": 0.0977, "low": 0.0975, "close": 0.0976, "volume": 2097.8, "quote_volume": 204.62536, "trades": 8, "taker_buy_quote": 204.62536}, {"ts": 1775459100000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 2487.1, "quote_volume": 242.49225, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775459160000, "open": 0.0974, "high": 0.0975, "low": 0.0973, "close": 0.0975, "volume": 8889.8, "quote_volume": 865.54943, "trades": 9, "taker_buy_quote": 11.78775}, {"ts": 1775459220000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775459280000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 1512.2, "quote_volume": 147.59072, "trades": 2, "taker_buy_quote": 147.59072}, {"ts": 1775459340000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775459400000, "open": 0.0977, "high": 0.0978, "low": 0.0975, "close": 0.0975, "volume": 54272.6, "quote_volume": 5301.76268, "trades": 117, "taker_buy_quote": 2693.13424}, {"ts": 1775459460000, "open": 0.0977, "high": 0.0977, "low": 0.0975, "close": 0.0975, "volume": 6431.1, "quote_volume": 627.92149, "trades": 10, "taker_buy_quote": 21.60147}, {"ts": 1775459520000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775459580000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775459640000, "open": 0.0976, "high": 0.0978, "low": 0.0976, "close": 0.0976, "volume": 3734.6, "quote_volume": 364.59807, "trades": 9, "taker_buy_quote": 169.80799}, {"ts": 1775459700000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 3093.3, "quote_volume": 302.21541, "trades": 2, "taker_buy_quote": 302.21541}, {"ts": 1775459760000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 1225.0, "quote_volume": 119.6635, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775459820000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0975, "volume": 5175.0, "quote_volume": 504.666, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775459880000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775459940000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775460000000, "open": 0.0976, "high": 0.0977, "low": 0.0976, "close": 0.0977, "volume": 955.2, "quote_volume": 93.2788, "trades": 2, "taker_buy_quote": 50.10056}, {"ts": 1775460060000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 5671.0, "quote_volume": 553.6966, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775460120000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 405.0, "quote_volume": 39.609, "trades": 2, "taker_buy_quote": 39.609}, {"ts": 1775460180000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 3512.4, "quote_volume": 343.336, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775460240000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 96.7, "quote_volume": 9.45726, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775460300000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 789.8, "quote_volume": 77.24244, "trades": 3, "taker_buy_quote": 25.29108}, {"ts": 1775460360000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775460420000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 4547.5, "quote_volume": 444.7455, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775460480000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775460540000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 2567.1, "quote_volume": 251.06238, "trades": 2, "taker_buy_quote": 214.06464}, {"ts": 1775460600000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775460660000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 1035.0, "quote_volume": 101.1195, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775460720000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775460780000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775460840000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 3856.1, "quote_volume": 375.96975, "trades": 2, "taker_buy_quote": 17.2575}, {"ts": 1775460900000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 161.0, "quote_volume": 15.6814, "trades": 2, "taker_buy_quote": 15.6814}, {"ts": 1775460960000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461020000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461080000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 546.4, "quote_volume": 53.11008, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775461140000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461200000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 19799.8, "quote_volume": 1926.52054, "trades": 6, "taker_buy_quote": 1416.90206}, {"ts": 1775461260000, "open": 0.0973, "high": 0.0974, "low": 0.0971, "close": 0.0974, "volume": 3800.2, "quote_volume": 369.65438, "trades": 4, "taker_buy_quote": 9.95428}, {"ts": 1775461320000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461380000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 1462.0, "quote_volume": 142.2526, "trades": 3, "taker_buy_quote": 142.2526}, {"ts": 1775461440000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 64.4, "quote_volume": 6.25324, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775461500000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 763.0, "quote_volume": 74.0873, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775461560000, "open": 0.097, "high": 0.097, "low": 0.0968, "close": 0.0969, "volume": 8509.7, "quote_volume": 825.20735, "trades": 9, "taker_buy_quote": 41.98677}, {"ts": 1775461620000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 2904.0, "quote_volume": 281.688, "trades": 2, "taker_buy_quote": 281.688}, {"ts": 1775461680000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 5866.8, "quote_volume": 569.88947, "trades": 7, "taker_buy_quote": 258.02369}, {"ts": 1775461740000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 2551.1, "quote_volume": 248.22203, "trades": 3, "taker_buy_quote": 248.22203}, {"ts": 1775461800000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 2048.2, "quote_volume": 199.28986, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775461860000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 1619.9, "quote_volume": 157.77826, "trades": 4, "taker_buy_quote": 157.77826}, {"ts": 1775461920000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 506.9, "quote_volume": 49.42275, "trades": 2, "taker_buy_quote": 49.42275}, {"ts": 1775461980000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 994.5, "quote_volume": 96.96375, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775462040000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 71.6, "quote_volume": 6.981, "trades": 1, "taker_buy_quote": 6.981}, {"ts": 1775462100000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 1460.3, "quote_volume": 142.23322, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775462160000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 56.6, "quote_volume": 5.50718, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775462220000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 1690.8, "quote_volume": 164.50918, "trades": 4, "taker_buy_quote": 58.30216}, {"ts": 1775462280000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 1091.7, "quote_volume": 106.00407, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775462340000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 2214.4, "quote_volume": 215.06968, "trades": 3, "taker_buy_quote": 49.99968}, {"ts": 1775462400000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775462460000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775462520000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 1568.5, "quote_volume": 152.61505, "trades": 4, "taker_buy_quote": 152.61505}, {"ts": 1775462580000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775462640000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 13279.4, "quote_volume": 1293.4277, "trades": 6, "taker_buy_quote": 1293.4277}, {"ts": 1775462700000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 295.3, "quote_volume": 28.77761, "trades": 2, "taker_buy_quote": 28.77761}, {"ts": 1775462760000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0974, "volume": 2009.8, "quote_volume": 195.57755, "trades": 3, "taker_buy_quote": 23.38574}, {"ts": 1775462820000, "open": 0.0974, "high": 0.0977, "low": 0.0974, "close": 0.0977, "volume": 1282.9, "quote_volume": 125.26722, "trades": 8, "taker_buy_quote": 49.39317}, {"ts": 1775462880000, "open": 0.0978, "high": 0.098, "low": 0.0978, "close": 0.098, "volume": 454.7, "quote_volume": 44.52504, "trades": 6, "taker_buy_quote": 44.52504}, {"ts": 1775462940000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775463000000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0983, "volume": 6511.5, "quote_volume": 639.14367, "trades": 8, "taker_buy_quote": 630.45297}, {"ts": 1775463060000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 9005.7, "quote_volume": 885.70514, "trades": 8, "taker_buy_quote": 539.45322}, {"ts": 1775463120000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 1035.0, "quote_volume": 101.844, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775463180000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 1363.0, "quote_volume": 134.152, "trades": 3, "taker_buy_quote": 134.152}, {"ts": 1775463240000, "open": 0.0984, "high": 0.0986, "low": 0.0984, "close": 0.0984, "volume": 22459.1, "quote_volume": 2213.52927, "trades": 14, "taker_buy_quote": 2111.68527}, {"ts": 1775463300000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 2224.8, "quote_volume": 219.1428, "trades": 4, "taker_buy_quote": 117.1953}, {"ts": 1775463360000, "open": 0.0984, "high": 0.0984, "low": 0.0982, "close": 0.0982, "volume": 6110.6, "quote_volume": 600.57116, "trades": 15, "taker_buy_quote": 180.00786}, {"ts": 1775463420000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 7875.6, "quote_volume": 774.14738, "trades": 4, "taker_buy_quote": 750.48118}, {"ts": 1775463480000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775463540000, "open": 0.0983, "high": 0.0983, "low": 0.0981, "close": 0.0981, "volume": 5511.4, "quote_volume": 541.59568, "trades": 15, "taker_buy_quote": 291.4595}, {"ts": 1775463600000, "open": 0.0981, "high": 0.0981, "low": 0.098, "close": 0.098, "volume": 6536.6, "quote_volume": 641.05166, "trades": 15, "taker_buy_quote": 169.28136}, {"ts": 1775463660000, "open": 0.0981, "high": 0.0981, "low": 0.0979, "close": 0.0979, "volume": 20459.0, "quote_volume": 2006.0622, "trades": 39, "taker_buy_quote": 687.7791}, {"ts": 1775463720000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 2133.6, "quote_volume": 208.9732, "trades": 7, "taker_buy_quote": 9.7608}, {"ts": 1775463780000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 1912.6, "quote_volume": 187.20626, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775463840000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 1184.7, "quote_volume": 115.75453, "trades": 3, "taker_buy_quote": 101.1195}, {"ts": 1775463900000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 5104.2, "quote_volume": 499.9923, "trades": 5, "taker_buy_quote": 499.9923}, {"ts": 1775463960000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 379.2, "quote_volume": 37.1293, "trades": 2, "taker_buy_quote": 5.5076}, {"ts": 1775464020000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775464080000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 9894.4, "quote_volume": 967.27182, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775464140000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 1453.6, "quote_volume": 142.16208, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775464200000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775464260000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775464320000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775464380000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 400.9, "quote_volume": 39.12784, "trades": 5, "taker_buy_quote": 5.856}, {"ts": 1775464440000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 1314.7, "quote_volume": 128.18325, "trades": 3, "taker_buy_quote": 10.0035}, {"ts": 1775464500000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 1492.7, "quote_volume": 145.38898, "trades": 4, "taker_buy_quote": 100.809}, {"ts": 1775464560000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 56.4, "quote_volume": 5.50464, "trades": 1, "taker_buy_quote": 5.50464}, {"ts": 1775464620000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775464680000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 1486.9, "quote_volume": 144.82406, "trades": 4, "taker_buy_quote": 100.809}, {"ts": 1775464740000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 1207.1, "quote_volume": 117.57154, "trades": 5, "taker_buy_quote": 26.56098}, {"ts": 1775464800000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 1865.8, "quote_volume": 181.9565, "trades": 4, "taker_buy_quote": 181.9565}, {"ts": 1775464860000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 56.4, "quote_volume": 5.50464, "trades": 1, "taker_buy_quote": 5.50464}, {"ts": 1775464920000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 478.0, "quote_volume": 46.605, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775464980000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 1158.2, "quote_volume": 112.91218, "trades": 2, "taker_buy_quote": 100.9125}, {"ts": 1775465040000, "open": 0.0977, "high": 0.0979, "low": 0.0977, "close": 0.0979, "volume": 3403.4, "quote_volume": 333.17597, "trades": 6, "taker_buy_quote": 231.84947}, {"ts": 1775465100000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 3351.6, "quote_volume": 328.4568, "trades": 5, "taker_buy_quote": 106.9376}, {"ts": 1775465160000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775465220000, "open": 0.0979, "high": 0.0979, "low": 0.0975, "close": 0.0976, "volume": 13475.1, "quote_volume": 1315.01537, "trades": 14, "taker_buy_quote": 202.3425}, {"ts": 1775465280000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 26527.1, "quote_volume": 2586.09352, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775465340000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0974, "volume": 910.3, "quote_volume": 88.67552, "trades": 3, "taker_buy_quote": 11.9925}, {"ts": 1775465400000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775465460000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775465520000, "open": 0.0974, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 712.3, "quote_volume": 69.37034, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775465580000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775465640000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775465700000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 861.5, "quote_volume": 83.7378, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775465760000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 8954.9, "quote_volume": 869.53301, "trades": 10, "taker_buy_quote": 189.54171}, {"ts": 1775465820000, "open": 0.097, "high": 0.0973, "low": 0.097, "close": 0.0973, "volume": 11488.3, "quote_volume": 1115.28238, "trades": 10, "taker_buy_quote": 439.15358}, {"ts": 1775465880000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775465940000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 894.2, "quote_volume": 86.90971, "trades": 2, "taker_buy_quote": 80.56908}, {"ts": 1775466000000, "open": 0.097, "high": 0.0972, "low": 0.0969, "close": 0.0972, "volume": 29134.8, "quote_volume": 2828.42804, "trades": 24, "taker_buy_quote": 2605.45342}, {"ts": 1775466060000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 16477.3, "quote_volume": 1600.34775, "trades": 7, "taker_buy_quote": 228.08952}, {"ts": 1775466120000, "open": 0.0971, "high": 0.0973, "low": 0.0971, "close": 0.0973, "volume": 2199.1, "quote_volume": 213.54393, "trades": 2, "taker_buy_quote": 213.54393}, {"ts": 1775466180000, "open": 0.0971, "high": 0.0972, "low": 0.0971, "close": 0.0972, "volume": 1821.2, "quote_volume": 176.91784, "trades": 3, "taker_buy_quote": 77.09904}, {"ts": 1775466240000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 206.0, "quote_volume": 20.0232, "trades": 1, "taker_buy_quote": 20.0232}, {"ts": 1775466300000, "open": 0.0972, "high": 0.0972, "low": 0.0971, "close": 0.0971, "volume": 1608.7, "quote_volume": 156.21487, "trades": 4, "taker_buy_quote": 9.8172}, {"ts": 1775466360000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 264.3, "quote_volume": 25.66353, "trades": 1, "taker_buy_quote": 25.66353}, {"ts": 1775466420000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775466480000, "open": 0.0972, "high": 0.0972, "low": 0.097, "close": 0.097, "volume": 6219.6, "quote_volume": 603.92784, "trades": 7, "taker_buy_quote": 51.33016}, {"ts": 1775466540000, "open": 0.0969, "high": 0.0969, "low": 0.0965, "close": 0.0965, "volume": 11256.6, "quote_volume": 1087.51382, "trades": 15, "taker_buy_quote": 151.08516}, {"ts": 1775466600000, "open": 0.0967, "high": 0.0968, "low": 0.0967, "close": 0.0968, "volume": 4247.5, "quote_volume": 410.73894, "trades": 4, "taker_buy_quote": 410.73894}, {"ts": 1775466660000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 857.4, "quote_volume": 83.02206, "trades": 2, "taker_buy_quote": 24.94206}, {"ts": 1775466720000, "open": 0.0969, "high": 0.0969, "low": 0.0968, "close": 0.0968, "volume": 125.8, "quote_volume": 12.18312, "trades": 2, "taker_buy_quote": 5.50392}, {"ts": 1775466780000, "open": 0.0969, "high": 0.0971, "low": 0.0969, "close": 0.0971, "volume": 15259.6, "quote_volume": 1480.029, "trades": 20, "taker_buy_quote": 1439.331}, {"ts": 1775466840000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.097, "volume": 5491.0, "quote_volume": 532.4999, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775466900000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 310.1, "quote_volume": 30.04869, "trades": 2, "taker_buy_quote": 30.04869}, {"ts": 1775466960000, "open": 0.097, "high": 0.0971, "low": 0.0969, "close": 0.0969, "volume": 6386.0, "quote_volume": 619.44276, "trades": 10, "taker_buy_quote": 612.3303}, {"ts": 1775467020000, "open": 0.097, "high": 0.097, "low": 0.0968, "close": 0.0968, "volume": 6978.9, "quote_volume": 675.79392, "trades": 10, "taker_buy_quote": 76.921}, {"ts": 1775467080000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 56.8, "quote_volume": 5.5096, "trades": 1, "taker_buy_quote": 5.5096}, {"ts": 1775467140000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 6477.5, "quote_volume": 627.87675, "trades": 5, "taker_buy_quote": 100.395}, {"ts": 1775467200000, "open": 0.0971, "high": 0.0974, "low": 0.0971, "close": 0.0974, "volume": 47556.6, "quote_volume": 4623.30117, "trades": 15, "taker_buy_quote": 4623.30117}, {"ts": 1775467260000, "open": 0.0974, "high": 0.0974, "low": 0.0971, "close": 0.0971, "volume": 5413.6, "quote_volume": 526.67096, "trades": 6, "taker_buy_quote": 224.85764}, {"ts": 1775467320000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 2747.7, "quote_volume": 267.2421, "trades": 4, "taker_buy_quote": 161.18718}, {"ts": 1775467380000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 5483.2, "quote_volume": 532.96704, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775467440000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 5460.9, "quote_volume": 531.01949, "trades": 6, "taker_buy_quote": 531.01949}, {"ts": 1775467500000, "open": 0.0972, "high": 0.0972, "low": 0.0969, "close": 0.097, "volume": 35570.8, "quote_volume": 3451.53983, "trades": 24, "taker_buy_quote": 703.34316}, {"ts": 1775467560000, "open": 0.097, "high": 0.0972, "low": 0.097, "close": 0.0972, "volume": 2224.6, "quote_volume": 216.02412, "trades": 5, "taker_buy_quote": 216.02412}, {"ts": 1775467620000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 56.6, "quote_volume": 5.50152, "trades": 1, "taker_buy_quote": 5.50152}, {"ts": 1775467680000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 11378.6, "quote_volume": 1106.10908, "trades": 6, "taker_buy_quote": 5.50718}, {"ts": 1775467740000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775467800000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775467860000, "open": 0.0972, "high": 0.0973, "low": 0.0972, "close": 0.0973, "volume": 2070.0, "quote_volume": 201.3075, "trades": 2, "taker_buy_quote": 201.3075}, {"ts": 1775467920000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775467980000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 1193.0, "quote_volume": 115.8403, "trades": 4, "taker_buy_quote": 4.99094}, {"ts": 1775468040000, "open": 0.097, "high": 0.097, "low": 0.0969, "close": 0.0969, "volume": 67.7, "quote_volume": 6.56581, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775468100000, "open": 0.097, "high": 0.0971, "low": 0.0969, "close": 0.0971, "volume": 4780.2, "quote_volume": 463.91426, "trades": 6, "taker_buy_quote": 446.39474}, {"ts": 1775468160000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 517.5, "quote_volume": 50.24925, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775468220000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 253.0, "quote_volume": 24.5663, "trades": 2, "taker_buy_quote": 10.0013}, {"ts": 1775468280000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 6150.1, "quote_volume": 597.17471, "trades": 4, "taker_buy_quote": 597.17471}, {"ts": 1775468340000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 1936.5, "quote_volume": 188.03415, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775468400000, "open": 0.097, "high": 0.0975, "low": 0.097, "close": 0.0974, "volume": 15780.8, "quote_volume": 1534.23974, "trades": 20, "taker_buy_quote": 512.53434}, {"ts": 1775468460000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 412.0, "quote_volume": 40.1288, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775468520000, "open": 0.0976, "high": 0.0978, "low": 0.0976, "close": 0.0977, "volume": 7267.1, "quote_volume": 710.31688, "trades": 12, "taker_buy_quote": 354.58079}, {"ts": 1775468580000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 2339.0, "quote_volume": 228.9881, "trades": 3, "taker_buy_quote": 228.9881}, {"ts": 1775468640000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 1840.9, "quote_volume": 180.4082, "trades": 3, "taker_buy_quote": 123.9602}, {"ts": 1775468700000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 5640.0, "quote_volume": 551.89943, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775468760000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 6448.1, "quote_volume": 631.38756, "trades": 6, "taker_buy_quote": 413.86246}, {"ts": 1775468820000, "open": 0.0979, "high": 0.0979, "low": 0.0977, "close": 0.0977, "volume": 1273.3, "quote_volume": 124.46121, "trades": 8, "taker_buy_quote": 29.1146}, {"ts": 1775468880000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 2665.4, "quote_volume": 260.65417, "trades": 4, "taker_buy_quote": 92.64594}, {"ts": 1775468940000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 1313.6, "quote_volume": 128.58244, "trades": 3, "taker_buy_quote": 128.58244}, {"ts": 1775469000000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 10428.8, "quote_volume": 1020.76421, "trades": 13, "taker_buy_quote": 610.9939}, {"ts": 1775469060000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775469120000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775469180000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 539.0, "quote_volume": 52.6603, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775469240000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 5238.9, "quote_volume": 511.31664, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775469300000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 748.1, "quote_volume": 73.08937, "trades": 1, "taker_buy_quote": 73.08937}, {"ts": 1775469360000, "open": 0.0977, "high": 0.0978, "low": 0.0977, "close": 0.0978, "volume": 524.3, "quote_volume": 51.22974, "trades": 4, "taker_buy_quote": 5.50614}, {"ts": 1775469420000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775469480000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775469540000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775469600000, "open": 0.0977, "high": 0.0979, "low": 0.0977, "close": 0.0978, "volume": 8396.4, "quote_volume": 821.32638, "trades": 8, "taker_buy_quote": 539.17724}, {"ts": 1775469660000, "open": 0.0978, "high": 0.0982, "low": 0.0978, "close": 0.098, "volume": 13127.2, "quote_volume": 1285.91863, "trades": 18, "taker_buy_quote": 638.34784}, {"ts": 1775469720000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775469780000, "open": 0.0983, "high": 0.0991, "low": 0.0983, "close": 0.0989, "volume": 23541.1, "quote_volume": 2324.8062, "trades": 28, "taker_buy_quote": 1811.97187}, {"ts": 1775469840000, "open": 0.099, "high": 0.099, "low": 0.0987, "close": 0.099, "volume": 10492.1, "quote_volume": 1038.64652, "trades": 9, "taker_buy_quote": 1019.6412}, {"ts": 1775469900000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 201.7, "quote_volume": 19.9683, "trades": 1, "taker_buy_quote": 19.9683}, {"ts": 1775469960000, "open": 0.0989, "high": 0.0989, "low": 0.0986, "close": 0.0986, "volume": 33611.9, "quote_volume": 3323.07435, "trades": 14, "taker_buy_quote": 339.01931}, {"ts": 1775470020000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775470080000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 4589.6, "quote_volume": 453.91144, "trades": 6, "taker_buy_quote": 446.87965}, {"ts": 1775470140000, "open": 0.099, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 111.1, "quote_volume": 11.00445, "trades": 2, "taker_buy_quote": 11.00445}, {"ts": 1775470200000, "open": 0.0991, "high": 0.0995, "low": 0.0991, "close": 0.0995, "volume": 5839.0, "quote_volume": 580.27912, "trades": 12, "taker_buy_quote": 498.87052}, {"ts": 1775470260000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 9166.2, "quote_volume": 912.0369, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775470320000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775470380000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 55.3, "quote_volume": 5.50788, "trades": 1, "taker_buy_quote": 5.50788}, {"ts": 1775470440000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 1568.4, "quote_volume": 156.37587, "trades": 4, "taker_buy_quote": 156.37587}, {"ts": 1775470500000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 7590.1, "quote_volume": 755.9321, "trades": 7, "taker_buy_quote": 698.6442}, {"ts": 1775470560000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 55.0, "quote_volume": 5.478, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775470620000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775470680000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 124.4, "quote_volume": 12.39525, "trades": 2, "taker_buy_quote": 12.39525}, {"ts": 1775470740000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775470800000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775470860000, "open": 0.0994, "high": 0.0994, "low": 0.0992, "close": 0.0992, "volume": 166.3, "quote_volume": 16.51358, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775470920000, "open": 0.0991, "high": 0.0991, "low": 0.0989, "close": 0.0989, "volume": 2236.8, "quote_volume": 221.23618, "trades": 5, "taker_buy_quote": 102.3615}, {"ts": 1775470980000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 3787.1, "quote_volume": 374.54419, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775471040000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 4680.1, "quote_volume": 462.95453, "trades": 4, "taker_buy_quote": 462.95453}, {"ts": 1775471100000, "open": 0.0988, "high": 0.0988, "low": 0.0986, "close": 0.0986, "volume": 3647.7, "quote_volume": 359.67994, "trades": 6, "taker_buy_quote": 207.21776}, {"ts": 1775471160000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 7469.0, "quote_volume": 735.6965, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775471220000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775471280000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 4377.6, "quote_volume": 431.605, "trades": 3, "taker_buy_quote": 431.605}, {"ts": 1775471340000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 70.9, "quote_volume": 6.97656, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775471400000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 273.1, "quote_volume": 26.87304, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775471460000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 5539.2, "quote_volume": 544.98408, "trades": 8, "taker_buy_quote": 407.19888}, {"ts": 1775471520000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 5915.8, "quote_volume": 580.93156, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775471580000, "open": 0.0983, "high": 0.1012, "low": 0.0983, "close": 0.0987, "volume": 485315.6, "quote_volume": 48260.63135, "trades": 349, "taker_buy_quote": 26150.39301}, {"ts": 1775471640000, "open": 0.0987, "high": 0.0987, "low": 0.0984, "close": 0.0986, "volume": 32498.5, "quote_volume": 3203.43378, "trades": 26, "taker_buy_quote": 1952.72649}, {"ts": 1775471700000, "open": 0.0987, "high": 0.0987, "low": 0.0985, "close": 0.0985, "volume": 8365.4, "quote_volume": 825.13562, "trades": 8, "taker_buy_quote": 460.01982}, {"ts": 1775471760000, "open": 0.0984, "high": 0.0987, "low": 0.0981, "close": 0.0987, "volume": 33439.1, "quote_volume": 3287.50147, "trades": 36, "taker_buy_quote": 1774.49073}, {"ts": 1775471820000, "open": 0.0983, "high": 0.0985, "low": 0.0983, "close": 0.0985, "volume": 4340.1, "quote_volume": 426.64529, "trades": 9, "taker_buy_quote": 16.62616}, {"ts": 1775471880000, "open": 0.0985, "high": 0.0987, "low": 0.0985, "close": 0.0986, "volume": 12868.5, "quote_volume": 1268.4522, "trades": 9, "taker_buy_quote": 863.28551}, {"ts": 1775471940000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 4955.4, "quote_volume": 489.4445, "trades": 4, "taker_buy_quote": 489.4445}, {"ts": 1775472000000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 8071.0, "quote_volume": 797.01091, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775472060000, "open": 0.0986, "high": 0.0989, "low": 0.0986, "close": 0.0988, "volume": 8351.1, "quote_volume": 824.21911, "trades": 13, "taker_buy_quote": 199.99213}, {"ts": 1775472120000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775472180000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 4026.5, "quote_volume": 397.8182, "trades": 3, "taker_buy_quote": 397.8182}, {"ts": 1775472240000, "open": 0.0989, "high": 0.0993, "low": 0.0989, "close": 0.0993, "volume": 23545.6, "quote_volume": 2330.49518, "trades": 21, "taker_buy_quote": 2023.41068}, {"ts": 1775472300000, "open": 0.0993, "high": 0.0995, "low": 0.0992, "close": 0.0992, "volume": 19942.0, "quote_volume": 1981.39444, "trades": 26, "taker_buy_quote": 1526.84714}, {"ts": 1775472360000, "open": 0.0992, "high": 0.0993, "low": 0.0988, "close": 0.0993, "volume": 49086.6, "quote_volume": 4865.02549, "trades": 32, "taker_buy_quote": 3510.45702}, {"ts": 1775472420000, "open": 0.0994, "high": 0.0995, "low": 0.0993, "close": 0.0993, "volume": 9197.4, "quote_volume": 914.60536, "trades": 14, "taker_buy_quote": 807.94169}, {"ts": 1775472480000, "open": 0.0993, "high": 0.0993, "low": 0.0991, "close": 0.0991, "volume": 1420.0, "quote_volume": 140.89379, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775472540000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 108.1, "quote_volume": 10.72352, "trades": 1, "taker_buy_quote": 10.72352}, {"ts": 1775472600000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 555.2, "quote_volume": 55.03532, "trades": 2, "taker_buy_quote": 14.88}, {"ts": 1775472660000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 1035.0, "quote_volume": 102.5685, "trades": 1, "taker_buy_quote": 102.5685}, {"ts": 1775472720000, "open": 0.099, "high": 0.099, "low": 0.0988, "close": 0.0988, "volume": 167.0, "quote_volume": 16.51629, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775472780000, "open": 0.0988, "high": 0.099, "low": 0.0988, "close": 0.099, "volume": 1001.9, "quote_volume": 98.99884, "trades": 2, "taker_buy_quote": 5.5044}, {"ts": 1775472840000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 61.0, "quote_volume": 6.039, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775472900000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 55.5, "quote_volume": 5.50005, "trades": 1, "taker_buy_quote": 5.50005}, {"ts": 1775472960000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775473020000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775473080000, "open": 0.0992, "high": 0.0996, "low": 0.0992, "close": 0.0995, "volume": 39400.1, "quote_volume": 3917.92185, "trades": 27, "taker_buy_quote": 2327.00396}, {"ts": 1775473140000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 136.3, "quote_volume": 13.57548, "trades": 1, "taker_buy_quote": 13.57548}, {"ts": 1775473200000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 4409.1, "quote_volume": 438.70545, "trades": 5, "taker_buy_quote": 358.3194}, {"ts": 1775473260000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 820.5, "quote_volume": 81.55216, "trades": 3, "taker_buy_quote": 70.54418}, {"ts": 1775473320000, "open": 0.0994, "high": 0.0996, "low": 0.0994, "close": 0.0996, "volume": 190.7, "quote_volume": 18.97217, "trades": 3, "taker_buy_quote": 18.97217}, {"ts": 1775473380000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 3105.0, "quote_volume": 308.7405, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775473440000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 2993.7, "quote_volume": 297.87868, "trades": 3, "taker_buy_quote": 5.50788}, {"ts": 1775473500000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775473560000, "open": 0.0995, "high": 0.0997, "low": 0.0995, "close": 0.0996, "volume": 13763.9, "quote_volume": 1371.53442, "trades": 22, "taker_buy_quote": 625.07629}, {"ts": 1775473620000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 12209.7, "quote_volume": 1213.75321, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775473680000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 65.0, "quote_volume": 6.461, "trades": 1, "taker_buy_quote": 6.461}, {"ts": 1775473740000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 1035.0, "quote_volume": 102.9825, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775473800000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 11140.5, "quote_volume": 1109.31114, "trades": 10, "taker_buy_quote": 108.59388}, {"ts": 1775473860000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 1452.9, "quote_volume": 144.70884, "trades": 3, "taker_buy_quote": 144.70884}, {"ts": 1775473920000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775473980000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 1468.7, "quote_volume": 146.13565, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775474040000, "open": 0.0995, "high": 0.0995, "low": 0.0993, "close": 0.0993, "volume": 14110.6, "quote_volume": 1403.36989, "trades": 16, "taker_buy_quote": 896.52085}, {"ts": 1775474100000, "open": 0.0994, "high": 0.0997, "low": 0.0993, "close": 0.0997, "volume": 3933.3, "quote_volume": 391.27173, "trades": 7, "taker_buy_quote": 114.20082}, {"ts": 1775474160000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 1274.7, "quote_volume": 127.33701, "trades": 4, "taker_buy_quote": 127.33701}, {"ts": 1775474220000, "open": 0.1, "high": 0.1002, "low": 0.0999, "close": 0.1002, "volume": 20842.7, "quote_volume": 2086.76732, "trades": 24, "taker_buy_quote": 1762.13382}, {"ts": 1775474280000, "open": 0.1003, "high": 0.1006, "low": 0.1003, "close": 0.1006, "volume": 12679.4, "quote_volume": 1273.75911, "trades": 12, "taker_buy_quote": 159.17851}, {"ts": 1775474340000, "open": 0.1005, "high": 0.1006, "low": 0.1004, "close": 0.1004, "volume": 44775.7, "quote_volume": 4503.0259, "trades": 12, "taker_buy_quote": 1722.5206}, {"ts": 1775474400000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 10355.6, "quote_volume": 1038.66668, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775474460000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 4381.2, "quote_volume": 439.87248, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775474520000, "open": 0.1002, "high": 0.1002, "low": 0.1, "close": 0.1, "volume": 164.9, "quote_volume": 16.50648, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775474580000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 5206.6, "quote_volume": 521.18066, "trades": 4, "taker_buy_quote": 521.18066}, {"ts": 1775474640000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 349.4, "quote_volume": 34.93449, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775474700000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 115.9, "quote_volume": 11.56682, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775474760000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 1090.0, "quote_volume": 109.0, "trades": 2, "taker_buy_quote": 109.0}, {"ts": 1775474820000, "open": 0.0999, "high": 0.0999, "low": 0.0997, "close": 0.0997, "volume": 3131.2, "quote_volume": 312.53824, "trades": 4, "taker_buy_quote": 49.95}, {"ts": 1775474880000, "open": 0.0997, "high": 0.0997, "low": 0.0995, "close": 0.0996, "volume": 20101.6, "quote_volume": 2001.98366, "trades": 12, "taker_buy_quote": 206.2755}, {"ts": 1775474940000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775475000000, "open": 0.0996, "high": 0.0996, "low": 0.0994, "close": 0.0994, "volume": 5805.3, "quote_volume": 577.82278, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775475060000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775475120000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775475180000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 3495.4, "quote_volume": 348.10144, "trades": 3, "taker_buy_quote": 307.90344}, {"ts": 1775475240000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 1035.0, "quote_volume": 103.086, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775475300000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 1718.8, "quote_volume": 171.19248, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775475360000, "open": 0.0997, "high": 0.0998, "low": 0.0996, "close": 0.0996, "volume": 14475.1, "quote_volume": 1443.75644, "trades": 17, "taker_buy_quote": 11.0124}, {"ts": 1775475420000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775475480000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 1035.0, "quote_volume": 103.086, "trades": 1, "taker_buy_quote": 103.086}, {"ts": 1775475540000, "open": 0.0998, "high": 0.1, "low": 0.0997, "close": 0.1, "volume": 8282.8, "quote_volume": 826.62382, "trades": 10, "taker_buy_quote": 223.30645}, {"ts": 1775475600000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775475660000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 2368.1, "quote_volume": 236.67669, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775475720000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 117.4, "quote_volume": 11.74, "trades": 2, "taker_buy_quote": 11.74}, {"ts": 1775475780000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 178.5, "quote_volume": 17.80197, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775475840000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775475900000, "open": 0.0997, "high": 0.1, "low": 0.0997, "close": 0.1, "volume": 4229.8, "quote_volume": 422.95793, "trades": 6, "taker_buy_quote": 417.45449}, {"ts": 1775475960000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 55.2, "quote_volume": 5.50896, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775476020000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 55.2, "quote_volume": 5.50344, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775476080000, "open": 0.0996, "high": 0.0996, "low": 0.0994, "close": 0.0995, "volume": 46519.2, "quote_volume": 4629.91546, "trades": 30, "taker_buy_quote": 1596.40503}, {"ts": 1775476140000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 681.0, "quote_volume": 67.7595, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775476200000, "open": 0.0993, "high": 0.0995, "low": 0.0993, "close": 0.0994, "volume": 34854.4, "quote_volume": 3466.23896, "trades": 21, "taker_buy_quote": 2941.46}, {"ts": 1775476260000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 1035.0, "quote_volume": 102.879, "trades": 1, "taker_buy_quote": 102.879}, {"ts": 1775476320000, "open": 0.0995, "high": 0.0997, "low": 0.0995, "close": 0.0997, "volume": 9968.6, "quote_volume": 992.27943, "trades": 13, "taker_buy_quote": 941.63393}, {"ts": 1775476380000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 2700.0, "quote_volume": 268.785, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775476440000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775476500000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 381.6, "quote_volume": 37.9692, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775476560000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 2347.2, "quote_volume": 233.53993, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775476620000, "open": 0.0994, "high": 0.0994, "low": 0.0991, "close": 0.0991, "volume": 6419.5, "quote_volume": 637.70741, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775476680000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 2125.4, "quote_volume": 211.16126, "trades": 3, "taker_buy_quote": 211.16126}, {"ts": 1775476740000, "open": 0.0995, "high": 0.0995, "low": 0.0993, "close": 0.0993, "volume": 3743.5, "quote_volume": 371.73895, "trades": 5, "taker_buy_quote": 4.6765}, {"ts": 1775476800000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 5434.1, "quote_volume": 538.52486, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775476860000, "open": 0.0992, "high": 0.0994, "low": 0.0992, "close": 0.0993, "volume": 9989.5, "quote_volume": 992.02755, "trades": 11, "taker_buy_quote": 985.8213}, {"ts": 1775476920000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 13745.0, "quote_volume": 1362.233, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775476980000, "open": 0.099, "high": 0.0993, "low": 0.099, "close": 0.0993, "volume": 21560.4, "quote_volume": 2135.69076, "trades": 11, "taker_buy_quote": 595.07256}, {"ts": 1775477040000, "open": 0.0992, "high": 0.0994, "low": 0.0992, "close": 0.0992, "volume": 1253.4, "quote_volume": 124.45186, "trades": 4, "taker_buy_quote": 108.28226}, {"ts": 1775477100000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775477160000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 908.0, "quote_volume": 90.0736, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775477220000, "open": 0.0992, "high": 0.0992, "low": 0.0989, "close": 0.099, "volume": 6240.7, "quote_volume": 617.74018, "trades": 12, "taker_buy_quote": 302.3856}, {"ts": 1775477280000, "open": 0.0989, "high": 0.0989, "low": 0.0987, "close": 0.0988, "volume": 7872.9, "quote_volume": 778.5625, "trades": 8, "taker_buy_quote": 14.7212}, {"ts": 1775477340000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 3161.0, "quote_volume": 312.3068, "trades": 4, "taker_buy_quote": 113.00744}, {"ts": 1775477400000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 1035.0, "quote_volume": 102.258, "trades": 1, "taker_buy_quote": 102.258}, {"ts": 1775477460000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 3071.8, "quote_volume": 303.36884, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775477520000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775477580000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 5387.9, "quote_volume": 532.33009, "trades": 4, "taker_buy_quote": 404.81881}, {"ts": 1775477640000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 136.8, "quote_volume": 13.50216, "trades": 2, "taker_buy_quote": 7.9947}, {"ts": 1775477700000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775477760000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775477820000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 149.2, "quote_volume": 14.71112, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775477880000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 280.7, "quote_volume": 27.70509, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775477940000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 17366.9, "quote_volume": 1711.07634, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775478000000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 12878.6, "quote_volume": 1267.35774, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775478060000, "open": 0.0984, "high": 0.0984, "low": 0.0982, "close": 0.0982, "volume": 21699.8, "quote_volume": 2134.60508, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775478120000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775478180000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 3029.2, "quote_volume": 297.57094, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775478240000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 4495.2, "quote_volume": 441.87816, "trades": 2, "taker_buy_quote": 441.87816}, {"ts": 1775478300000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 15894.7, "quote_volume": 1564.03848, "trades": 7, "taker_buy_quote": 1564.03848}, {"ts": 1775478360000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 65.8, "quote_volume": 6.46814, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775478420000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 71.2, "quote_volume": 7.0132, "trades": 2, "taker_buy_quote": 7.0132}, {"ts": 1775478480000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 2510.5, "quote_volume": 247.1367, "trades": 3, "taker_buy_quote": 101.844}, {"ts": 1775478540000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 111.6, "quote_volume": 11.00934, "trades": 2, "taker_buy_quote": 11.00934}, {"ts": 1775478600000, "open": 0.0988, "high": 0.0988, "low": 0.0986, "close": 0.0986, "volume": 6135.9, "quote_volume": 605.81948, "trades": 7, "taker_buy_quote": 5.50316}, {"ts": 1775478660000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 723.6, "quote_volume": 71.34696, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775478720000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 1707.7, "quote_volume": 168.52654, "trades": 2, "taker_buy_quote": 145.40484}, {"ts": 1775478780000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 3150.3, "quote_volume": 311.24964, "trades": 2, "taker_buy_quote": 311.24964}, {"ts": 1775478840000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775478900000, "open": 0.0987, "high": 0.0987, "low": 0.0985, "close": 0.0985, "volume": 3224.2, "quote_volume": 318.03276, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775478960000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 473.3, "quote_volume": 46.7083, "trades": 2, "taker_buy_quote": 40.38804}, {"ts": 1775479020000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 751.2, "quote_volume": 74.21051, "trades": 3, "taker_buy_quote": 5.50316}, {"ts": 1775479080000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775479140000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775479200000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 55.8, "quote_volume": 5.50188, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775479260000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775479320000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775479380000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 4160.0, "quote_volume": 410.176, "trades": 2, "taker_buy_quote": 410.176}, {"ts": 1775479440000, "open": 0.0987, "high": 0.0988, "low": 0.0986, "close": 0.0986, "volume": 2464.3, "quote_volume": 243.1988, "trades": 5, "taker_buy_quote": 128.52422}, {"ts": 1775479500000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 1819.9, "quote_volume": 179.62413, "trades": 1, "taker_buy_quote": 179.62413}, {"ts": 1775479560000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 111.4, "quote_volume": 11.01189, "trades": 2, "taker_buy_quote": 11.01189}, {"ts": 1775479620000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 832.0, "quote_volume": 82.2848, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775479680000, "open": 0.099, "high": 0.0993, "low": 0.099, "close": 0.0992, "volume": 33741.4, "quote_volume": 3348.10902, "trades": 25, "taker_buy_quote": 956.55523}, {"ts": 1775479740000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 1474.4, "quote_volume": 146.40792, "trades": 1, "taker_buy_quote": 146.40792}, {"ts": 1775479800000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 1035.0, "quote_volume": 102.672, "trades": 1, "taker_buy_quote": 102.672}, {"ts": 1775479860000, "open": 0.0994, "high": 0.0995, "low": 0.0992, "close": 0.0992, "volume": 9509.4, "quote_volume": 945.69646, "trades": 12, "taker_buy_quote": 751.55776}, {"ts": 1775479920000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 12310.4, "quote_volume": 1219.96619, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775479980000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 266.0, "quote_volume": 26.3872, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775480040000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 62.5, "quote_volume": 6.2, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775480100000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775480160000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 1217.0, "quote_volume": 120.7232, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775480220000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 55.5, "quote_volume": 5.50005, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775480280000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 6577.3, "quote_volume": 650.34837, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775480340000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 905.6, "quote_volume": 89.47328, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775480400000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775480460000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 5724.0, "quote_volume": 566.0438, "trades": 6, "taker_buy_quote": 506.9614}, {"ts": 1775480520000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775480580000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775480640000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 5675.8, "quote_volume": 560.08304, "trades": 7, "taker_buy_quote": 102.051}, {"ts": 1775480700000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775480760000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 225.7, "quote_volume": 22.29916, "trades": 2, "taker_buy_quote": 22.29916}, {"ts": 1775480820000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 55.7, "quote_volume": 5.50873, "trades": 1, "taker_buy_quote": 5.50873}, {"ts": 1775480880000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775480940000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 55.6, "quote_volume": 5.5044, "trades": 1, "taker_buy_quote": 5.5044}, {"ts": 1775481000000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 3196.1, "quote_volume": 316.09429, "trades": 2, "taker_buy_quote": 316.09429}, {"ts": 1775481060000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775481120000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775481180000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775481240000, "open": 0.0988, "high": 0.0989, "low": 0.0987, "close": 0.0987, "volume": 6858.8, "quote_volume": 678.05701, "trades": 8, "taker_buy_quote": 502.24916}, {"ts": 1775481300000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 3072.3, "quote_volume": 302.93436, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775481360000, "open": 0.0985, "high": 0.0985, "low": 0.0983, "close": 0.0983, "volume": 10819.4, "quote_volume": 1063.88065, "trades": 11, "taker_buy_quote": 7.26437}, {"ts": 1775481420000, "open": 0.0982, "high": 0.0982, "low": 0.0977, "close": 0.0978, "volume": 142499.9, "quote_volume": 13951.01181, "trades": 57, "taker_buy_quote": 101.43}, {"ts": 1775481480000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775481540000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 22183.8, "quote_volume": 2167.35726, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775481600000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775481660000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 2061.5, "quote_volume": 201.40855, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775481720000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775481780000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775481840000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 558.8, "quote_volume": 54.59476, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775481900000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775481960000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 14713.1, "quote_volume": 1439.69871, "trades": 7, "taker_buy_quote": 1035.43263}, {"ts": 1775482020000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 3232.3, "quote_volume": 316.11894, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775482080000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 8855.6, "quote_volume": 866.38231, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775482140000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 3829.8, "quote_volume": 374.59274, "trades": 5, "taker_buy_quote": 7.94948}, {"ts": 1775482200000, "open": 0.098, "high": 0.0982, "low": 0.098, "close": 0.0981, "volume": 19066.4, "quote_volume": 1869.78416, "trades": 16, "taker_buy_quote": 1768.25066}, {"ts": 1775482260000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 81.2, "quote_volume": 7.96572, "trades": 1, "taker_buy_quote": 7.96572}, {"ts": 1775482320000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775482380000, "open": 0.098, "high": 0.098, "low": 0.0978, "close": 0.0978, "volume": 12655.2, "quote_volume": 1239.31498, "trades": 15, "taker_buy_quote": 29.9268}, {"ts": 1775482440000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775482500000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775482560000, "open": 0.0977, "high": 0.0977, "low": 0.0974, "close": 0.0976, "volume": 19768.2, "quote_volume": 1929.4116, "trades": 19, "taker_buy_quote": 682.79394}, {"ts": 1775482620000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 217.0, "quote_volume": 21.1792, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775482680000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775482740000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775482800000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775482860000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 6254.7, "quote_volume": 611.08419, "trades": 8, "taker_buy_quote": 611.08419}, {"ts": 1775482920000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 9166.1, "quote_volume": 897.25206, "trades": 6, "taker_buy_quote": 897.25206}, {"ts": 1775482980000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 3866.7, "quote_volume": 377.92456, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775483040000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775483100000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 224.9, "quote_volume": 21.99522, "trades": 1, "taker_buy_quote": 21.99522}, {"ts": 1775483160000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 224.7, "quote_volume": 21.97566, "trades": 1, "taker_buy_quote": 21.97566}, {"ts": 1775483220000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 2452.0, "quote_volume": 239.38172, "trades": 7, "taker_buy_quote": 101.016}, {"ts": 1775483280000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 22221.6, "quote_volume": 2172.04195, "trades": 38, "taker_buy_quote": 818.49228}, {"ts": 1775483340000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775483400000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775483460000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775483520000, "open": 0.0978, "high": 0.0978, "low": 0.0976, "close": 0.0976, "volume": 33937.4, "quote_volume": 3314.76126, "trades": 19, "taker_buy_quote": 101.223}, {"ts": 1775483580000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 1035.0, "quote_volume": 101.1195, "trades": 1, "taker_buy_quote": 101.1195}, {"ts": 1775483640000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 56.2, "quote_volume": 5.50198, "trades": 1, "taker_buy_quote": 5.50198}, {"ts": 1775483700000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775483760000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775483820000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775483880000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 1191.7, "quote_volume": 116.66743, "trades": 2, "taker_buy_quote": 116.66743}, {"ts": 1775483940000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 336.7, "quote_volume": 32.92926, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775484000000, "open": 0.0978, "high": 0.098, "low": 0.0978, "close": 0.098, "volume": 7225.8, "quote_volume": 707.5756, "trades": 7, "taker_buy_quote": 707.5756}, {"ts": 1775484060000, "open": 0.0979, "high": 0.0979, "low": 0.0976, "close": 0.0978, "volume": 23807.5, "quote_volume": 2327.27955, "trades": 15, "taker_buy_quote": 2122.74015}, {"ts": 1775484120000, "open": 0.0978, "high": 0.0978, "low": 0.0976, "close": 0.0976, "volume": 1185.2, "quote_volume": 115.78926, "trades": 3, "taker_buy_quote": 14.66976}, {"ts": 1775484180000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775484240000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 3582.0, "quote_volume": 349.1323, "trades": 10, "taker_buy_quote": 110.565}, {"ts": 1775484300000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775484360000, "open": 0.0977, "high": 0.098, "low": 0.0977, "close": 0.098, "volume": 7194.0, "quote_volume": 703.29537, "trades": 7, "taker_buy_quote": 703.29537}, {"ts": 1775484420000, "open": 0.0981, "high": 0.0986, "low": 0.0981, "close": 0.0981, "volume": 42262.9, "quote_volume": 4157.97226, "trades": 48, "taker_buy_quote": 3503.16552}, {"ts": 1775484480000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775484540000, "open": 0.0984, "high": 0.0986, "low": 0.0984, "close": 0.0986, "volume": 1601.9, "quote_volume": 157.64371, "trades": 4, "taker_buy_quote": 11.00803}, {"ts": 1775484600000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 4900.8, "quote_volume": 482.76795, "trades": 4, "taker_buy_quote": 38.6019}, {"ts": 1775484660000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 18513.6, "quote_volume": 1823.88643, "trades": 6, "taker_buy_quote": 1823.88643}, {"ts": 1775484720000, "open": 0.0986, "high": 0.0991, "low": 0.0986, "close": 0.099, "volume": 29666.3, "quote_volume": 2934.3559, "trades": 23, "taker_buy_quote": 2456.6389}, {"ts": 1775484780000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 1035.0, "quote_volume": 102.3615, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775484840000, "open": 0.099, "high": 0.0992, "low": 0.099, "close": 0.0992, "volume": 6856.5, "quote_volume": 678.8046, "trades": 6, "taker_buy_quote": 678.8046}, {"ts": 1775484900000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 2899.9, "quote_volume": 287.38009, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775484960000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 1055.8, "quote_volume": 104.7414, "trades": 3, "taker_buy_quote": 104.7414}, {"ts": 1775485020000, "open": 0.0993, "high": 0.0995, "low": 0.0992, "close": 0.0995, "volume": 41659.9, "quote_volume": 4137.44245, "trades": 18, "taker_buy_quote": 2648.2062}, {"ts": 1775485080000, "open": 0.0996, "high": 0.1001, "low": 0.0996, "close": 0.1, "volume": 1113.5, "quote_volume": 111.18264, "trades": 11, "taker_buy_quote": 42.37961}, {"ts": 1775485140000, "open": 0.1, "high": 0.1003, "low": 0.1, "close": 0.1003, "volume": 7726.4, "quote_volume": 773.86626, "trades": 40, "taker_buy_quote": 518.96088}, {"ts": 1775485200000, "open": 0.1003, "high": 0.1006, "low": 0.1001, "close": 0.1004, "volume": 8218.8, "quote_volume": 824.49199, "trades": 25, "taker_buy_quote": 329.07903}, {"ts": 1775485260000, "open": 0.1002, "high": 0.1003, "low": 0.1001, "close": 0.1003, "volume": 5565.0, "quote_volume": 558.02322, "trades": 10, "taker_buy_quote": 411.42057}, {"ts": 1775485320000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 4520.5, "quote_volume": 452.50205, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775485380000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 108.1, "quote_volume": 10.81, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775485440000, "open": 0.1001, "high": 0.1004, "low": 0.1001, "close": 0.1004, "volume": 18258.8, "quote_volume": 1830.54673, "trades": 21, "taker_buy_quote": 1830.54673}, {"ts": 1775485500000, "open": 0.1005, "high": 0.1008, "low": 0.1005, "close": 0.1008, "volume": 18443.5, "quote_volume": 1853.60454, "trades": 7, "taker_buy_quote": 1853.60454}, {"ts": 1775485560000, "open": 0.1008, "high": 0.1009, "low": 0.1007, "close": 0.1007, "volume": 5638.3, "quote_volume": 568.11466, "trades": 11, "taker_buy_quote": 14.19663}, {"ts": 1775485620000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775485680000, "open": 0.1008, "high": 0.1015, "low": 0.1008, "close": 0.1013, "volume": 6617.1, "quote_volume": 668.60687, "trades": 32, "taker_buy_quote": 508.34014}, {"ts": 1775485740000, "open": 0.1013, "high": 0.1019, "low": 0.1013, "close": 0.1019, "volume": 17289.3, "quote_volume": 1757.21207, "trades": 70, "taker_buy_quote": 1055.29622}, {"ts": 1775485800000, "open": 0.1019, "high": 0.1019, "low": 0.1013, "close": 0.1013, "volume": 45836.6, "quote_volume": 4656.26169, "trades": 59, "taker_buy_quote": 1047.03895}, {"ts": 1775485860000, "open": 0.1015, "high": 0.1015, "low": 0.1007, "close": 0.101, "volume": 15056.5, "quote_volume": 1522.25553, "trades": 35, "taker_buy_quote": 547.93645}, {"ts": 1775485920000, "open": 0.1007, "high": 0.1007, "low": 0.1003, "close": 0.1003, "volume": 1375.1, "quote_volume": 138.1975, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775485980000, "open": 0.1004, "high": 0.1006, "low": 0.1004, "close": 0.1004, "volume": 32866.5, "quote_volume": 3302.24542, "trades": 25, "taker_buy_quote": 1776.30584}, {"ts": 1775486040000, "open": 0.1003, "high": 0.1004, "low": 0.1001, "close": 0.1001, "volume": 20462.1, "quote_volume": 2049.93697, "trades": 24, "taker_buy_quote": 576.09473}, {"ts": 1775486100000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 117.2, "quote_volume": 11.72, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775486160000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 104.6, "quote_volume": 10.48092, "trades": 1, "taker_buy_quote": 10.48092}, {"ts": 1775486220000, "open": 0.1003, "high": 0.1004, "low": 0.1002, "close": 0.1002, "volume": 1627.7, "quote_volume": 163.40319, "trades": 5, "taker_buy_quote": 157.19079}, {"ts": 1775486280000, "open": 0.1003, "high": 0.1003, "low": 0.0998, "close": 0.0998, "volume": 7269.7, "quote_volume": 727.43757, "trades": 12, "taker_buy_quote": 190.6703}, {"ts": 1775486340000, "open": 0.0997, "high": 0.0999, "low": 0.0996, "close": 0.0996, "volume": 6800.8, "quote_volume": 678.13761, "trades": 15, "taker_buy_quote": 264.95361}, {"ts": 1775486400000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 110.3, "quote_volume": 11.01345, "trades": 2, "taker_buy_quote": 11.01345}, {"ts": 1775486460000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 2614.1, "quote_volume": 260.77159, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775486520000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 11545.6, "quote_volume": 1152.24536, "trades": 3, "taker_buy_quote": 1146.74192}, {"ts": 1775486580000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 2974.5, "quote_volume": 296.55212, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775486640000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 7084.9, "quote_volume": 706.72632, "trades": 10, "taker_buy_quote": 464.25592}, {"ts": 1775486700000, "open": 0.0996, "high": 0.0998, "low": 0.0996, "close": 0.0997, "volume": 11287.4, "quote_volume": 1125.68244, "trades": 10, "taker_buy_quote": 1104.14724}, {"ts": 1775486760000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775486820000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 2070.0, "quote_volume": 206.2755, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775486880000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 2924.4, "quote_volume": 291.56268, "trades": 1, "taker_buy_quote": 291.56268}, {"ts": 1775486940000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 9527.3, "quote_volume": 951.11038, "trades": 9, "taker_buy_quote": 436.81104}, {"ts": 1775487000000, "open": 0.0997, "high": 0.0997, "low": 0.0994, "close": 0.0994, "volume": 3338.3, "quote_volume": 332.16752, "trades": 6, "taker_buy_quote": 305.81325}, {"ts": 1775487060000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 528.1, "quote_volume": 52.49314, "trades": 4, "taker_buy_quote": 46.98638}, {"ts": 1775487120000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 11321.2, "quote_volume": 1126.1559, "trades": 12, "taker_buy_quote": 635.51645}, {"ts": 1775487180000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0997, "volume": 3162.2, "quote_volume": 314.96064, "trades": 3, "taker_buy_quote": 314.96064}, {"ts": 1775487240000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 2416.2, "quote_volume": 241.13676, "trades": 4, "taker_buy_quote": 241.13676}, {"ts": 1775487300000, "open": 0.0996, "high": 0.0996, "low": 0.0992, "close": 0.0992, "volume": 5566.1, "quote_volume": 553.92917, "trades": 10, "taker_buy_quote": 14.98912}, {"ts": 1775487360000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775487420000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 6750.3, "quote_volume": 670.30479, "trades": 9, "taker_buy_quote": 670.30479}, {"ts": 1775487480000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 3992.2, "quote_volume": 396.42546, "trades": 1, "taker_buy_quote": 396.42546}, {"ts": 1775487540000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775487600000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 55.4, "quote_volume": 5.50676, "trades": 1, "taker_buy_quote": 5.50676}, {"ts": 1775487660000, "open": 0.0993, "high": 0.0994, "low": 0.0991, "close": 0.0994, "volume": 21082.4, "quote_volume": 2093.47121, "trades": 13, "taker_buy_quote": 502.49333}, {"ts": 1775487720000, "open": 0.0994, "high": 0.0994, "low": 0.0992, "close": 0.0992, "volume": 1715.3, "quote_volume": 170.48972, "trades": 13, "taker_buy_quote": 136.18794}, {"ts": 1775487780000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775487840000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775487900000, "open": 0.0991, "high": 0.0992, "low": 0.099, "close": 0.0992, "volume": 2975.0, "quote_volume": 294.87057, "trades": 4, "taker_buy_quote": 99.58688}, {"ts": 1775487960000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 1697.4, "quote_volume": 168.38208, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775488020000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 4440.3, "quote_volume": 440.02817, "trades": 4, "taker_buy_quote": 102.5685}, {"ts": 1775488080000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 135.7, "quote_volume": 13.42073, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775488140000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 105.3, "quote_volume": 10.41417, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775488200000, "open": 0.0989, "high": 0.0991, "low": 0.0989, "close": 0.0991, "volume": 11561.7, "quote_volume": 1144.35122, "trades": 8, "taker_buy_quote": 1144.35122}, {"ts": 1775488260000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 776.5, "quote_volume": 76.8735, "trades": 1, "taker_buy_quote": 76.8735}, {"ts": 1775488320000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 55.5, "quote_volume": 5.50005, "trades": 1, "taker_buy_quote": 5.50005}, {"ts": 1775488380000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 87.0, "quote_volume": 8.6304, "trades": 1, "taker_buy_quote": 8.6304}, {"ts": 1775488440000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 1469.9, "quote_volume": 145.66709, "trades": 2, "taker_buy_quote": 145.66709}, {"ts": 1775488500000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 1652.2, "quote_volume": 163.89824, "trades": 2, "taker_buy_quote": 163.89824}, {"ts": 1775488560000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 55.4, "quote_volume": 5.50122, "trades": 1, "taker_buy_quote": 5.50122}, {"ts": 1775488620000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 2125.5, "quote_volume": 210.84405, "trades": 3, "taker_buy_quote": 102.672}, {"ts": 1775488680000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 1189.7, "quote_volume": 118.01824, "trades": 3, "taker_buy_quote": 118.01824}, {"ts": 1775488740000, "open": 0.0993, "high": 0.0995, "low": 0.0993, "close": 0.0995, "volume": 9871.8, "quote_volume": 981.81892, "trades": 12, "taker_buy_quote": 816.85192}, {"ts": 1775488800000, "open": 0.0996, "high": 0.0998, "low": 0.0996, "close": 0.0998, "volume": 16520.8, "quote_volume": 1647.12375, "trades": 10, "taker_buy_quote": 1442.14055}, {"ts": 1775488860000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 13552.1, "quote_volume": 1351.37024, "trades": 9, "taker_buy_quote": 199.86946}, {"ts": 1775488920000, "open": 0.0999, "high": 0.1001, "low": 0.0999, "close": 0.0999, "volume": 8384.9, "quote_volume": 838.27248, "trades": 12, "taker_buy_quote": 817.28349}, {"ts": 1775488980000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 4132.4, "quote_volume": 412.93026, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775489040000, "open": 0.0998, "high": 0.1, "low": 0.0998, "close": 0.1, "volume": 10430.4, "quote_volume": 1041.21017, "trades": 5, "taker_buy_quote": 830.30681}, {"ts": 1775489100000, "open": 0.1, "high": 0.1002, "low": 0.0997, "close": 0.1001, "volume": 15654.6, "quote_volume": 1566.33624, "trades": 23, "taker_buy_quote": 1310.78294}, {"ts": 1775489160000, "open": 0.1002, "high": 0.1024, "low": 0.1002, "close": 0.1022, "volume": 133254.4, "quote_volume": 13520.7093, "trades": 148, "taker_buy_quote": 7908.23706}, {"ts": 1775489220000, "open": 0.102, "high": 0.1022, "low": 0.1001, "close": 0.1005, "volume": 74922.1, "quote_volume": 7559.3014, "trades": 96, "taker_buy_quote": 3746.15243}, {"ts": 1775489280000, "open": 0.1004, "high": 0.1008, "low": 0.1004, "close": 0.1006, "volume": 7539.0, "quote_volume": 758.99738, "trades": 19, "taker_buy_quote": 747.13754}, {"ts": 1775489340000, "open": 0.1007, "high": 0.1009, "low": 0.1004, "close": 0.1006, "volume": 12283.8, "quote_volume": 1237.07274, "trades": 22, "taker_buy_quote": 921.90328}, {"ts": 1775489400000, "open": 0.1006, "high": 0.1006, "low": 0.1003, "close": 0.1004, "volume": 3875.9, "quote_volume": 389.03506, "trades": 8, "taker_buy_quote": 61.8217}, {"ts": 1775489460000, "open": 0.1004, "high": 0.1006, "low": 0.1004, "close": 0.1006, "volume": 8242.4, "quote_volume": 828.5043, "trades": 9, "taker_buy_quote": 828.5043}, {"ts": 1775489520000, "open": 0.1004, "high": 0.1004, "low": 0.1001, "close": 0.1002, "volume": 2713.2, "quote_volume": 272.20395, "trades": 9, "taker_buy_quote": 70.31034}, {"ts": 1775489580000, "open": 0.1002, "high": 0.1007, "low": 0.1002, "close": 0.1006, "volume": 3066.6, "quote_volume": 308.063, "trades": 20, "taker_buy_quote": 143.63572}, {"ts": 1775489640000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 1234.7, "quote_volume": 124.45229, "trades": 6, "taker_buy_quote": 124.45229}, {"ts": 1775489700000, "open": 0.1009, "high": 0.1009, "low": 0.1007, "close": 0.1007, "volume": 1949.1, "quote_volume": 196.47861, "trades": 4, "taker_buy_quote": 14.9332}, {"ts": 1775489760000, "open": 0.1006, "high": 0.1007, "low": 0.1006, "close": 0.1007, "volume": 6853.4, "quote_volume": 689.55543, "trades": 8, "taker_buy_quote": 202.7044}, {"ts": 1775489820000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 54.8, "quote_volume": 5.5074, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775489880000, "open": 0.1004, "high": 0.1007, "low": 0.1003, "close": 0.1003, "volume": 14021.2, "quote_volume": 1409.95845, "trades": 19, "taker_buy_quote": 991.78628}, {"ts": 1775489940000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 1238.3, "quote_volume": 124.06282, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775490000000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 6722.0, "quote_volume": 673.5444, "trades": 2, "taker_buy_quote": 673.5444}, {"ts": 1775490060000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 863.3, "quote_volume": 86.67532, "trades": 2, "taker_buy_quote": 5.50192}, {"ts": 1775490120000, "open": 0.1005, "high": 0.1007, "low": 0.1005, "close": 0.1007, "volume": 5022.7, "quote_volume": 505.76946, "trades": 7, "taker_buy_quote": 505.76946}, {"ts": 1775490180000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 82.8, "quote_volume": 8.33796, "trades": 2, "taker_buy_quote": 8.33796}, {"ts": 1775490240000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 1035.0, "quote_volume": 104.121, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775490300000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 1561.2, "quote_volume": 156.74996, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775490360000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 5474.0, "quote_volume": 550.137, "trades": 3, "taker_buy_quote": 550.137}, {"ts": 1775490420000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775490480000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 127.6, "quote_volume": 12.83656, "trades": 2, "taker_buy_quote": 5.50282}, {"ts": 1775490540000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 3691.9, "quote_volume": 371.77433, "trades": 5, "taker_buy_quote": 290.20733}, {"ts": 1775490600000, "open": 0.1007, "high": 0.1007, "low": 0.1004, "close": 0.1005, "volume": 4658.4, "quote_volume": 468.21524, "trades": 9, "taker_buy_quote": 311.23532}, {"ts": 1775490660000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 1366.2, "quote_volume": 137.26998, "trades": 2, "taker_buy_quote": 33.25248}, {"ts": 1775490720000, "open": 0.1004, "high": 0.1004, "low": 0.1002, "close": 0.1002, "volume": 309.9, "quote_volume": 31.09749, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775490780000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 110.0, "quote_volume": 11.0055, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775490840000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 109.8, "quote_volume": 11.00745, "trades": 2, "taker_buy_quote": 11.00745}, {"ts": 1775490900000, "open": 0.1002, "high": 0.1002, "low": 0.1, "close": 0.1, "volume": 9909.8, "quote_volume": 991.58118, "trades": 9, "taker_buy_quote": 103.707}, {"ts": 1775490960000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 270.0, "quote_volume": 27.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775491020000, "open": 0.1001, "high": 0.1004, "low": 0.1001, "close": 0.1004, "volume": 12188.8, "quote_volume": 1221.97373, "trades": 12, "taker_buy_quote": 1221.97373}, {"ts": 1775491080000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491140000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 1035.0, "quote_volume": 103.6035, "trades": 2, "taker_buy_quote": 103.6035}, {"ts": 1775491200000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491260000, "open": 0.1001, "high": 0.1001, "low": 0.0999, "close": 0.0999, "volume": 5509.9, "quote_volume": 551.26171, "trades": 9, "taker_buy_quote": 103.6035}, {"ts": 1775491320000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491380000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 1090.1, "quote_volume": 109.00449, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775491440000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 3127.5, "quote_volume": 312.1245, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775491500000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491560000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 12140.3, "quote_volume": 1212.28224, "trades": 7, "taker_buy_quote": 679.6197}, {"ts": 1775491620000, "open": 0.0998, "high": 0.0998, "low": 0.0995, "close": 0.0995, "volume": 4948.9, "quote_volume": 493.87811, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775491680000, "open": 0.0995, "high": 0.0996, "low": 0.0995, "close": 0.0996, "volume": 1395.8, "quote_volume": 138.90598, "trades": 10, "taker_buy_quote": 138.90598}, {"ts": 1775491740000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 1166.0, "quote_volume": 116.10116, "trades": 7, "taker_buy_quote": 83.82336}, {"ts": 1775491800000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491860000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491920000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 8607.2, "quote_volume": 855.55568, "trades": 6, "taker_buy_quote": 112.6202}, {"ts": 1775491980000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 148.9, "quote_volume": 14.78022, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775492040000, "open": 0.0993, "high": 0.0995, "low": 0.0993, "close": 0.0995, "volume": 18799.5, "quote_volume": 1868.93363, "trades": 8, "taker_buy_quote": 1766.15813}, {"ts": 1775492100000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 1673.0, "quote_volume": 166.2962, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775492160000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 79.0, "quote_volume": 7.8605, "trades": 1, "taker_buy_quote": 7.8605}, {"ts": 1775492220000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492280000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492340000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 301.2, "quote_volume": 29.99952, "trades": 2, "taker_buy_quote": 29.99952}, {"ts": 1775492400000, "open": 0.0996, "high": 0.0998, "low": 0.0996, "close": 0.0998, "volume": 746.1, "quote_volume": 74.32812, "trades": 3, "taker_buy_quote": 74.32812}, {"ts": 1775492460000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 1464.7, "quote_volume": 146.03059, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775492520000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 55.3, "quote_volume": 5.50788, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775492580000, "open": 0.0997, "high": 0.1002, "low": 0.0997, "close": 0.1, "volume": 181296.0, "quote_volume": 18156.61748, "trades": 46, "taker_buy_quote": 5031.61054}, {"ts": 1775492640000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 8185.8, "quote_volume": 817.94416, "trades": 8, "taker_buy_quote": 554.89747}, {"ts": 1775492700000, "open": 0.1, "high": 0.1001, "low": 0.0999, "close": 0.0999, "volume": 12855.4, "quote_volume": 1285.21918, "trades": 15, "taker_buy_quote": 423.53829}, {"ts": 1775492760000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 1345.4, "quote_volume": 134.40546, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775492820000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 9581.2, "quote_volume": 957.16188, "trades": 7, "taker_buy_quote": 814.41477}, {"ts": 1775492880000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 1135.1, "quote_volume": 113.39649, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775492940000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 55.2, "quote_volume": 5.50896, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775493000000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 1443.7, "quote_volume": 144.08126, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775493060000, "open": 0.0997, "high": 0.1, "low": 0.0997, "close": 0.1, "volume": 28602.5, "quote_volume": 2856.23177, "trades": 14, "taker_buy_quote": 2822.38362}, {"ts": 1775493120000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775493180000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 1035.0, "quote_volume": 103.3965, "trades": 1, "taker_buy_quote": 103.3965}, {"ts": 1775493240000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 3022.7, "quote_volume": 301.96773, "trades": 2, "taker_buy_quote": 301.96773}, {"ts": 1775493300000, "open": 0.0998, "high": 0.0998, "low": 0.0994, "close": 0.0994, "volume": 749.8, "quote_volume": 74.64782, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775493360000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775493420000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 1970.1, "quote_volume": 196.02495, "trades": 2, "taker_buy_quote": 196.02495}, {"ts": 1775493480000, "open": 0.0996, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 6047.7, "quote_volume": 602.35644, "trades": 5, "taker_buy_quote": 594.95616}, {"ts": 1775493540000, "open": 0.0997, "high": 0.0999, "low": 0.0997, "close": 0.0999, "volume": 14662.1, "quote_volume": 1464.02821, "trades": 13, "taker_buy_quote": 1464.02821}, {"ts": 1775493600000, "open": 0.1, "high": 0.1003, "low": 0.1, "close": 0.1003, "volume": 1841.7, "quote_volume": 184.31569, "trades": 7, "taker_buy_quote": 59.70569}, {"ts": 1775493660000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 3485.0, "quote_volume": 349.197, "trades": 2, "taker_buy_quote": 203.4561}, {"ts": 1775493720000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 2037.9, "quote_volume": 204.19758, "trades": 2, "taker_buy_quote": 204.19758}, {"ts": 1775493780000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 2002.9, "quote_volume": 200.69058, "trades": 1, "taker_buy_quote": 200.69058}, {"ts": 1775493840000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 3079.1, "quote_volume": 308.21791, "trades": 2, "taker_buy_quote": 308.21791}, {"ts": 1775493900000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 2099.1, "quote_volume": 210.11441, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775493960000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775494020000, "open": 0.1, "high": 0.1002, "low": 0.1, "close": 0.1002, "volume": 659.3, "quote_volume": 65.94098, "trades": 2, "taker_buy_quote": 65.94098}, {"ts": 1775494080000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 518.0, "quote_volume": 51.9036, "trades": 2, "taker_buy_quote": 5.55108}, {"ts": 1775494140000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775494200000, "open": 0.1003, "high": 0.1005, "low": 0.1003, "close": 0.1003, "volume": 10002.7, "quote_volume": 1004.32999, "trades": 16, "taker_buy_quote": 894.85937}, {"ts": 1775494260000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775494320000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775494380000, "open": 0.1004, "high": 0.1009, "low": 0.1004, "close": 0.1009, "volume": 13554.6, "quote_volume": 1363.14626, "trades": 23, "taker_buy_quote": 1244.02594}, {"ts": 1775494440000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 628.8, "quote_volume": 63.44592, "trades": 3, "taker_buy_quote": 5.50914}, {"ts": 1775494500000, "open": 0.1007, "high": 0.1007, "low": 0.1004, "close": 0.1004, "volume": 8120.5, "quote_volume": 815.47858, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775494560000, "open": 0.1004, "high": 0.1004, "low": 0.1003, "close": 0.1003, "volume": 13845.3, "quote_volume": 1389.29274, "trades": 13, "taker_buy_quote": 502.17068}, {"ts": 1775494620000, "open": 0.1004, "high": 0.1006, "low": 0.1004, "close": 0.1005, "volume": 10030.6, "quote_volume": 1008.16278, "trades": 8, "taker_buy_quote": 779.63888}, {"ts": 1775494680000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 1559.5, "quote_volume": 156.5738, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775494740000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775494800000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 5840.7, "quote_volume": 587.40337, "trades": 7, "taker_buy_quote": 484.05957}, {"ts": 1775494860000, "open": 0.1006, "high": 0.1008, "low": 0.1006, "close": 0.1008, "volume": 1313.1, "quote_volume": 132.32125, "trades": 4, "taker_buy_quote": 132.32125}, {"ts": 1775494920000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 2111.2, "quote_volume": 212.38124, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775494980000, "open": 0.1007, "high": 0.1009, "low": 0.1007, "close": 0.1009, "volume": 25668.2, "quote_volume": 2587.83522, "trades": 20, "taker_buy_quote": 2097.59172}, {"ts": 1775495040000, "open": 0.1007, "high": 0.1008, "low": 0.1006, "close": 0.1006, "volume": 1144.4, "quote_volume": 115.33911, "trades": 3, "taker_buy_quote": 104.328}, {"ts": 1775495100000, "open": 0.1005, "high": 0.1005, "low": 0.1003, "close": 0.1003, "volume": 6112.4, "quote_volume": 613.75809, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775495160000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775495220000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775495280000, "open": 0.1002, "high": 0.1003, "low": 0.1001, "close": 0.1001, "volume": 1653.2, "quote_volume": 165.64955, "trades": 5, "taker_buy_quote": 6.33896}, {"ts": 1775495340000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 200.0, "quote_volume": 20.02, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775495400000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775495460000, "open": 0.1001, "high": 0.1003, "low": 0.1001, "close": 0.1001, "volume": 8852.7, "quote_volume": 886.57664, "trades": 10, "taker_buy_quote": 109.21347}, {"ts": 1775495520000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 1861.3, "quote_volume": 186.13, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775495580000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 54.9, "quote_volume": 5.50098, "trades": 1, "taker_buy_quote": 5.50098}, {"ts": 1775495640000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 918.3, "quote_volume": 92.01915, "trades": 2, "taker_buy_quote": 92.01915}, {"ts": 1775495700000, "open": 0.1003, "high": 0.1003, "low": 0.1001, "close": 0.1001, "volume": 16095.7, "quote_volume": 1612.7892, "trades": 9, "taker_buy_quote": 5.57668}, {"ts": 1775495760000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 125.2, "quote_volume": 12.55756, "trades": 2, "taker_buy_quote": 12.55756}, {"ts": 1775495820000, "open": 0.1002, "high": 0.1002, "low": 0.1001, "close": 0.1001, "volume": 9294.3, "quote_volume": 930.9781, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775495880000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775495940000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 1193.4, "quote_volume": 119.71386, "trades": 2, "taker_buy_quote": 119.71386}, {"ts": 1775496000000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 54.8, "quote_volume": 5.50192, "trades": 1, "taker_buy_quote": 5.50192}, {"ts": 1775496060000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 1675.0, "quote_volume": 168.3375, "trades": 3, "taker_buy_quote": 168.3375}, {"ts": 1775496120000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 2307.0, "quote_volume": 231.84294, "trades": 5, "taker_buy_quote": 5.1255}, {"ts": 1775496180000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 2034.9, "quote_volume": 204.30396, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775496240000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496300000, "open": 0.1003, "high": 0.1003, "low": 0.0999, "close": 0.0999, "volume": 10248.7, "quote_volume": 1027.68258, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775496360000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 1516.3, "quote_volume": 151.32674, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775496420000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 4507.9, "quote_volume": 450.33921, "trades": 2, "taker_buy_quote": 450.33921}, {"ts": 1775496480000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496540000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496600000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496660000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496720000, "open": 0.0997, "high": 0.0997, "low": 0.0996, "close": 0.0996, "volume": 110.5, "quote_volume": 11.01132, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775496780000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496840000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 930.8, "quote_volume": 92.88573, "trades": 3, "taker_buy_quote": 84.80006}, {"ts": 1775496900000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496960000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 2157.6, "quote_volume": 215.32848, "trades": 3, "taker_buy_quote": 9.32132}, {"ts": 1775497020000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 110.4, "quote_volume": 11.00688, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775497080000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497140000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 236.3, "quote_volume": 23.56474, "trades": 2, "taker_buy_quote": 5.61874}, {"ts": 1775497200000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 1462.5, "quote_volume": 145.81125, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775497260000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497320000, "open": 0.0996, "high": 0.0996, "low": 0.0995, "close": 0.0995, "volume": 6403.7, "quote_volume": 637.27718, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775497380000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497440000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497500000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 3019.5, "quote_volume": 300.17958, "trades": 5, "taker_buy_quote": 102.879}, {"ts": 1775497560000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497620000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497680000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 396.5, "quote_volume": 39.45175, "trades": 1, "taker_buy_quote": 39.45175}, {"ts": 1775497740000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497800000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 461.2, "quote_volume": 45.88293, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775497860000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497920000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497980000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498040000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 6054.2, "quote_volume": 601.28556, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775498100000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 56.3, "quote_volume": 5.59059, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775498160000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 3341.4, "quote_volume": 331.2464, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775498220000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 1035.0, "quote_volume": 102.5685, "trades": 1, "taker_buy_quote": 102.5685}, {"ts": 1775498280000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498340000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498400000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 1927.4, "quote_volume": 191.30712, "trades": 6, "taker_buy_quote": 5.50122}, {"ts": 1775498460000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498520000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498580000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 7518.1, "quote_volume": 744.62506, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775498640000, "open": 0.0989, "high": 0.099, "low": 0.0988, "close": 0.099, "volume": 4903.4, "quote_volume": 484.86347, "trades": 6, "taker_buy_quote": 11.8701}, {"ts": 1775498700000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 2311.0, "quote_volume": 229.24565, "trades": 9, "taker_buy_quote": 81.94357}, {"ts": 1775498760000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 55.4, "quote_volume": 5.50122, "trades": 1, "taker_buy_quote": 5.50122}, {"ts": 1775498820000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 55.4, "quote_volume": 5.50676, "trades": 1, "taker_buy_quote": 5.50676}, {"ts": 1775498880000, "open": 0.0994, "high": 0.0995, "low": 0.0994, "close": 0.0995, "volume": 3094.6, "quote_volume": 307.8092, "trades": 5, "taker_buy_quote": 307.8092}, {"ts": 1775498940000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499000000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 396.4, "quote_volume": 39.4418, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775499060000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 55.3, "quote_volume": 5.50788, "trades": 1, "taker_buy_quote": 5.50788}, {"ts": 1775499120000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499180000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499240000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 622.2, "quote_volume": 61.97112, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775499300000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 4831.8, "quote_volume": 480.7641, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775499360000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 55.4, "quote_volume": 5.50676, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775499420000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499480000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499540000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499600000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499660000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499720000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 1920.1, "quote_volume": 190.96144, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775499780000, "open": 0.0995, "high": 0.0996, "low": 0.0994, "close": 0.0996, "volume": 12478.9, "quote_volume": 1241.89306, "trades": 21, "taker_buy_quote": 1050.93162}, {"ts": 1775499840000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 3280.7, "quote_volume": 326.75772, "trades": 12, "taker_buy_quote": 326.75772}, {"ts": 1775499900000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 7068.2, "quote_volume": 703.2859, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775499960000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 270.0, "quote_volume": 26.838, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775500020000, "open": 0.0993, "high": 0.0995, "low": 0.0993, "close": 0.0995, "volume": 3165.4, "quote_volume": 314.93893, "trades": 4, "taker_buy_quote": 309.43771}, {"ts": 1775500080000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 55.4, "quote_volume": 5.50122, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775500140000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500200000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 280.1, "quote_volume": 27.7921, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775500260000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 7031.5, "quote_volume": 697.5248, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775500320000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500380000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500440000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 55.5, "quote_volume": 5.50005, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775500500000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 4108.9, "quote_volume": 406.74172, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775500560000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 3414.5, "quote_volume": 338.37695, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775500620000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0992, "volume": 15630.4, "quote_volume": 1548.97819, "trades": 4, "taker_buy_quote": 1548.97819}, {"ts": 1775500680000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500740000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500800000, "open": 0.0993, "high": 0.0994, "low": 0.0993, "close": 0.0994, "volume": 4196.4, "quote_volume": 417.01312, "trades": 8, "taker_buy_quote": 417.01312}, {"ts": 1775500860000, "open": 0.0995, "high": 0.0998, "low": 0.0995, "close": 0.0998, "volume": 2650.6, "quote_volume": 264.25615, "trades": 8, "taker_buy_quote": 264.25615}, {"ts": 1775500920000, "open": 0.0997, "high": 0.0999, "low": 0.0997, "close": 0.0998, "volume": 7813.0, "quote_volume": 779.66637, "trades": 16, "taker_buy_quote": 751.39402}, {"ts": 1775500980000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 4765.6, "quote_volume": 476.08344, "trades": 6, "taker_buy_quote": 222.9768}, {"ts": 1775501040000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 4127.9, "quote_volume": 412.61937, "trades": 5, "taker_buy_quote": 412.61937}, {"ts": 1775501100000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 2561.6, "quote_volume": 255.90384, "trades": 4, "taker_buy_quote": 255.90384}, {"ts": 1775501160000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 3681.3, "quote_volume": 367.95308, "trades": 3, "taker_buy_quote": 367.95308}, {"ts": 1775501220000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 3768.5, "quote_volume": 376.88047, "trades": 4, "taker_buy_quote": 376.88047}, {"ts": 1775501280000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 7052.7, "quote_volume": 705.324, "trades": 11, "taker_buy_quote": 424.214}, {"ts": 1775501340000, "open": 0.1, "high": 0.1002, "low": 0.1, "close": 0.1002, "volume": 3626.5, "quote_volume": 363.11572, "trades": 4, "taker_buy_quote": 363.11572}, {"ts": 1775501400000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 3062.8, "quote_volume": 306.89256, "trades": 5, "taker_buy_quote": 306.89256}, {"ts": 1775501460000, "open": 0.1003, "high": 0.1003, "low": 0.1001, "close": 0.1001, "volume": 1327.1, "quote_volume": 132.90113, "trades": 2, "taker_buy_quote": 29.29763}, {"ts": 1775501520000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501580000, "open": 0.1, "high": 0.1, "low": 0.0998, "close": 0.0998, "volume": 12614.0, "quote_volume": 1259.99771, "trades": 8, "taker_buy_quote": 140.58826}, {"ts": 1775501640000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501700000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501760000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 3105.0, "quote_volume": 309.879, "trades": 5, "taker_buy_quote": 206.586}, {"ts": 1775501820000, "open": 0.1, "high": 0.1003, "low": 0.1, "close": 0.1003, "volume": 21060.8, "quote_volume": 2109.45422, "trades": 20, "taker_buy_quote": 2109.45422}, {"ts": 1775501880000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 3543.4, "quote_volume": 354.68884, "trades": 6, "taker_buy_quote": 245.58534}, {"ts": 1775501940000, "open": 0.1, "high": 0.1001, "low": 0.1, "close": 0.1001, "volume": 3998.0, "quote_volume": 399.99652, "trades": 3, "taker_buy_quote": 399.99652}, {"ts": 1775502000000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 4519.7, "quote_volume": 451.40901, "trades": 8, "taker_buy_quote": 103.293}, {"ts": 1775502060000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 3105.0, "quote_volume": 309.9825, "trades": 4, "taker_buy_quote": 103.293}, {"ts": 1775502120000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 2070.0, "quote_volume": 206.586, "trades": 3, "taker_buy_quote": 103.293}, {"ts": 1775502180000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 6148.4, "quote_volume": 613.61032, "trades": 6, "taker_buy_quote": 306.80516}, {"ts": 1775502240000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 28486.4, "quote_volume": 2844.48, "trades": 24, "taker_buy_quote": 2253.68396}, {"ts": 1775502300000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775502360000, "open": 0.0999, "high": 0.0999, "low": 0.0997, "close": 0.0998, "volume": 30646.5, "quote_volume": 3058.8591, "trades": 25, "taker_buy_quote": 2239.79234}, {"ts": 1775502420000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 1643.0, "quote_volume": 164.02013, "trades": 5, "taker_buy_quote": 151.97427}, {"ts": 1775502480000, "open": 0.1, "high": 0.1002, "low": 0.1, "close": 0.1002, "volume": 3633.0, "quote_volume": 363.61974, "trades": 8, "taker_buy_quote": 257.1871}, {"ts": 1775502540000, "open": 0.1003, "high": 0.1005, "low": 0.1003, "close": 0.1005, "volume": 6129.9, "quote_volume": 615.38886, "trades": 19, "taker_buy_quote": 401.40804}, {"ts": 1775502600000, "open": 0.1005, "high": 0.1006, "low": 0.1004, "close": 0.1005, "volume": 6443.8, "quote_volume": 647.67459, "trades": 31, "taker_buy_quote": 385.63571}, {"ts": 1775502660000, "open": 0.1005, "high": 0.1006, "low": 0.1003, "close": 0.1003, "volume": 9643.9, "quote_volume": 969.00122, "trades": 43, "taker_buy_quote": 321.57839}, {"ts": 1775502720000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 624.2, "quote_volume": 62.60726, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775502780000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 6498.5, "quote_volume": 652.64225, "trades": 8, "taker_buy_quote": 652.64225}, {"ts": 1775502840000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 2001.9, "quote_volume": 201.19095, "trades": 3, "taker_buy_quote": 201.19095}, {"ts": 1775502900000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 7287.3, "quote_volume": 731.64492, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775502960000, "open": 0.1004, "high": 0.1007, "low": 0.1004, "close": 0.1006, "volume": 53619.9, "quote_volume": 5394.72169, "trades": 39, "taker_buy_quote": 3717.53061}, {"ts": 1775503020000, "open": 0.1006, "high": 0.1009, "low": 0.1006, "close": 0.1009, "volume": 32423.9, "quote_volume": 3267.28396, "trades": 27, "taker_buy_quote": 3267.28396}, {"ts": 1775503080000, "open": 0.1008, "high": 0.1011, "low": 0.1008, "close": 0.1009, "volume": 40698.3, "quote_volume": 4110.0111, "trades": 41, "taker_buy_quote": 3521.19938}, {"ts": 1775503140000, "open": 0.101, "high": 0.101, "low": 0.1009, "close": 0.1009, "volume": 2647.0, "quote_volume": 267.28792, "trades": 14, "taker_buy_quote": 207.6762}, {"ts": 1775503200000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 3661.7, "quote_volume": 368.78597, "trades": 17, "taker_buy_quote": 225.74249}, {"ts": 1775503260000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1007, "volume": 2518.1, "quote_volume": 253.8011, "trades": 8, "taker_buy_quote": 125.92944}, {"ts": 1775503320000, "open": 0.1008, "high": 0.101, "low": 0.1008, "close": 0.1008, "volume": 7505.4, "quote_volume": 756.99202, "trades": 15, "taker_buy_quote": 733.32418}, {"ts": 1775503380000, "open": 0.1008, "high": 0.1012, "low": 0.1008, "close": 0.1011, "volume": 28488.2, "quote_volume": 2876.72421, "trades": 48, "taker_buy_quote": 2496.77757}, {"ts": 1775503440000, "open": 0.101, "high": 0.1011, "low": 0.1009, "close": 0.1011, "volume": 3766.8, "quote_volume": 380.61171, "trades": 11, "taker_buy_quote": 356.96075}, {"ts": 1775503500000, "open": 0.101, "high": 0.1011, "low": 0.101, "close": 0.1011, "volume": 3677.3, "quote_volume": 371.54459, "trades": 9, "taker_buy_quote": 243.33519}, {"ts": 1775503560000, "open": 0.1011, "high": 0.1012, "low": 0.101, "close": 0.1011, "volume": 5510.5, "quote_volume": 557.21318, "trades": 13, "taker_buy_quote": 412.9794}, {"ts": 1775503620000, "open": 0.101, "high": 0.1012, "low": 0.101, "close": 0.1012, "volume": 2339.4, "quote_volume": 236.49887, "trades": 6, "taker_buy_quote": 213.06687}, {"ts": 1775503680000, "open": 0.101, "high": 0.101, "low": 0.1005, "close": 0.1005, "volume": 14045.8, "quote_volume": 1415.11956, "trades": 11, "taker_buy_quote": 283.86588}, {"ts": 1775503740000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 2961.0, "quote_volume": 297.2844, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775503800000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 65.9, "quote_volume": 6.61636, "trades": 1, "taker_buy_quote": 6.61636}, {"ts": 1775503860000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503920000, "open": 0.1003, "high": 0.1003, "low": 0.1001, "close": 0.1001, "volume": 309.8, "quote_volume": 31.02745, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775503980000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504040000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 348.0, "quote_volume": 34.9044, "trades": 2, "taker_buy_quote": 34.9044}, {"ts": 1775504100000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504160000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504220000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 75.5, "quote_volume": 7.57265, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775504280000, "open": 0.1004, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 14735.5, "quote_volume": 1479.74404, "trades": 3, "taker_buy_quote": 1375.72654}, {"ts": 1775504340000, "open": 0.1007, "high": 0.1009, "low": 0.1007, "close": 0.1009, "volume": 2181.7, "quote_volume": 219.73357, "trades": 5, "taker_buy_quote": 213.40714}, {"ts": 1775504400000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 396.6, "quote_volume": 40.0566, "trades": 1, "taker_buy_quote": 40.0566}, {"ts": 1775504460000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 5002.4, "quote_volume": 505.2424, "trades": 2, "taker_buy_quote": 505.2424}, {"ts": 1775504520000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 72.0, "quote_volume": 7.272, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775504580000, "open": 0.1011, "high": 0.1012, "low": 0.1011, "close": 0.1012, "volume": 7583.1, "quote_volume": 767.07969, "trades": 9, "taker_buy_quote": 629.13628}, {"ts": 1775504640000, "open": 0.1011, "high": 0.1011, "low": 0.1011, "close": 0.1011, "volume": 10663.6, "quote_volume": 1078.08996, "trades": 4, "taker_buy_quote": 104.6385}, {"ts": 1775504700000, "open": 0.101, "high": 0.101, "low": 0.101, "close": 0.101, "volume": 4878.4, "quote_volume": 492.7184, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775504760000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 4127.2, "quote_volume": 415.62486, "trades": 4, "taker_buy_quote": 415.62486}, {"ts": 1775504820000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 11618.4, "quote_volume": 1170.73768, "trades": 8, "taker_buy_quote": 1170.73768}, {"ts": 1775504880000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 59.8, "quote_volume": 6.03382, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775504940000, "open": 0.1009, "high": 0.1009, "low": 0.1009, "close": 0.1009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505000000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 63.9, "quote_volume": 6.42834, "trades": 1, "taker_buy_quote": 6.42834}, {"ts": 1775505060000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 1254.4, "quote_volume": 126.1707, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775505120000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 4007.6, "quote_volume": 403.07194, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775505180000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 84.3, "quote_volume": 8.49744, "trades": 1, "taker_buy_quote": 8.49744}, {"ts": 1775505240000, "open": 0.1008, "high": 0.1008, "low": 0.1008, "close": 0.1008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505300000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1005, "volume": 9916.0, "quote_volume": 996.4545, "trades": 8, "taker_buy_quote": 996.4545}, {"ts": 1775505360000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505420000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 1966.7, "quote_volume": 197.45668, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775505480000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 83.4, "quote_volume": 8.36502, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775505540000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 3026.0, "quote_volume": 303.5078, "trades": 6, "taker_buy_quote": 145.5353}, {"ts": 1775505600000, "open": 0.1002, "high": 0.1004, "low": 0.1001, "close": 0.1004, "volume": 5309.2, "quote_volume": 531.88418, "trades": 15, "taker_buy_quote": 248.59569}, {"ts": 1775505660000, "open": 0.1003, "high": 0.1004, "low": 0.1001, "close": 0.1003, "volume": 6888.2, "quote_volume": 690.71189, "trades": 42, "taker_buy_quote": 339.47896}, {"ts": 1775505720000, "open": 0.1003, "high": 0.1003, "low": 0.1, "close": 0.1003, "volume": 6333.5, "quote_volume": 634.38013, "trades": 35, "taker_buy_quote": 369.1286}, {"ts": 1775505780000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 909.4, "quote_volume": 91.0764, "trades": 5, "taker_buy_quote": 45.55092}, {"ts": 1775505840000, "open": 0.1001, "high": 0.1002, "low": 0.1, "close": 0.1002, "volume": 2892.5, "quote_volume": 289.53925, "trades": 9, "taker_buy_quote": 244.13925}, {"ts": 1775505900000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.0999, "volume": 2754.9, "quote_volume": 275.44486, "trades": 8, "taker_buy_quote": 45.24}, {"ts": 1775505960000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506020000, "open": 0.1, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 2385.6, "quote_volume": 238.4115, "trades": 7, "taker_buy_quote": 193.4565}, {"ts": 1775506080000, "open": 0.1, "high": 0.1001, "low": 0.0999, "close": 0.1001, "volume": 2202.8, "quote_volume": 220.23296, "trades": 8, "taker_buy_quote": 64.73998}, {"ts": 1775506140000, "open": 0.1001, "high": 0.1003, "low": 0.1001, "close": 0.1002, "volume": 1753.5, "quote_volume": 175.66409, "trades": 12, "taker_buy_quote": 83.48552}, {"ts": 1775506200000, "open": 0.1003, "high": 0.1003, "low": 0.1001, "close": 0.1001, "volume": 884.6, "quote_volume": 88.6591, "trades": 4, "taker_buy_quote": 44.41284}, {"ts": 1775506260000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 441.4, "quote_volume": 44.27242, "trades": 2, "taker_buy_quote": 44.27242}, {"ts": 1775506320000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 439.7, "quote_volume": 44.07991, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775506380000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 219.6, "quote_volume": 22.02588, "trades": 1, "taker_buy_quote": 22.02588}, {"ts": 1775506440000, "open": 0.1004, "high": 0.1004, "low": 0.1002, "close": 0.1004, "volume": 1163.3, "quote_volume": 116.73802, "trades": 7, "taker_buy_quote": 66.03308}, {"ts": 1775506500000, "open": 0.1005, "high": 0.1005, "low": 0.1004, "close": 0.1004, "volume": 559.7, "quote_volume": 56.20623, "trades": 4, "taker_buy_quote": 12.41175}, {"ts": 1775506560000, "open": 0.1006, "high": 0.1007, "low": 0.1004, "close": 0.1004, "volume": 17404.2, "quote_volume": 1749.78163, "trades": 19, "taker_buy_quote": 99.35522}, {"ts": 1775506620000, "open": 0.1005, "high": 0.1006, "low": 0.1003, "close": 0.1004, "volume": 2836.8, "quote_volume": 285.00798, "trades": 10, "taker_buy_quote": 99.3042}, {"ts": 1775506680000, "open": 0.1004, "high": 0.1004, "low": 0.1002, "close": 0.1003, "volume": 15101.7, "quote_volume": 1513.61532, "trades": 10, "taker_buy_quote": 128.43862}, {"ts": 1775506740000, "open": 0.1004, "high": 0.1006, "low": 0.1004, "close": 0.1005, "volume": 7585.0, "quote_volume": 762.16085, "trades": 8, "taker_buy_quote": 61.3673}, {"ts": 1775506800000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 78.0, "quote_volume": 7.8312, "trades": 1, "taker_buy_quote": 7.8312}, {"ts": 1775506860000, "open": 0.1003, "high": 0.1003, "low": 0.1002, "close": 0.1002, "volume": 246.9, "quote_volume": 24.75858, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775506920000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506980000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507040000, "open": 0.1001, "high": 0.1001, "low": 0.1, "close": 0.1, "volume": 1566.0, "quote_volume": 156.7511, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775507100000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 55.1, "quote_volume": 5.50449, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775507160000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507220000, "open": 0.0999, "high": 0.1, "low": 0.0999, "close": 0.1, "volume": 1393.1, "quote_volume": 139.2065, "trades": 3, "taker_buy_quote": 35.81}, {"ts": 1775507280000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507340000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507400000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 74.2, "quote_volume": 7.41258, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775507460000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 562.9, "quote_volume": 56.22819, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775507520000, "open": 0.0998, "high": 0.1, "low": 0.0998, "close": 0.0998, "volume": 28330.9, "quote_volume": 2828.41159, "trades": 30, "taker_buy_quote": 279.34802}, {"ts": 1775507580000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 111.4, "quote_volume": 11.12329, "trades": 2, "taker_buy_quote": 5.56443}, {"ts": 1775507640000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507700000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 1035.0, "quote_volume": 103.3965, "trades": 1, "taker_buy_quote": 103.3965}, {"ts": 1775507760000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 18.5, "quote_volume": 1.85, "trades": 1, "taker_buy_quote": 1.85}, {"ts": 1775507820000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507880000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 55.0, "quote_volume": 5.5055, "trades": 1, "taker_buy_quote": 5.5055}, {"ts": 1775507940000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 3990.5, "quote_volume": 399.05, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775508000000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 14013.4, "quote_volume": 1402.74134, "trades": 5, "taker_buy_quote": 1402.74134}, {"ts": 1775508060000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508120000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 1141.9, "quote_volume": 114.30419, "trades": 2, "taker_buy_quote": 114.30419}, {"ts": 1775508180000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508240000, "open": 0.1001, "high": 0.1001, "low": 0.1001, "close": 0.1001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508300000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 1089.9, "quote_volume": 109.20798, "trades": 2, "taker_buy_quote": 5.50098}, {"ts": 1775508360000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 499.0, "quote_volume": 49.9998, "trades": 2, "taker_buy_quote": 49.9998}, {"ts": 1775508420000, "open": 0.1002, "high": 0.1003, "low": 0.1002, "close": 0.1003, "volume": 10497.4, "quote_volume": 1052.66178, "trades": 11, "taker_buy_quote": 1052.66178}, {"ts": 1775508480000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508540000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 8931.7, "quote_volume": 895.84951, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775508600000, "open": 0.1003, "high": 0.1004, "low": 0.1003, "close": 0.1004, "volume": 6498.5, "quote_volume": 652.3459, "trades": 5, "taker_buy_quote": 548.5354}, {"ts": 1775508660000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 109.5, "quote_volume": 11.01022, "trades": 2, "taker_buy_quote": 11.01022}, {"ts": 1775508720000, "open": 0.1006, "high": 0.1006, "low": 0.1006, "close": 0.1006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508780000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 793.6, "quote_volume": 79.7568, "trades": 2, "taker_buy_quote": 79.7568}, {"ts": 1775508840000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508900000, "open": 0.1005, "high": 0.1006, "low": 0.1005, "close": 0.1006, "volume": 5084.1, "quote_volume": 511.14996, "trades": 7, "taker_buy_quote": 407.13246}, {"ts": 1775508960000, "open": 0.1007, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 404.6, "quote_volume": 40.76791, "trades": 5, "taker_buy_quote": 40.76791}, {"ts": 1775509020000, "open": 0.1007, "high": 0.1007, "low": 0.1006, "close": 0.1006, "volume": 2225.3, "quote_volume": 223.98445, "trades": 4, "taker_buy_quote": 104.2245}, {"ts": 1775509080000, "open": 0.1007, "high": 0.1009, "low": 0.1007, "close": 0.1009, "volume": 16897.6, "quote_volume": 1703.12282, "trades": 17, "taker_buy_quote": 1598.79482}, {"ts": 1775509140000, "open": 0.1009, "high": 0.1009, "low": 0.1008, "close": 0.1008, "volume": 8141.5, "quote_volume": 821.38644, "trades": 9, "taker_buy_quote": 404.33657}, {"ts": 1775509200000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 54.7, "quote_volume": 5.50829, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775509260000, "open": 0.1007, "high": 0.1007, "low": 0.1007, "close": 0.1007, "volume": 1035.0, "quote_volume": 104.2245, "trades": 1, "taker_buy_quote": 104.2245}, {"ts": 1775509320000, "open": 0.1006, "high": 0.1006, "low": 0.1005, "close": 0.1005, "volume": 109.5, "quote_volume": 11.01022, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775509380000, "open": 0.1004, "high": 0.1004, "low": 0.1004, "close": 0.1004, "volume": 1508.6, "quote_volume": 151.46344, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775509440000, "open": 0.1003, "high": 0.1003, "low": 0.1001, "close": 0.1001, "volume": 14184.3, "quote_volume": 1420.1754, "trades": 12, "taker_buy_quote": 103.8105}, {"ts": 1775509500000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 55.0, "quote_volume": 5.5, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775509560000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775509620000, "open": 0.1, "high": 0.1, "low": 0.1, "close": 0.1, "volume": 1235.0, "quote_volume": 123.5, "trades": 2, "taker_buy_quote": 123.5}, {"ts": 1775509680000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 78.6, "quote_volume": 7.85214, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775509740000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775509800000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 55.2, "quote_volume": 5.50896, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775509860000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775509920000, "open": 0.0998, "high": 0.0998, "low": 0.0997, "close": 0.0997, "volume": 156.9, "quote_volume": 15.6531, "trades": 2, "taker_buy_quote": 10.14966}, {"ts": 1775509980000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 1528.2, "quote_volume": 152.20872, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775510040000, "open": 0.0995, "high": 0.0995, "low": 0.0993, "close": 0.0994, "volume": 2167.8, "quote_volume": 215.43985, "trades": 6, "taker_buy_quote": 14.84042}, {"ts": 1775510100000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 1466.2, "quote_volume": 145.8869, "trades": 1, "taker_buy_quote": 145.8869}, {"ts": 1775510160000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510220000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510280000, "open": 0.0994, "high": 0.0994, "low": 0.0992, "close": 0.0992, "volume": 13042.7, "quote_volume": 1294.46083, "trades": 13, "taker_buy_quote": 102.879}, {"ts": 1775510340000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510400000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 891.7, "quote_volume": 88.45664, "trades": 1, "taker_buy_quote": 88.45664}, {"ts": 1775510460000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510520000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510580000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 111.2, "quote_volume": 11.02548, "trades": 2, "taker_buy_quote": 5.51552}, {"ts": 1775510640000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510700000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510760000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510820000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510880000, "open": 0.0992, "high": 0.0993, "low": 0.0992, "close": 0.0993, "volume": 5060.3, "quote_volume": 502.19056, "trades": 4, "taker_buy_quote": 502.19056}, {"ts": 1775510940000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 2046.4, "quote_volume": 203.20752, "trades": 1, "taker_buy_quote": 203.20752}, {"ts": 1775511000000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511060000, "open": 0.0994, "high": 0.0997, "low": 0.0994, "close": 0.0997, "volume": 221.2, "quote_volume": 22.02043, "trades": 4, "taker_buy_quote": 22.02043}, {"ts": 1775511120000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511180000, "open": 0.0994, "high": 0.0994, "low": 0.0993, "close": 0.0993, "volume": 110.8, "quote_volume": 11.00798, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775511240000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 1734.6, "quote_volume": 172.24578, "trades": 1, "taker_buy_quote": 172.24578}, {"ts": 1775511300000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 648.6, "quote_volume": 64.31194, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775511360000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 1017.2, "quote_volume": 100.80452, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775511420000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 79.3, "quote_volume": 7.85863, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775511480000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 55.4, "quote_volume": 5.50676, "trades": 1, "taker_buy_quote": 5.50676}, {"ts": 1775511540000, "open": 0.0995, "high": 0.0998, "low": 0.0995, "close": 0.0998, "volume": 11453.5, "quote_volume": 1140.77963, "trades": 5, "taker_buy_quote": 1140.77963}, {"ts": 1775511600000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 1510.4, "quote_volume": 150.74343, "trades": 2, "taker_buy_quote": 5.50449}, {"ts": 1775511660000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 78.8, "quote_volume": 7.86424, "trades": 1, "taker_buy_quote": 7.86424}, {"ts": 1775511720000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511780000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 78.8, "quote_volume": 7.86424, "trades": 1, "taker_buy_quote": 7.86424}, {"ts": 1775511840000, "open": 0.0997, "high": 0.0998, "low": 0.0997, "close": 0.0998, "volume": 2500.1, "quote_volume": 249.41582, "trades": 2, "taker_buy_quote": 249.41582}, {"ts": 1775511900000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 1343.7, "quote_volume": 133.96689, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775511960000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512020000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512080000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 55.3, "quote_volume": 5.50788, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775512140000, "open": 0.0997, "high": 0.0997, "low": 0.0995, "close": 0.0995, "volume": 110.6, "quote_volume": 11.01576, "trades": 2, "taker_buy_quote": 5.51341}, {"ts": 1775512200000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 5855.2, "quote_volume": 583.17792, "trades": 6, "taker_buy_quote": 583.17792}, {"ts": 1775512260000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512320000, "open": 0.0998, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 17790.7, "quote_volume": 1776.07929, "trades": 6, "taker_buy_quote": 1776.07929}, {"ts": 1775512380000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512440000, "open": 0.0999, "high": 0.0999, "low": 0.0999, "close": 0.0999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512500000, "open": 0.0997, "high": 0.0997, "low": 0.0997, "close": 0.0997, "volume": 55.2, "quote_volume": 5.50344, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775512560000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 1951.8, "quote_volume": 194.39928, "trades": 2, "taker_buy_quote": 188.8914}, {"ts": 1775512620000, "open": 0.0996, "high": 0.0996, "low": 0.0996, "close": 0.0996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512680000, "open": 0.0995, "high": 0.0995, "low": 0.0994, "close": 0.0994, "volume": 10150.8, "quote_volume": 1009.99906, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775512740000, "open": 0.0994, "high": 0.0994, "low": 0.0994, "close": 0.0994, "volume": 3437.3, "quote_volume": 341.66762, "trades": 6, "taker_buy_quote": 341.66762}, {"ts": 1775512800000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 815.2, "quote_volume": 81.1124, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775512860000, "open": 0.0993, "high": 0.0993, "low": 0.0992, "close": 0.0992, "volume": 17772.9, "quote_volume": 1764.2033, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775512920000, "open": 0.0993, "high": 0.0993, "low": 0.0989, "close": 0.0989, "volume": 8633.1, "quote_volume": 854.88599, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775512980000, "open": 0.0989, "high": 0.0989, "low": 0.0987, "close": 0.0988, "volume": 4530.4, "quote_volume": 447.56118, "trades": 7, "taker_buy_quote": 292.31244}, {"ts": 1775513040000, "open": 0.0987, "high": 0.0987, "low": 0.0984, "close": 0.0985, "volume": 6309.7, "quote_volume": 621.82665, "trades": 14, "taker_buy_quote": 153.14672}, {"ts": 1775513100000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 718.5, "quote_volume": 70.78421, "trades": 6, "taker_buy_quote": 70.78421}, {"ts": 1775513160000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 55.8, "quote_volume": 5.50746, "trades": 1, "taker_buy_quote": 5.50746}, {"ts": 1775513220000, "open": 0.0988, "high": 0.0992, "low": 0.0988, "close": 0.0992, "volume": 10324.5, "quote_volume": 1022.61731, "trades": 11, "taker_buy_quote": 1022.61731}, {"ts": 1775513280000, "open": 0.099, "high": 0.0992, "low": 0.099, "close": 0.0992, "volume": 490.4, "quote_volume": 48.5607, "trades": 2, "taker_buy_quote": 48.5607}, {"ts": 1775513340000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513400000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513460000, "open": 0.0992, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 2006.0, "quote_volume": 198.91144, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775513520000, "open": 0.0992, "high": 0.0992, "low": 0.0992, "close": 0.0992, "volume": 1475.1, "quote_volume": 146.32992, "trades": 1, "taker_buy_quote": 146.32992}, {"ts": 1775513580000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 431.3, "quote_volume": 42.82809, "trades": 3, "taker_buy_quote": 42.82809}, {"ts": 1775513640000, "open": 0.0993, "high": 0.0993, "low": 0.0993, "close": 0.0993, "volume": 55.2, "quote_volume": 5.48136, "trades": 1, "taker_buy_quote": 5.48136}, {"ts": 1775513700000, "open": 0.0992, "high": 0.0992, "low": 0.099, "close": 0.099, "volume": 1521.5, "quote_volume": 150.91621, "trades": 4, "taker_buy_quote": 130.09088}, {"ts": 1775513760000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 536.7, "quote_volume": 53.18697, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775513820000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 4998.6, "quote_volume": 494.4796, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775513880000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513940000, "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 55.5, "quote_volume": 5.50005, "trades": 1, "taker_buy_quote": 5.50005}, {"ts": 1775514000000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 63.2, "quote_volume": 6.2568, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775514060000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514120000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 13135.8, "quote_volume": 1297.93511, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775514180000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 844.4, "quote_volume": 83.51116, "trades": 2, "taker_buy_quote": 83.51116}, {"ts": 1775514240000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514300000, "open": 0.0989, "high": 0.099, "low": 0.0989, "close": 0.099, "volume": 1226.3, "quote_volume": 121.28663, "trades": 2, "taker_buy_quote": 5.5044}, {"ts": 1775514360000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 9060.4, "quote_volume": 896.69603, "trades": 7, "taker_buy_quote": 522.23249}, {"ts": 1775514420000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514480000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514540000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 601.0, "quote_volume": 59.499, "trades": 1, "taker_buy_quote": 59.499}, {"ts": 1775514600000, "open": 0.0989, "high": 0.0989, "low": 0.0988, "close": 0.0988, "volume": 2523.6, "quote_volume": 249.57847, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775514660000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514720000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 6073.3, "quote_volume": 599.43471, "trades": 14, "taker_buy_quote": 275.90598}, {"ts": 1775514780000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 1001.5, "quote_volume": 98.66267, "trades": 5, "taker_buy_quote": 78.4454}, {"ts": 1775514840000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 3032.7, "quote_volume": 298.41768, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775514900000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514960000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515020000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 1063.7, "quote_volume": 104.77445, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775515080000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0983, "volume": 199.6, "quote_volume": 19.62627, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775515140000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515200000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 111.3, "quote_volume": 10.95746, "trades": 2, "taker_buy_quote": 5.4569}, {"ts": 1775515260000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 55.4, "quote_volume": 5.45136, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775515320000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515380000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515440000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 1016.2, "quote_volume": 99.99408, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775515500000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 4023.5, "quote_volume": 395.1133, "trades": 7, "taker_buy_quote": 273.62448}, {"ts": 1775515560000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515620000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515680000, "open": 0.0981, "high": 0.0989, "low": 0.0981, "close": 0.0989, "volume": 65443.4, "quote_volume": 6444.52012, "trades": 40, "taker_buy_quote": 6412.82263}, {"ts": 1775515740000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 181.8, "quote_volume": 17.96184, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775515800000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 607.0, "quote_volume": 60.0323, "trades": 2, "taker_buy_quote": 60.0323}, {"ts": 1775515860000, "open": 0.0989, "high": 0.0989, "low": 0.0989, "close": 0.0989, "volume": 4057.9, "quote_volume": 401.32631, "trades": 2, "taker_buy_quote": 401.32631}, {"ts": 1775515920000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 2453.3, "quote_volume": 242.38604, "trades": 2, "taker_buy_quote": 242.38604}, {"ts": 1775515980000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 3951.2, "quote_volume": 389.74119, "trades": 5, "taker_buy_quote": 233.35662}, {"ts": 1775516040000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775516100000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 6099.4, "quote_volume": 602.01078, "trades": 3, "taker_buy_quote": 602.01078}, {"ts": 1775516160000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 6982.2, "quote_volume": 689.64305, "trades": 10, "taker_buy_quote": 572.72897}, {"ts": 1775516220000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775516280000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775516340000, "open": 0.0986, "high": 0.0986, "low": 0.0983, "close": 0.0983, "volume": 17237.4, "quote_volume": 1697.69291, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775516400000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 3241.0, "quote_volume": 318.24276, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775516460000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 5626.9, "quote_volume": 551.31292, "trades": 12, "taker_buy_quote": 41.3756}, {"ts": 1775516520000, "open": 0.0978, "high": 0.098, "low": 0.0978, "close": 0.098, "volume": 22457.0, "quote_volume": 2196.92084, "trades": 19, "taker_buy_quote": 717.6176}, {"ts": 1775516580000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 4625.0, "quote_volume": 453.90508, "trades": 8, "taker_buy_quote": 453.90508}, {"ts": 1775516640000, "open": 0.098, "high": 0.0981, "low": 0.098, "close": 0.0981, "volume": 24654.6, "quote_volume": 2418.3162, "trades": 13, "taker_buy_quote": 2329.0284}, {"ts": 1775516700000, "open": 0.0982, "high": 0.0983, "low": 0.0981, "close": 0.0982, "volume": 17708.9, "quote_volume": 1737.90952, "trades": 13, "taker_buy_quote": 461.18248}, {"ts": 1775516760000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 5368.0, "quote_volume": 526.61387, "trades": 21, "taker_buy_quote": 12.83474}, {"ts": 1775516820000, "open": 0.098, "high": 0.098, "low": 0.0978, "close": 0.0978, "volume": 2960.3, "quote_volume": 289.57575, "trades": 10, "taker_buy_quote": 177.45561}, {"ts": 1775516880000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 1673.8, "quote_volume": 163.86502, "trades": 5, "taker_buy_quote": 157.40362}, {"ts": 1775516940000, "open": 0.098, "high": 0.0982, "low": 0.0979, "close": 0.0982, "volume": 8253.5, "quote_volume": 809.69777, "trades": 19, "taker_buy_quote": 804.35243}, {"ts": 1775517000000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 234.3, "quote_volume": 23.03169, "trades": 2, "taker_buy_quote": 23.03169}, {"ts": 1775517060000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 2852.6, "quote_volume": 280.12532, "trades": 5, "taker_buy_quote": 151.6208}, {"ts": 1775517120000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 2157.0, "quote_volume": 212.25439, "trades": 3, "taker_buy_quote": 212.25439}, {"ts": 1775517180000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 2328.7, "quote_volume": 229.6154, "trades": 6, "taker_buy_quote": 229.6154}, {"ts": 1775517240000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775517300000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 2879.1, "quote_volume": 283.66934, "trades": 10, "taker_buy_quote": 201.26505}, {"ts": 1775517360000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 1321.6, "quote_volume": 130.05342, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775517420000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 1533.6, "quote_volume": 151.0596, "trades": 2, "taker_buy_quote": 151.0596}, {"ts": 1775517480000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 154.7, "quote_volume": 15.26331, "trades": 2, "taker_buy_quote": 15.26331}, {"ts": 1775517540000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775517600000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 1485.7, "quote_volume": 146.49002, "trades": 2, "taker_buy_quote": 110.925}, {"ts": 1775517660000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 663.4, "quote_volume": 65.48315, "trades": 4, "taker_buy_quote": 57.8339}, {"ts": 1775517720000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775517780000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775517840000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775517900000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775517960000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775518020000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 12782.4, "quote_volume": 1262.58599, "trades": 8, "taker_buy_quote": 1062.59018}, {"ts": 1775518080000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 858.1, "quote_volume": 84.78028, "trades": 2, "taker_buy_quote": 84.78028}, {"ts": 1775518140000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775518200000, "open": 0.0988, "high": 0.0988, "low": 0.0986, "close": 0.0986, "volume": 13802.9, "quote_volume": 1361.96888, "trades": 41, "taker_buy_quote": 83.32254}, {"ts": 1775518260000, "open": 0.0985, "high": 0.0989, "low": 0.0985, "close": 0.0988, "volume": 34628.5, "quote_volume": 3419.89252, "trades": 35, "taker_buy_quote": 2843.4666}, {"ts": 1775518320000, "open": 0.0987, "high": 0.0987, "low": 0.0985, "close": 0.0986, "volume": 25871.5, "quote_volume": 2551.76711, "trades": 69, "taker_buy_quote": 403.85355}, {"ts": 1775518380000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 3344.6, "quote_volume": 329.77756, "trades": 6, "taker_buy_quote": 329.77756}, {"ts": 1775518440000, "open": 0.0987, "high": 0.0987, "low": 0.0984, "close": 0.0984, "volume": 9657.6, "quote_volume": 951.84415, "trades": 13, "taker_buy_quote": 304.94754}, {"ts": 1775518500000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 5380.8, "quote_volume": 530.0088, "trades": 8, "taker_buy_quote": 530.0088}, {"ts": 1775518560000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 10773.6, "quote_volume": 1061.17118, "trades": 9, "taker_buy_quote": 83.134}, {"ts": 1775518620000, "open": 0.0983, "high": 0.0983, "low": 0.0982, "close": 0.0982, "volume": 6295.8, "quote_volume": 618.36128, "trades": 11, "taker_buy_quote": 618.36128}, {"ts": 1775518680000, "open": 0.0983, "high": 0.0983, "low": 0.0978, "close": 0.0978, "volume": 9209.7, "quote_volume": 903.86042, "trades": 12, "taker_buy_quote": 5.31803}, {"ts": 1775518740000, "open": 0.0979, "high": 0.0979, "low": 0.0976, "close": 0.0977, "volume": 9829.5, "quote_volume": 960.83081, "trades": 11, "taker_buy_quote": 437.50743}, {"ts": 1775518800000, "open": 0.0976, "high": 0.0976, "low": 0.0972, "close": 0.0972, "volume": 18724.8, "quote_volume": 1824.44768, "trades": 24, "taker_buy_quote": 340.2623}, {"ts": 1775518860000, "open": 0.0973, "high": 0.0975, "low": 0.0973, "close": 0.0975, "volume": 3453.1, "quote_volume": 336.27432, "trades": 7, "taker_buy_quote": 336.27432}, {"ts": 1775518920000, "open": 0.0976, "high": 0.0978, "low": 0.0976, "close": 0.0978, "volume": 8015.3, "quote_volume": 783.15212, "trades": 10, "taker_buy_quote": 783.15212}, {"ts": 1775518980000, "open": 0.0979, "high": 0.0981, "low": 0.0978, "close": 0.0981, "volume": 6443.3, "quote_volume": 631.14328, "trades": 9, "taker_buy_quote": 631.14328}, {"ts": 1775519040000, "open": 0.0982, "high": 0.0983, "low": 0.0982, "close": 0.0983, "volume": 4475.6, "quote_volume": 439.74512, "trades": 5, "taker_buy_quote": 439.74512}, {"ts": 1775519100000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 2251.2, "quote_volume": 221.64466, "trades": 7, "taker_buy_quote": 176.56326}, {"ts": 1775519160000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775519220000, "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 569.1, "quote_volume": 55.99944, "trades": 1, "taker_buy_quote": 55.99944}, {"ts": 1775519280000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 3115.9, "quote_volume": 306.91615, "trades": 6, "taker_buy_quote": 306.91615}, {"ts": 1775519340000, "open": 0.0986, "high": 0.0988, "low": 0.0986, "close": 0.0988, "volume": 8646.1, "quote_volume": 853.22618, "trades": 13, "taker_buy_quote": 853.22618}, {"ts": 1775519400000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 568.1, "quote_volume": 56.01466, "trades": 1, "taker_buy_quote": 56.01466}, {"ts": 1775519460000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 194.5, "quote_volume": 19.15825, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775519520000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 1136.3, "quote_volume": 112.09601, "trades": 3, "taker_buy_quote": 112.09601}, {"ts": 1775519580000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 567.7, "quote_volume": 55.97522, "trades": 1, "taker_buy_quote": 55.97522}, {"ts": 1775519640000, "open": 0.0987, "high": 0.0989, "low": 0.0987, "close": 0.0987, "volume": 11863.7, "quote_volume": 1171.60057, "trades": 11, "taker_buy_quote": 783.06131}, {"ts": 1775519700000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 4180.0, "quote_volume": 412.81479, "trades": 7, "taker_buy_quote": 412.81479}, {"ts": 1775519760000, "open": 0.0988, "high": 0.0988, "low": 0.0988, "close": 0.0988, "volume": 985.0, "quote_volume": 97.318, "trades": 2, "taker_buy_quote": 97.318}, {"ts": 1775519820000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 1125.0, "quote_volume": 111.0375, "trades": 1, "taker_buy_quote": 111.0375}, {"ts": 1775519880000, "open": 0.0986, "high": 0.0987, "low": 0.0986, "close": 0.0987, "volume": 4715.8, "quote_volume": 465.25888, "trades": 13, "taker_buy_quote": 465.25888}, {"ts": 1775519940000, "open": 0.0987, "high": 0.099, "low": 0.0987, "close": 0.0988, "volume": 22033.9, "quote_volume": 2178.12858, "trades": 18, "taker_buy_quote": 1630.90502}, {"ts": 1775520000000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 7811.8, "quote_volume": 770.53984, "trades": 4, "taker_buy_quote": 111.0375}, {"ts": 1775520060000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 941.6, "quote_volume": 92.55928, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775520120000, "open": 0.0981, "high": 0.0981, "low": 0.0978, "close": 0.0978, "volume": 8788.4, "quote_volume": 860.4561, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775520180000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775520240000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 11713.4, "quote_volume": 1146.27825, "trades": 12, "taker_buy_quote": 1146.27825}, {"ts": 1775520300000, "open": 0.0979, "high": 0.098, "low": 0.0979, "close": 0.098, "volume": 647.4, "quote_volume": 63.38587, "trades": 3, "taker_buy_quote": 63.38587}, {"ts": 1775520360000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 4124.5, "quote_volume": 404.19559, "trades": 4, "taker_buy_quote": 398.8992}, {"ts": 1775520420000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 2339.8, "quote_volume": 229.06642, "trades": 5, "taker_buy_quote": 42.67461}, {"ts": 1775520480000, "open": 0.098, "high": 0.098, "low": 0.0979, "close": 0.0979, "volume": 3674.2, "quote_volume": 360.06123, "trades": 3, "taker_buy_quote": 349.909}, {"ts": 1775520540000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775520600000, "open": 0.0979, "high": 0.0979, "low": 0.0977, "close": 0.0977, "volume": 22306.3, "quote_volume": 2181.50189, "trades": 15, "taker_buy_quote": 26.406}, {"ts": 1775520660000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 5232.0, "quote_volume": 508.7811, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775520720000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 663.6, "quote_volume": 64.56828, "trades": 1, "taker_buy_quote": 64.56828}, {"ts": 1775520780000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 119.8, "quote_volume": 11.66852, "trades": 1, "taker_buy_quote": 11.66852}, {"ts": 1775520840000, "open": 0.0973, "high": 0.0974, "low": 0.0973, "close": 0.0973, "volume": 7685.6, "quote_volume": 748.27886, "trades": 7, "taker_buy_quote": 493.62956}, {"ts": 1775520900000, "open": 0.0971, "high": 0.0971, "low": 0.0966, "close": 0.0967, "volume": 27021.9, "quote_volume": 2617.47426, "trades": 26, "taker_buy_quote": 265.3823}, {"ts": 1775520960000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775521020000, "open": 0.0969, "high": 0.0969, "low": 0.0967, "close": 0.0968, "volume": 15629.9, "quote_volume": 1512.86358, "trades": 15, "taker_buy_quote": 338.28759}, {"ts": 1775521080000, "open": 0.0969, "high": 0.097, "low": 0.0968, "close": 0.0968, "volume": 16075.6, "quote_volume": 1557.81231, "trades": 11, "taker_buy_quote": 343.92704}, {"ts": 1775521140000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 1765.9, "quote_volume": 170.76253, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775521200000, "open": 0.0966, "high": 0.0967, "low": 0.0966, "close": 0.0967, "volume": 4038.9, "quote_volume": 390.41281, "trades": 4, "taker_buy_quote": 82.07896}, {"ts": 1775521260000, "open": 0.0967, "high": 0.0967, "low": 0.0967, "close": 0.0967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775521320000, "open": 0.0973, "high": 0.0973, "low": 0.0972, "close": 0.0972, "volume": 1504.6, "quote_volume": 146.35962, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775521380000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 1746.9, "quote_volume": 170.14806, "trades": 3, "taker_buy_quote": 170.14806}, {"ts": 1775521440000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 2418.6, "quote_volume": 235.32978, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775521500000, "open": 0.0973, "high": 0.0973, "low": 0.0973, "close": 0.0973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775521560000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 566.2, "quote_volume": 54.9214, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775521620000, "open": 0.0969, "high": 0.0978, "low": 0.0969, "close": 0.0977, "volume": 22740.5, "quote_volume": 2217.36258, "trades": 21, "taker_buy_quote": 1906.27904}, {"ts": 1775521680000, "open": 0.0978, "high": 0.0989, "low": 0.0978, "close": 0.0984, "volume": 47880.2, "quote_volume": 4712.23584, "trades": 49, "taker_buy_quote": 4027.39151}, {"ts": 1775521740000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 4004.2, "quote_volume": 393.61286, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775521800000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775521860000, "open": 0.0982, "high": 0.0982, "low": 0.0981, "close": 0.0981, "volume": 15883.9, "quote_volume": 1558.75936, "trades": 11, "taker_buy_quote": 137.00864}, {"ts": 1775521920000, "open": 0.0979, "high": 0.0979, "low": 0.0977, "close": 0.0977, "volume": 3016.4, "quote_volume": 294.72194, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775521980000, "open": 0.0978, "high": 0.098, "low": 0.0978, "close": 0.098, "volume": 18703.6, "quote_volume": 1830.71478, "trades": 22, "taker_buy_quote": 1747.14468}, {"ts": 1775522040000, "open": 0.098, "high": 0.0982, "low": 0.0979, "close": 0.098, "volume": 23205.1, "quote_volume": 2275.02478, "trades": 25, "taker_buy_quote": 1945.69371}, {"ts": 1775522100000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775522160000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 461.8, "quote_volume": 45.11786, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775522220000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 4310.1, "quote_volume": 420.55326, "trades": 3, "taker_buy_quote": 310.75326}, {"ts": 1775522280000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 67.3, "quote_volume": 6.56848, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775522340000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 1797.1, "quote_volume": 175.75638, "trades": 1, "taker_buy_quote": 175.75638}, {"ts": 1775522400000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 11907.7, "quote_volume": 1162.19152, "trades": 4, "taker_buy_quote": 1162.19152}, {"ts": 1775522460000, "open": 0.0976, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 8146.9, "quote_volume": 794.78441, "trades": 7, "taker_buy_quote": 340.78016}, {"ts": 1775522520000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775522580000, "open": 0.0977, "high": 0.0979, "low": 0.0977, "close": 0.0979, "volume": 9032.1, "quote_volume": 883.02944, "trades": 8, "taker_buy_quote": 858.06494}, {"ts": 1775522640000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 1179.6, "quote_volume": 115.48284, "trades": 1, "taker_buy_quote": 115.48284}, {"ts": 1775522700000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775522760000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 1493.2, "quote_volume": 146.03496, "trades": 2, "taker_buy_quote": 146.03496}, {"ts": 1775522820000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 120.0, "quote_volume": 11.724, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775522880000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775522940000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775523000000, "open": 0.0975, "high": 0.0976, "low": 0.0968, "close": 0.0971, "volume": 61057.6, "quote_volume": 5929.91524, "trades": 43, "taker_buy_quote": 625.70458}, {"ts": 1775523060000, "open": 0.0972, "high": 0.0975, "low": 0.0972, "close": 0.0975, "volume": 30858.9, "quote_volume": 3005.84337, "trades": 17, "taker_buy_quote": 3005.84337}, {"ts": 1775523120000, "open": 0.0974, "high": 0.0974, "low": 0.0971, "close": 0.0974, "volume": 13864.8, "quote_volume": 1349.75619, "trades": 8, "taker_buy_quote": 657.42385}, {"ts": 1775523180000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 123.5, "quote_volume": 12.04125, "trades": 1, "taker_buy_quote": 12.04125}, {"ts": 1775523240000, "open": 0.0977, "high": 0.0979, "low": 0.0977, "close": 0.0979, "volume": 1787.5, "quote_volume": 174.66057, "trades": 5, "taker_buy_quote": 174.66057}, {"ts": 1775523300000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775523360000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 3095.8, "quote_volume": 302.75694, "trades": 3, "taker_buy_quote": 110.025}, {"ts": 1775523420000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775523480000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 13416.8, "quote_volume": 1310.82136, "trades": 3, "taker_buy_quote": 1310.82136}, {"ts": 1775523540000, "open": 0.0977, "high": 0.0977, "low": 0.0977, "close": 0.0977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775523600000, "open": 0.0975, "high": 0.0975, "low": 0.0973, "close": 0.0973, "volume": 1348.5, "quote_volume": 131.41529, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775523660000, "open": 0.0974, "high": 0.0978, "low": 0.0974, "close": 0.0977, "volume": 22434.7, "quote_volume": 2187.7454, "trades": 19, "taker_buy_quote": 2187.7454}, {"ts": 1775523720000, "open": 0.0976, "high": 0.0977, "low": 0.0975, "close": 0.0975, "volume": 6206.0, "quote_volume": 606.16317, "trades": 5, "taker_buy_quote": 453.55271}, {"ts": 1775523780000, "open": 0.0976, "high": 0.0976, "low": 0.0974, "close": 0.0974, "volume": 4732.4, "quote_volume": 461.08662, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775523840000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 3047.8, "quote_volume": 297.46528, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775523900000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775523960000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775524020000, "open": 0.0975, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 5042.2, "quote_volume": 491.536, "trades": 7, "taker_buy_quote": 9.36}, {"ts": 1775524080000, "open": 0.0974, "high": 0.0975, "low": 0.0974, "close": 0.0975, "volume": 5024.5, "quote_volume": 489.54307, "trades": 5, "taker_buy_quote": 379.96807}, {"ts": 1775524140000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 1125.0, "quote_volume": 109.575, "trades": 1, "taker_buy_quote": 109.575}, {"ts": 1775524200000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 286.5, "quote_volume": 27.8478, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775524260000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775524320000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 93.4, "quote_volume": 9.06914, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775524380000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775524440000, "open": 0.0971, "high": 0.0971, "low": 0.097, "close": 0.097, "volume": 4037.6, "quote_volume": 391.75101, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775524500000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775524560000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 1504.0, "quote_volume": 146.0384, "trades": 1, "taker_buy_quote": 146.0384}, {"ts": 1775524620000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775524680000, "open": 0.0971, "high": 0.0971, "low": 0.0969, "close": 0.0969, "volume": 5289.2, "quote_volume": 513.07094, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775524740000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 6014.6, "quote_volume": 583.4162, "trades": 4, "taker_buy_quote": 379.367}, {"ts": 1775524800000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775524860000, "open": 0.097, "high": 0.097, "low": 0.097, "close": 0.097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775524920000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 2037.6, "quote_volume": 198.05472, "trades": 1, "taker_buy_quote": 198.05472}, {"ts": 1775524980000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775525040000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775525100000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775525160000, "open": 0.0971, "high": 0.0972, "low": 0.097, "close": 0.0972, "volume": 1879.3, "quote_volume": 182.45336, "trades": 4, "taker_buy_quote": 114.51546}, {"ts": 1775525220000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 54.3, "quote_volume": 5.27253, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775525280000, "open": 0.0974, "high": 0.0978, "low": 0.0973, "close": 0.0978, "volume": 27008.3, "quote_volume": 2635.09474, "trades": 19, "taker_buy_quote": 1693.37382}, {"ts": 1775525340000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775525400000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775525460000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775525520000, "open": 0.0979, "high": 0.0979, "low": 0.0978, "close": 0.0978, "volume": 10580.3, "quote_volume": 1034.76752, "trades": 6, "taker_buy_quote": 5.05164}, {"ts": 1775525580000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775525640000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 2826.5, "quote_volume": 276.01415, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775525700000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775525760000, "open": 0.0978, "high": 0.0979, "low": 0.0978, "close": 0.0979, "volume": 1527.4, "quote_volume": 149.49222, "trades": 2, "taker_buy_quote": 149.49222}, {"ts": 1775525820000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 2187.3, "quote_volume": 214.79286, "trades": 2, "taker_buy_quote": 214.79286}, {"ts": 1775525880000, "open": 0.0983, "high": 0.0983, "low": 0.098, "close": 0.0981, "volume": 14862.7, "quote_volume": 1459.51088, "trades": 14, "taker_buy_quote": 181.24554}, {"ts": 1775525940000, "open": 0.0981, "high": 0.0981, "low": 0.0981, "close": 0.0981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775526000000, "open": 0.098, "high": 0.0984, "low": 0.098, "close": 0.0984, "volume": 21403.6, "quote_volume": 2103.61078, "trades": 11, "taker_buy_quote": 2103.61078}, {"ts": 1775526060000, "open": 0.0986, "high": 0.0986, "low": 0.0984, "close": 0.0984, "volume": 2800.6, "quote_volume": 275.75645, "trades": 7, "taker_buy_quote": 82.6358}, {"ts": 1775526120000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 5673.9, "quote_volume": 559.0506, "trades": 5, "taker_buy_quote": 559.0506}, {"ts": 1775526180000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 2037.7, "quote_volume": 200.91722, "trades": 1, "taker_buy_quote": 200.91722}, {"ts": 1775526240000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 1464.9, "quote_volume": 144.29265, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775526300000, "open": 0.0984, "high": 0.0984, "low": 0.0982, "close": 0.0982, "volume": 1940.5, "quote_volume": 190.9147, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775526360000, "open": 0.0983, "high": 0.0983, "low": 0.0983, "close": 0.0983, "volume": 521.9, "quote_volume": 51.30277, "trades": 1, "taker_buy_quote": 51.30277}, {"ts": 1775526420000, "open": 0.098, "high": 0.098, "low": 0.0978, "close": 0.0978, "volume": 3240.6, "quote_volume": 317.43224, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775526480000, "open": 0.0981, "high": 0.0982, "low": 0.0981, "close": 0.0982, "volume": 17054.9, "quote_volume": 1673.16842, "trades": 7, "taker_buy_quote": 1673.16842}, {"ts": 1775526540000, "open": 0.0983, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 2763.8, "quote_volume": 271.79185, "trades": 5, "taker_buy_quote": 253.12468}, {"ts": 1775526600000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 1791.6, "quote_volume": 175.93512, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775526660000, "open": 0.0982, "high": 0.0982, "low": 0.0982, "close": 0.0982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775526720000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 359.0, "quote_volume": 35.182, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775526780000, "open": 0.0978, "high": 0.0978, "low": 0.0975, "close": 0.0975, "volume": 6473.7, "quote_volume": 631.31729, "trades": 7, "taker_buy_quote": 82.22175}, {"ts": 1775526840000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 1731.5, "quote_volume": 168.82125, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775526900000, "open": 0.0974, "high": 0.0974, "low": 0.0974, "close": 0.0974, "volume": 109.9, "quote_volume": 10.70426, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775526960000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 1498.5, "quote_volume": 145.6542, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775527020000, "open": 0.0972, "high": 0.0972, "low": 0.0972, "close": 0.0972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775527080000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 279.4, "quote_volume": 27.12974, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775527140000, "open": 0.0971, "high": 0.0971, "low": 0.0971, "close": 0.0971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775527200000, "open": 0.097, "high": 0.097, "low": 0.0966, "close": 0.0966, "volume": 21430.9, "quote_volume": 2072.95632, "trades": 15, "taker_buy_quote": 406.88826}, {"ts": 1775527260000, "open": 0.0966, "high": 0.0966, "low": 0.0956, "close": 0.0956, "volume": 94361.6, "quote_volume": 9063.91041, "trades": 100, "taker_buy_quote": 3685.53146}, {"ts": 1775527320000, "open": 0.0958, "high": 0.0964, "low": 0.0958, "close": 0.0962, "volume": 30008.1, "quote_volume": 2885.30027, "trades": 36, "taker_buy_quote": 1359.40283}, {"ts": 1775527380000, "open": 0.0962, "high": 0.0962, "low": 0.096, "close": 0.096, "volume": 27768.1, "quote_volume": 2668.64942, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775527440000, "open": 0.096, "high": 0.096, "low": 0.096, "close": 0.096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775527500000, "open": 0.0959, "high": 0.0959, "low": 0.0957, "close": 0.0957, "volume": 6940.2, "quote_volume": 665.31504, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775527560000, "open": 0.0958, "high": 0.096, "low": 0.0958, "close": 0.0958, "volume": 10510.8, "quote_volume": 1008.27094, "trades": 9, "taker_buy_quote": 1003.2127}, {"ts": 1775527620000, "open": 0.0957, "high": 0.0959, "low": 0.0957, "close": 0.0958, "volume": 18924.3, "quote_volume": 1813.15698, "trades": 8, "taker_buy_quote": 1667.2719}, {"ts": 1775527680000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775527740000, "open": 0.0957, "high": 0.0957, "low": 0.0956, "close": 0.0957, "volume": 6778.3, "quote_volume": 648.46997, "trades": 5, "taker_buy_quote": 444.51693}, {"ts": 1775527800000, "open": 0.0957, "high": 0.0958, "low": 0.0957, "close": 0.0958, "volume": 6972.6, "quote_volume": 667.9131, "trades": 8, "taker_buy_quote": 667.9131}, {"ts": 1775527860000, "open": 0.0959, "high": 0.0959, "low": 0.0959, "close": 0.0959, "volume": 125.4, "quote_volume": 12.02586, "trades": 1, "taker_buy_quote": 12.02586}, {"ts": 1775527920000, "open": 0.0958, "high": 0.0958, "low": 0.0958, "close": 0.0958, "volume": 4134.4, "quote_volume": 396.07552, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775527980000, "open": 0.0955, "high": 0.0955, "low": 0.0955, "close": 0.0955, "volume": 2247.9, "quote_volume": 214.67445, "trades": 5, "taker_buy_quote": 8.20345}, {"ts": 1775528040000, "open": 0.0956, "high": 0.0958, "low": 0.0956, "close": 0.0958, "volume": 518.4, "quote_volume": 49.57306, "trades": 3, "taker_buy_quote": 49.57306}, {"ts": 1775528100000, "open": 0.0959, "high": 0.096, "low": 0.0959, "close": 0.096, "volume": 2324.9, "quote_volume": 223.03804, "trades": 2, "taker_buy_quote": 223.03804}, {"ts": 1775528160000, "open": 0.0961, "high": 0.0964, "low": 0.0961, "close": 0.0964, "volume": 6667.4, "quote_volume": 641.18276, "trades": 8, "taker_buy_quote": 112.8922}, {"ts": 1775528220000, "open": 0.0963, "high": 0.0965, "low": 0.0963, "close": 0.0965, "volume": 33867.3, "quote_volume": 3267.44306, "trades": 12, "taker_buy_quote": 1785.21265}, {"ts": 1775528280000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 4637.6, "quote_volume": 446.60088, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775528340000, "open": 0.0963, "high": 0.0963, "low": 0.0963, "close": 0.0963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528400000, "open": 0.0964, "high": 0.0965, "low": 0.0964, "close": 0.0965, "volume": 1065.8, "quote_volume": 102.7496, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775528460000, "open": 0.097, "high": 0.0971, "low": 0.097, "close": 0.0971, "volume": 345.0, "quote_volume": 33.4705, "trades": 2, "taker_buy_quote": 33.4705}, {"ts": 1775528520000, "open": 0.0971, "high": 0.0976, "low": 0.0971, "close": 0.0976, "volume": 33689.6, "quote_volume": 3279.54012, "trades": 20, "taker_buy_quote": 3279.54012}, {"ts": 1775528580000, "open": 0.0975, "high": 0.0975, "low": 0.0975, "close": 0.0975, "volume": 7141.2, "quote_volume": 696.267, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775528640000, "open": 0.0975, "high": 0.0976, "low": 0.0975, "close": 0.0976, "volume": 1622.4, "quote_volume": 158.33371, "trades": 3, "taker_buy_quote": 146.11696}, {"ts": 1775528700000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528760000, "open": 0.0977, "high": 0.0977, "low": 0.0976, "close": 0.0976, "volume": 1787.0, "quote_volume": 174.43894, "trades": 2, "taker_buy_quote": 27.10198}, {"ts": 1775528820000, "open": 0.0976, "high": 0.0976, "low": 0.0976, "close": 0.0976, "volume": 102.4, "quote_volume": 9.99424, "trades": 1, "taker_buy_quote": 9.99424}, {"ts": 1775528880000, "open": 0.0975, "high": 0.0979, "low": 0.0975, "close": 0.0979, "volume": 2150.6, "quote_volume": 210.13312, "trades": 7, "taker_buy_quote": 185.17171}, {"ts": 1775528940000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775529000000, "open": 0.0979, "high": 0.0979, "low": 0.0979, "close": 0.0979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775529060000, "open": 0.0978, "high": 0.0978, "low": 0.0977, "close": 0.0977, "volume": 3294.8, "quote_volume": 322.05136, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775529120000, "open": 0.0979, "high": 0.0982, "low": 0.0979, "close": 0.0981, "volume": 48492.3, "quote_volume": 4757.52021, "trades": 23, "taker_buy_quote": 2525.63824}, {"ts": 1775529180000, "open": 0.0982, "high": 0.0988, "low": 0.0982, "close": 0.0988, "volume": 18444.5, "quote_volume": 1820.09353, "trades": 31, "taker_buy_quote": 1204.58868}, {"ts": 1775529240000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 2686.6, "quote_volume": 265.16742, "trades": 10, "taker_buy_quote": 116.99898}, {"ts": 1775529300000, "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775529360000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 2039.9, "quote_volume": 201.04791, "trades": 6, "taker_buy_quote": 114.93067}, {"ts": 1775529420000, "open": 0.0986, "high": 0.0986, "low": 0.0986, "close": 0.0986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775529480000, "open": 0.0984, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 5830.5, "quote_volume": 574.01862, "trades": 8, "taker_buy_quote": 574.01862}, {"ts": 1775529540000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775529600000, "open": 0.0985, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 6666.7, "quote_volume": 657.13668, "trades": 6, "taker_buy_quote": 657.13668}, {"ts": 1775529660000, "open": 0.099, "high": 0.099, "low": 0.0989, "close": 0.0989, "volume": 2961.4, "quote_volume": 293.08335, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775529720000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 4205.0, "quote_volume": 415.44189, "trades": 8, "taker_buy_quote": 72.24256}, {"ts": 1775529780000, "open": 0.0986, "high": 0.0992, "low": 0.0986, "close": 0.0992, "volume": 44086.9, "quote_volume": 4362.26885, "trades": 52, "taker_buy_quote": 4221.49763}, {"ts": 1775529840000, "open": 0.0991, "high": 0.0996, "low": 0.0991, "close": 0.0996, "volume": 40181.0, "quote_volume": 3993.76087, "trades": 137, "taker_buy_quote": 2546.57909}, {"ts": 1775529900000, "open": 0.0996, "high": 0.0997, "low": 0.0993, "close": 0.0995, "volume": 26070.0, "quote_volume": 2594.52191, "trades": 87, "taker_buy_quote": 1187.50178}, {"ts": 1775529960000, "open": 0.0995, "high": 0.0996, "low": 0.0994, "close": 0.0996, "volume": 7718.3, "quote_volume": 767.55966, "trades": 13, "taker_buy_quote": 311.49501}, {"ts": 1775530020000, "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 919.5, "quote_volume": 91.49025, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775530080000, "open": 0.0996, "high": 0.1001, "low": 0.0996, "close": 0.1001, "volume": 16757.3, "quote_volume": 1672.71275, "trades": 14, "taker_buy_quote": 1459.71385}, {"ts": 1775530140000, "open": 0.1001, "high": 0.1002, "low": 0.1001, "close": 0.1002, "volume": 13294.0, "quote_volume": 1331.65007, "trades": 18, "taker_buy_quote": 1007.72647}, {"ts": 1775530200000, "open": 0.1004, "high": 0.1004, "low": 0.1002, "close": 0.1002, "volume": 2654.8, "quote_volume": 266.0847, "trades": 4, "taker_buy_quote": 37.01748}, {"ts": 1775530260000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 1847.9, "quote_volume": 185.15958, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775530320000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 18457.6, "quote_volume": 1849.45152, "trades": 9, "taker_buy_quote": 5.6112}, {"ts": 1775530380000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 2465.0, "quote_volume": 246.993, "trades": 2, "taker_buy_quote": 246.993}, {"ts": 1775530440000, "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 12069.7, "quote_volume": 1209.38394, "trades": 7, "taker_buy_quote": 6.52302}, {"ts": 1775530500000, "open": 0.1001, "high": 0.1007, "low": 0.1, "close": 0.1007, "volume": 12370.0, "quote_volume": 1237.96969, "trades": 5, "taker_buy_quote": 1055.5975}, {"ts": 1775530560000, "open": 0.1008, "high": 0.1008, "low": 0.1007, "close": 0.1008, "volume": 18859.1, "quote_volume": 1900.97958, "trades": 12, "taker_buy_quote": 1850.98278}, {"ts": 1775530620000, "open": 0.1008, "high": 0.1008, "low": 0.1004, "close": 0.1004, "volume": 14480.8, "quote_volume": 1457.45296, "trades": 6, "taker_buy_quote": 992.30712}, {"ts": 1775530680000, "open": 0.1003, "high": 0.1003, "low": 0.1003, "close": 0.1003, "volume": 2605.2, "quote_volume": 261.30156, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775530740000, "open": 0.1005, "high": 0.1005, "low": 0.1005, "close": 0.1005, "volume": 4793.7, "quote_volume": 481.76685, "trades": 8, "taker_buy_quote": 481.76685}, {"ts": 1775530800000, "open": 0.1005, "high": 0.1007, "low": 0.1004, "close": 0.1007, "volume": 14303.2, "quote_volume": 1439.72965, "trades": 10, "taker_buy_quote": 1055.59782}, {"ts": 1775530860000, "open": 0.1008, "high": 0.1015, "low": 0.1008, "close": 0.1014, "volume": 33438.1, "quote_volume": 3384.50082, "trades": 29, "taker_buy_quote": 2780.33115}, {"ts": 1775530920000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 4168.3, "quote_volume": 422.66562, "trades": 2, "taker_buy_quote": 422.66562}, {"ts": 1775530980000, "open": 0.1012, "high": 0.1018, "low": 0.101, "close": 0.1018, "volume": 45633.3, "quote_volume": 4619.5284, "trades": 43, "taker_buy_quote": 3390.10669}, {"ts": 1775531040000, "open": 0.102, "high": 0.1024, "low": 0.1017, "close": 0.1022, "volume": 34900.7, "quote_volume": 3560.82198, "trades": 35, "taker_buy_quote": 2169.62343}, {"ts": 1775531100000, "open": 0.1024, "high": 0.1024, "low": 0.1021, "close": 0.1021, "volume": 36823.3, "quote_volume": 3763.16983, "trades": 16, "taker_buy_quote": 691.94563}, {"ts": 1775531160000, "open": 0.1022, "high": 0.1022, "low": 0.1017, "close": 0.1017, "volume": 9503.5, "quote_volume": 970.01125, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775531220000, "open": 0.1018, "high": 0.102, "low": 0.1018, "close": 0.102, "volume": 3000.9, "quote_volume": 305.52673, "trades": 5, "taker_buy_quote": 25.39158}, {"ts": 1775531280000, "open": 0.1021, "high": 0.1027, "low": 0.1021, "close": 0.1024, "volume": 25589.0, "quote_volume": 2622.46735, "trades": 12, "taker_buy_quote": 1376.83809}, {"ts": 1775531340000, "open": 0.1026, "high": 0.1041, "low": 0.1025, "close": 0.1037, "volume": 202558.0, "quote_volume": 20943.1816, "trades": 137, "taker_buy_quote": 14028.94952}, {"ts": 1775531400000, "open": 0.1036, "high": 0.1039, "low": 0.103, "close": 0.1032, "volume": 74735.0, "quote_volume": 7726.84257, "trades": 37, "taker_buy_quote": 4673.84417}, {"ts": 1775531460000, "open": 0.1034, "high": 0.1039, "low": 0.1034, "close": 0.1034, "volume": 50868.4, "quote_volume": 5274.55182, "trades": 33, "taker_buy_quote": 3937.7365}, {"ts": 1775531520000, "open": 0.1034, "high": 0.104, "low": 0.1034, "close": 0.1037, "volume": 31326.2, "quote_volume": 3247.21448, "trades": 22, "taker_buy_quote": 1829.42491}, {"ts": 1775531580000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 8760.0, "quote_volume": 907.536, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775531640000, "open": 0.1036, "high": 0.1053, "low": 0.1035, "close": 0.1052, "volume": 155588.4, "quote_volume": 16226.89836, "trades": 64, "taker_buy_quote": 13070.91341}, {"ts": 1775531700000, "open": 0.1052, "high": 0.1069, "low": 0.1051, "close": 0.1065, "volume": 600844.2, "quote_volume": 63866.95094, "trades": 524, "taker_buy_quote": 38139.15953}, {"ts": 1775531760000, "open": 0.1065, "high": 0.1107, "low": 0.1057, "close": 0.1105, "volume": 1146814.7, "quote_volume": 124538.20691, "trades": 854, "taker_buy_quote": 75684.81116}, {"ts": 1775531820000, "open": 0.1104, "high": 0.1129, "low": 0.1093, "close": 0.1117, "volume": 959894.9, "quote_volume": 106674.93536, "trades": 808, "taker_buy_quote": 64081.46427}, {"ts": 1775531880000, "open": 0.1115, "high": 0.1126, "low": 0.1106, "close": 0.1115, "volume": 297990.3, "quote_volume": 33312.67291, "trades": 264, "taker_buy_quote": 14750.27063}, {"ts": 1775531940000, "open": 0.1114, "high": 0.1154, "low": 0.1104, "close": 0.1151, "volume": 254555.7, "quote_volume": 28722.50864, "trades": 380, "taker_buy_quote": 16984.4612}, {"ts": 1775532000000, "open": 0.1152, "high": 0.116, "low": 0.114, "close": 0.1157, "volume": 389894.6, "quote_volume": 44935.83799, "trades": 341, "taker_buy_quote": 26890.36936}, {"ts": 1775532060000, "open": 0.1159, "high": 0.1198, "low": 0.1156, "close": 0.1162, "volume": 1064739.2, "quote_volume": 125136.4329, "trades": 810, "taker_buy_quote": 66537.6677}, {"ts": 1775532120000, "open": 0.1159, "high": 0.1169, "low": 0.1146, "close": 0.1161, "volume": 134130.6, "quote_volume": 15523.46871, "trades": 181, "taker_buy_quote": 9828.04214}, {"ts": 1775532180000, "open": 0.1161, "high": 0.1173, "low": 0.1137, "close": 0.1138, "volume": 441952.5, "quote_volume": 51043.466, "trades": 419, "taker_buy_quote": 21695.71269}, {"ts": 1775532240000, "open": 0.1136, "high": 0.1147, "low": 0.1098, "close": 0.1104, "volume": 408029.1, "quote_volume": 45928.27927, "trades": 408, "taker_buy_quote": 24792.2133}, {"ts": 1775532300000, "open": 0.1102, "high": 0.1105, "low": 0.1069, "close": 0.1074, "volume": 295615.7, "quote_volume": 32079.14504, "trades": 281, "taker_buy_quote": 12697.98059}, {"ts": 1775532360000, "open": 0.1072, "high": 0.108, "low": 0.1062, "close": 0.1071, "volume": 183796.5, "quote_volume": 19717.94224, "trades": 270, "taker_buy_quote": 11037.38097}, {"ts": 1775532420000, "open": 0.1068, "high": 0.1069, "low": 0.1047, "close": 0.1047, "volume": 284257.4, "quote_volume": 30041.89738, "trades": 254, "taker_buy_quote": 13083.94294}, {"ts": 1775532480000, "open": 0.105, "high": 0.1054, "low": 0.1046, "close": 0.1049, "volume": 143664.6, "quote_volume": 15084.69538, "trades": 80, "taker_buy_quote": 6134.218}, {"ts": 1775532540000, "open": 0.1048, "high": 0.1052, "low": 0.1048, "close": 0.105, "volume": 52888.6, "quote_volume": 5552.54172, "trades": 40, "taker_buy_quote": 4369.79261}, {"ts": 1775532600000, "open": 0.105, "high": 0.105, "low": 0.1042, "close": 0.1046, "volume": 59609.7, "quote_volume": 6233.39975, "trades": 53, "taker_buy_quote": 3338.52341}, {"ts": 1775532660000, "open": 0.1047, "high": 0.1051, "low": 0.1046, "close": 0.1049, "volume": 82633.9, "quote_volume": 8657.35577, "trades": 46, "taker_buy_quote": 4426.28499}, {"ts": 1775532720000, "open": 0.1048, "high": 0.1048, "low": 0.1038, "close": 0.104, "volume": 152117.6, "quote_volume": 15851.17528, "trades": 169, "taker_buy_quote": 6502.1861}, {"ts": 1775532780000, "open": 0.1041, "high": 0.1041, "low": 0.1028, "close": 0.1032, "volume": 128912.5, "quote_volume": 13323.26299, "trades": 174, "taker_buy_quote": 4876.03648}, {"ts": 1775532840000, "open": 0.1031, "high": 0.1046, "low": 0.1031, "close": 0.1035, "volume": 88716.7, "quote_volume": 9219.59347, "trades": 80, "taker_buy_quote": 4267.09621}, {"ts": 1775532900000, "open": 0.1037, "high": 0.1047, "low": 0.1036, "close": 0.1042, "volume": 42192.1, "quote_volume": 4395.06224, "trades": 55, "taker_buy_quote": 2637.42611}, {"ts": 1775532960000, "open": 0.1042, "high": 0.1049, "low": 0.1042, "close": 0.1045, "volume": 41752.4, "quote_volume": 4369.16144, "trades": 46, "taker_buy_quote": 3009.50811}, {"ts": 1775533020000, "open": 0.1045, "high": 0.1046, "low": 0.1043, "close": 0.1044, "volume": 43599.9, "quote_volume": 4552.32062, "trades": 38, "taker_buy_quote": 2542.03989}, {"ts": 1775533080000, "open": 0.1042, "high": 0.1044, "low": 0.1035, "close": 0.104, "volume": 51513.8, "quote_volume": 5349.53564, "trades": 50, "taker_buy_quote": 2329.31304}, {"ts": 1775533140000, "open": 0.1042, "high": 0.1043, "low": 0.1037, "close": 0.1041, "volume": 50530.4, "quote_volume": 5255.25418, "trades": 34, "taker_buy_quote": 1761.74239}, {"ts": 1775533200000, "open": 0.1044, "high": 0.1044, "low": 0.1035, "close": 0.1038, "volume": 121857.7, "quote_volume": 12637.69145, "trades": 130, "taker_buy_quote": 7566.88686}, {"ts": 1775533260000, "open": 0.1038, "high": 0.1045, "low": 0.1037, "close": 0.1043, "volume": 23124.1, "quote_volume": 2404.1159, "trades": 21, "taker_buy_quote": 1216.6368}, {"ts": 1775533320000, "open": 0.1044, "high": 0.1048, "low": 0.1042, "close": 0.1042, "volume": 17863.2, "quote_volume": 1866.86638, "trades": 18, "taker_buy_quote": 436.78147}, {"ts": 1775533380000, "open": 0.1042, "high": 0.1042, "low": 0.1035, "close": 0.1039, "volume": 76639.0, "quote_volume": 7958.01156, "trades": 63, "taker_buy_quote": 3576.09931}, {"ts": 1775533440000, "open": 0.1039, "high": 0.1049, "low": 0.1039, "close": 0.1048, "volume": 36082.2, "quote_volume": 3767.39888, "trades": 32, "taker_buy_quote": 2513.54108}, {"ts": 1775533500000, "open": 0.105, "high": 0.1058, "low": 0.105, "close": 0.1052, "volume": 60842.2, "quote_volume": 6412.85636, "trades": 68, "taker_buy_quote": 4688.57484}, {"ts": 1775533560000, "open": 0.1053, "high": 0.1055, "low": 0.1048, "close": 0.1049, "volume": 113183.4, "quote_volume": 11896.99695, "trades": 48, "taker_buy_quote": 1736.84239}, {"ts": 1775533620000, "open": 0.1049, "high": 0.1057, "low": 0.1049, "close": 0.1051, "volume": 27380.8, "quote_volume": 2883.52684, "trades": 29, "taker_buy_quote": 1451.10449}, {"ts": 1775533680000, "open": 0.1052, "high": 0.1054, "low": 0.1051, "close": 0.1054, "volume": 17290.9, "quote_volume": 1819.22311, "trades": 13, "taker_buy_quote": 1200.87855}, {"ts": 1775533740000, "open": 0.1055, "high": 0.1056, "low": 0.1045, "close": 0.1052, "volume": 81296.7, "quote_volume": 8547.0029, "trades": 49, "taker_buy_quote": 6341.90171}, {"ts": 1775533800000, "open": 0.1051, "high": 0.1053, "low": 0.1051, "close": 0.1053, "volume": 5641.3, "quote_volume": 593.63805, "trades": 4, "taker_buy_quote": 593.63805}, {"ts": 1775533860000, "open": 0.1051, "high": 0.1057, "low": 0.105, "close": 0.1053, "volume": 25403.1, "quote_volume": 2677.27159, "trades": 21, "taker_buy_quote": 1667.89494}, {"ts": 1775533920000, "open": 0.1052, "high": 0.1058, "low": 0.1052, "close": 0.1056, "volume": 35274.4, "quote_volume": 3722.09833, "trades": 29, "taker_buy_quote": 2998.1376}, {"ts": 1775533980000, "open": 0.1055, "high": 0.1074, "low": 0.1055, "close": 0.1069, "volume": 215545.2, "quote_volume": 23020.831, "trades": 139, "taker_buy_quote": 16151.89925}, {"ts": 1775534040000, "open": 0.1069, "high": 0.1071, "low": 0.1068, "close": 0.1069, "volume": 31160.3, "quote_volume": 3332.45147, "trades": 29, "taker_buy_quote": 872.50752}, {"ts": 1775534100000, "open": 0.1067, "high": 0.1068, "low": 0.106, "close": 0.106, "volume": 46250.4, "quote_volume": 4927.94362, "trades": 31, "taker_buy_quote": 1714.83558}, {"ts": 1775534160000, "open": 0.1057, "high": 0.1067, "low": 0.1056, "close": 0.1067, "volume": 42467.9, "quote_volume": 4509.03609, "trades": 40, "taker_buy_quote": 2024.75985}, {"ts": 1775534220000, "open": 0.1065, "high": 0.1066, "low": 0.1062, "close": 0.1066, "volume": 15330.5, "quote_volume": 1631.77099, "trades": 21, "taker_buy_quote": 1103.9362}, {"ts": 1775534280000, "open": 0.1065, "high": 0.1068, "low": 0.1065, "close": 0.1068, "volume": 25814.1, "quote_volume": 2752.58024, "trades": 22, "taker_buy_quote": 2038.35929}, {"ts": 1775534340000, "open": 0.1072, "high": 0.1072, "low": 0.1066, "close": 0.1066, "volume": 14408.5, "quote_volume": 1536.99402, "trades": 12, "taker_buy_quote": 10.01248}, {"ts": 1775534400000, "open": 0.1065, "high": 0.1068, "low": 0.1055, "close": 0.1062, "volume": 122355.1, "quote_volume": 13009.925, "trades": 95, "taker_buy_quote": 6182.14733}, {"ts": 1775534460000, "open": 0.106, "high": 0.1064, "low": 0.1058, "close": 0.1064, "volume": 18173.3, "quote_volume": 1929.39739, "trades": 17, "taker_buy_quote": 1452.30123}, {"ts": 1775534520000, "open": 0.1064, "high": 0.1072, "low": 0.1064, "close": 0.1072, "volume": 21942.9, "quote_volume": 2343.17725, "trades": 19, "taker_buy_quote": 1765.52245}, {"ts": 1775534580000, "open": 0.1072, "high": 0.1089, "low": 0.1068, "close": 0.1086, "volume": 246624.0, "quote_volume": 26595.18975, "trades": 142, "taker_buy_quote": 18490.71802}, {"ts": 1775534640000, "open": 0.1085, "high": 0.1089, "low": 0.108, "close": 0.1084, "volume": 109544.2, "quote_volume": 11878.57383, "trades": 119, "taker_buy_quote": 7513.22966}, {"ts": 1775534700000, "open": 0.1082, "high": 0.1086, "low": 0.1077, "close": 0.108, "volume": 78409.8, "quote_volume": 8480.38179, "trades": 80, "taker_buy_quote": 4673.61226}, {"ts": 1775534760000, "open": 0.1082, "high": 0.1092, "low": 0.1078, "close": 0.1079, "volume": 165134.3, "quote_volume": 17945.45904, "trades": 121, "taker_buy_quote": 11462.58514}, {"ts": 1775534820000, "open": 0.1078, "high": 0.1089, "low": 0.1071, "close": 0.108, "volume": 660943.2, "quote_volume": 71514.53514, "trades": 168, "taker_buy_quote": 8719.10975}, {"ts": 1775534880000, "open": 0.1081, "high": 0.1081, "low": 0.1067, "close": 0.1067, "volume": 34090.8, "quote_volume": 3659.52376, "trades": 38, "taker_buy_quote": 1705.48416}, {"ts": 1775534940000, "open": 0.1066, "high": 0.1069, "low": 0.1064, "close": 0.1066, "volume": 28187.2, "quote_volume": 3006.06033, "trades": 30, "taker_buy_quote": 1963.64291}, {"ts": 1775535000000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 7556.4, "quote_volume": 803.76239, "trades": 9, "taker_buy_quote": 550.16248}, {"ts": 1775535060000, "open": 0.1063, "high": 0.1066, "low": 0.106, "close": 0.1063, "volume": 133569.9, "quote_volume": 14201.39289, "trades": 128, "taker_buy_quote": 7346.82282}, {"ts": 1775535120000, "open": 0.1061, "high": 0.1066, "low": 0.106, "close": 0.1062, "volume": 73303.5, "quote_volume": 7790.80118, "trades": 68, "taker_buy_quote": 4392.58771}, {"ts": 1775535180000, "open": 0.1062, "high": 0.1071, "low": 0.1061, "close": 0.107, "volume": 95307.9, "quote_volume": 10150.54391, "trades": 110, "taker_buy_quote": 5511.653}, {"ts": 1775535240000, "open": 0.1071, "high": 0.1075, "low": 0.1069, "close": 0.1075, "volume": 48408.3, "quote_volume": 5184.96399, "trades": 56, "taker_buy_quote": 2986.63003}, {"ts": 1775535300000, "open": 0.1072, "high": 0.1077, "low": 0.1071, "close": 0.1077, "volume": 79523.2, "quote_volume": 8545.34356, "trades": 67, "taker_buy_quote": 5088.55366}, {"ts": 1775535360000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 8707.1, "quote_volume": 935.77338, "trades": 10, "taker_buy_quote": 678.153}, {"ts": 1775535420000, "open": 0.1076, "high": 0.1079, "low": 0.1074, "close": 0.1076, "volume": 31593.4, "quote_volume": 3399.36004, "trades": 48, "taker_buy_quote": 2449.32441}, {"ts": 1775535480000, "open": 0.1076, "high": 0.1091, "low": 0.1075, "close": 0.1083, "volume": 94308.2, "quote_volume": 10220.74712, "trades": 117, "taker_buy_quote": 6207.29557}, {"ts": 1775535540000, "open": 0.1084, "high": 0.1084, "low": 0.1074, "close": 0.1077, "volume": 26862.3, "quote_volume": 2895.11146, "trades": 37, "taker_buy_quote": 1942.55068}, {"ts": 1775535600000, "open": 0.108, "high": 0.1086, "low": 0.108, "close": 0.1081, "volume": 27220.4, "quote_volume": 2949.34649, "trades": 27, "taker_buy_quote": 1308.93609}, {"ts": 1775535660000, "open": 0.108, "high": 0.1085, "low": 0.1072, "close": 0.1085, "volume": 81662.7, "quote_volume": 8797.76569, "trades": 104, "taker_buy_quote": 4697.22428}, {"ts": 1775535720000, "open": 0.1085, "high": 0.1095, "low": 0.1085, "close": 0.109, "volume": 95277.8, "quote_volume": 10389.04151, "trades": 118, "taker_buy_quote": 4824.41543}, {"ts": 1775535780000, "open": 0.109, "high": 0.1093, "low": 0.1085, "close": 0.1093, "volume": 110084.6, "quote_volume": 11979.42092, "trades": 112, "taker_buy_quote": 7608.37619}, {"ts": 1775535840000, "open": 0.109, "high": 0.1106, "low": 0.1088, "close": 0.1089, "volume": 317059.1, "quote_volume": 34739.22536, "trades": 371, "taker_buy_quote": 14515.72825}, {"ts": 1775535900000, "open": 0.1088, "high": 0.1095, "low": 0.1083, "close": 0.1084, "volume": 265782.1, "quote_volume": 28939.50501, "trades": 266, "taker_buy_quote": 16945.31322}, {"ts": 1775535960000, "open": 0.1087, "high": 0.109, "low": 0.1086, "close": 0.1088, "volume": 63122.6, "quote_volume": 6864.76017, "trades": 86, "taker_buy_quote": 3426.93532}, {"ts": 1775536020000, "open": 0.109, "high": 0.1094, "low": 0.1085, "close": 0.1089, "volume": 94882.6, "quote_volume": 10341.85846, "trades": 115, "taker_buy_quote": 4204.85893}, {"ts": 1775536080000, "open": 0.1089, "high": 0.1091, "low": 0.1082, "close": 0.1085, "volume": 104606.1, "quote_volume": 11365.28281, "trades": 105, "taker_buy_quote": 6372.56652}, {"ts": 1775536140000, "open": 0.1085, "high": 0.1089, "low": 0.1083, "close": 0.1085, "volume": 84460.0, "quote_volume": 9175.06832, "trades": 103, "taker_buy_quote": 4209.81994}, {"ts": 1775536200000, "open": 0.1086, "high": 0.1091, "low": 0.1082, "close": 0.1091, "volume": 53531.4, "quote_volume": 5813.83533, "trades": 60, "taker_buy_quote": 2829.95411}, {"ts": 1775536260000, "open": 0.1091, "high": 0.1104, "low": 0.1088, "close": 0.11, "volume": 323743.7, "quote_volume": 35572.17951, "trades": 318, "taker_buy_quote": 21530.2227}, {"ts": 1775536320000, "open": 0.1098, "high": 0.1106, "low": 0.1088, "close": 0.1088, "volume": 187394.0, "quote_volume": 20600.49356, "trades": 220, "taker_buy_quote": 14874.17561}, {"ts": 1775536380000, "open": 0.1086, "high": 0.1089, "low": 0.1084, "close": 0.1084, "volume": 17160.7, "quote_volume": 1865.95678, "trades": 25, "taker_buy_quote": 1372.0875}, {"ts": 1775536440000, "open": 0.1083, "high": 0.1088, "low": 0.1081, "close": 0.1081, "volume": 178869.5, "quote_volume": 19386.65273, "trades": 297, "taker_buy_quote": 10873.2007}, {"ts": 1775536500000, "open": 0.1081, "high": 0.1088, "low": 0.108, "close": 0.1082, "volume": 115044.0, "quote_volume": 12469.859, "trades": 123, "taker_buy_quote": 6451.21779}, {"ts": 1775536560000, "open": 0.1082, "high": 0.1082, "low": 0.1071, "close": 0.108, "volume": 76896.5, "quote_volume": 8292.19925, "trades": 61, "taker_buy_quote": 1861.68638}, {"ts": 1775536620000, "open": 0.1084, "high": 0.1084, "low": 0.1073, "close": 0.1077, "volume": 49111.8, "quote_volume": 5291.51703, "trades": 62, "taker_buy_quote": 1389.71161}, {"ts": 1775536680000, "open": 0.1074, "high": 0.1087, "low": 0.1074, "close": 0.1083, "volume": 82373.9, "quote_volume": 8902.24445, "trades": 63, "taker_buy_quote": 7889.90669}, {"ts": 1775536740000, "open": 0.1083, "high": 0.1085, "low": 0.1076, "close": 0.1076, "volume": 41601.2, "quote_volume": 4492.81173, "trades": 44, "taker_buy_quote": 1505.85781}, {"ts": 1775536800000, "open": 0.1076, "high": 0.1077, "low": 0.1075, "close": 0.1075, "volume": 18391.3, "quote_volume": 1979.04161, "trades": 24, "taker_buy_quote": 936.82453}, {"ts": 1775536860000, "open": 0.1075, "high": 0.108, "low": 0.1075, "close": 0.1078, "volume": 26706.6, "quote_volume": 2877.76952, "trades": 18, "taker_buy_quote": 2792.70992}, {"ts": 1775536920000, "open": 0.1077, "high": 0.1078, "low": 0.1073, "close": 0.1076, "volume": 55008.8, "quote_volume": 5915.4696, "trades": 45, "taker_buy_quote": 3936.77357}, {"ts": 1775536980000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 14608.6, "quote_volume": 1570.02068, "trades": 18, "taker_buy_quote": 1136.318}, {"ts": 1775537040000, "open": 0.1076, "high": 0.1079, "low": 0.1074, "close": 0.1076, "volume": 63518.9, "quote_volume": 6841.89302, "trades": 48, "taker_buy_quote": 5874.51129}, {"ts": 1775537100000, "open": 0.1074, "high": 0.1074, "low": 0.1069, "close": 0.1071, "volume": 21251.8, "quote_volume": 2277.3977, "trades": 39, "taker_buy_quote": 816.91093}, {"ts": 1775537160000, "open": 0.1069, "high": 0.1072, "low": 0.1062, "close": 0.1065, "volume": 179947.6, "quote_volume": 19207.48214, "trades": 156, "taker_buy_quote": 10578.91046}, {"ts": 1775537220000, "open": 0.1065, "high": 0.1067, "low": 0.1061, "close": 0.1061, "volume": 34286.7, "quote_volume": 3650.25931, "trades": 48, "taker_buy_quote": 1913.89506}, {"ts": 1775537280000, "open": 0.1062, "high": 0.1062, "low": 0.1056, "close": 0.1058, "volume": 12440.9, "quote_volume": 1318.87451, "trades": 23, "taker_buy_quote": 822.38862}, {"ts": 1775537340000, "open": 0.1057, "high": 0.1063, "low": 0.1057, "close": 0.106, "volume": 59301.3, "quote_volume": 6286.33857, "trades": 58, "taker_buy_quote": 5527.09453}, {"ts": 1775537400000, "open": 0.106, "high": 0.106, "low": 0.1053, "close": 0.1056, "volume": 26509.5, "quote_volume": 2796.61847, "trades": 63, "taker_buy_quote": 782.74095}, {"ts": 1775537460000, "open": 0.1055, "high": 0.1064, "low": 0.1055, "close": 0.1064, "volume": 37464.4, "quote_volume": 3966.85302, "trades": 33, "taker_buy_quote": 3608.99742}, {"ts": 1775537520000, "open": 0.1066, "high": 0.1069, "low": 0.1066, "close": 0.1066, "volume": 13346.4, "quote_volume": 1424.16258, "trades": 12, "taker_buy_quote": 473.7256}, {"ts": 1775537580000, "open": 0.1065, "high": 0.1067, "low": 0.1063, "close": 0.1065, "volume": 30875.5, "quote_volume": 3285.73336, "trades": 26, "taker_buy_quote": 2136.9569}, {"ts": 1775537640000, "open": 0.1062, "high": 0.1065, "low": 0.1062, "close": 0.1063, "volume": 6477.8, "quote_volume": 688.77052, "trades": 10, "taker_buy_quote": 416.83274}, {"ts": 1775537700000, "open": 0.1061, "high": 0.1064, "low": 0.1061, "close": 0.1062, "volume": 18022.4, "quote_volume": 1915.12347, "trades": 19, "taker_buy_quote": 1308.60789}, {"ts": 1775537760000, "open": 0.106, "high": 0.106, "low": 0.1058, "close": 0.106, "volume": 7158.3, "quote_volume": 757.98219, "trades": 9, "taker_buy_quote": 256.66469}, {"ts": 1775537820000, "open": 0.106, "high": 0.1061, "low": 0.1058, "close": 0.1059, "volume": 18627.4, "quote_volume": 1972.26414, "trades": 18, "taker_buy_quote": 636.40341}, {"ts": 1775537880000, "open": 0.1061, "high": 0.1061, "low": 0.1055, "close": 0.1058, "volume": 8100.7, "quote_volume": 857.47553, "trades": 12, "taker_buy_quote": 692.18918}, {"ts": 1775537940000, "open": 0.1059, "high": 0.1065, "low": 0.1058, "close": 0.1064, "volume": 20848.1, "quote_volume": 2210.61434, "trades": 28, "taker_buy_quote": 1073.49391}, {"ts": 1775538000000, "open": 0.1062, "high": 0.1068, "low": 0.1062, "close": 0.1066, "volume": 5183.3, "quote_volume": 552.16624, "trades": 10, "taker_buy_quote": 311.77812}, {"ts": 1775538060000, "open": 0.107, "high": 0.1072, "low": 0.1066, "close": 0.107, "volume": 19061.2, "quote_volume": 2039.36573, "trades": 21, "taker_buy_quote": 1327.9803}, {"ts": 1775538120000, "open": 0.1069, "high": 0.1084, "low": 0.1069, "close": 0.1083, "volume": 45189.7, "quote_volume": 4869.2185, "trades": 35, "taker_buy_quote": 4652.73802}, {"ts": 1775538180000, "open": 0.1086, "high": 0.1099, "low": 0.1086, "close": 0.1098, "volume": 154665.0, "quote_volume": 16889.36366, "trades": 117, "taker_buy_quote": 10347.76224}, {"ts": 1775538240000, "open": 0.1099, "high": 0.1099, "low": 0.109, "close": 0.1091, "volume": 50722.3, "quote_volume": 5550.03181, "trades": 42, "taker_buy_quote": 3402.203}, {"ts": 1775538300000, "open": 0.1094, "high": 0.1105, "low": 0.1088, "close": 0.1093, "volume": 94791.5, "quote_volume": 10377.78469, "trades": 95, "taker_buy_quote": 4774.54244}, {"ts": 1775538360000, "open": 0.1092, "high": 0.1095, "low": 0.1089, "close": 0.1092, "volume": 50066.3, "quote_volume": 5465.93138, "trades": 34, "taker_buy_quote": 2491.35898}, {"ts": 1775538420000, "open": 0.1092, "high": 0.1093, "low": 0.1088, "close": 0.1092, "volume": 32639.9, "quote_volume": 3560.78412, "trades": 25, "taker_buy_quote": 2209.0985}, {"ts": 1775538480000, "open": 0.1088, "high": 0.1088, "low": 0.1083, "close": 0.1085, "volume": 23805.5, "quote_volume": 2587.93573, "trades": 12, "taker_buy_quote": 225.49672}, {"ts": 1775538540000, "open": 0.1087, "high": 0.1089, "low": 0.1086, "close": 0.1086, "volume": 7032.8, "quote_volume": 764.74736, "trades": 11, "taker_buy_quote": 286.5485}, {"ts": 1775538600000, "open": 0.1084, "high": 0.1085, "low": 0.1078, "close": 0.1082, "volume": 19169.0, "quote_volume": 2075.00641, "trades": 25, "taker_buy_quote": 1476.17305}, {"ts": 1775538660000, "open": 0.1083, "high": 0.1084, "low": 0.1082, "close": 0.1083, "volume": 4005.5, "quote_volume": 433.87714, "trades": 7, "taker_buy_quote": 103.20764}, {"ts": 1775538720000, "open": 0.1079, "high": 0.1079, "low": 0.1077, "close": 0.1078, "volume": 18284.6, "quote_volume": 1971.4749, "trades": 18, "taker_buy_quote": 841.66816}, {"ts": 1775538780000, "open": 0.1078, "high": 0.1078, "low": 0.1074, "close": 0.1074, "volume": 13270.0, "quote_volume": 1428.12138, "trades": 9, "taker_buy_quote": 86.82244}, {"ts": 1775538840000, "open": 0.1076, "high": 0.1076, "low": 0.1073, "close": 0.1075, "volume": 1361.6, "quote_volume": 146.24862, "trades": 4, "taker_buy_quote": 77.56589}, {"ts": 1775538900000, "open": 0.1075, "high": 0.1084, "low": 0.1074, "close": 0.1083, "volume": 17242.2, "quote_volume": 1856.10942, "trades": 15, "taker_buy_quote": 1361.94442}, {"ts": 1775538960000, "open": 0.108, "high": 0.1086, "low": 0.1078, "close": 0.1086, "volume": 18389.1, "quote_volume": 1987.69112, "trades": 19, "taker_buy_quote": 1160.69444}, {"ts": 1775539020000, "open": 0.1087, "high": 0.1088, "low": 0.1083, "close": 0.1088, "volume": 35591.1, "quote_volume": 3862.46762, "trades": 34, "taker_buy_quote": 2636.14409}, {"ts": 1775539080000, "open": 0.1089, "high": 0.1094, "low": 0.1089, "close": 0.1094, "volume": 25787.2, "quote_volume": 2815.30884, "trades": 27, "taker_buy_quote": 1123.7137}, {"ts": 1775539140000, "open": 0.1094, "high": 0.1101, "low": 0.1092, "close": 0.1101, "volume": 53155.6, "quote_volume": 5829.4492, "trades": 53, "taker_buy_quote": 3938.33345}, {"ts": 1775539200000, "open": 0.1101, "high": 0.1101, "low": 0.1097, "close": 0.11, "volume": 40277.5, "quote_volume": 4426.32111, "trades": 40, "taker_buy_quote": 1645.50398}, {"ts": 1775539260000, "open": 0.1099, "high": 0.1105, "low": 0.1097, "close": 0.11, "volume": 132766.3, "quote_volume": 14642.18193, "trades": 139, "taker_buy_quote": 5380.96721}, {"ts": 1775539320000, "open": 0.11, "high": 0.11, "low": 0.1091, "close": 0.1094, "volume": 54513.9, "quote_volume": 5967.88686, "trades": 48, "taker_buy_quote": 2266.90772}, {"ts": 1775539380000, "open": 0.1094, "high": 0.1097, "low": 0.1094, "close": 0.1096, "volume": 13424.6, "quote_volume": 1470.1914, "trades": 16, "taker_buy_quote": 1470.1914}, {"ts": 1775539440000, "open": 0.1095, "high": 0.1095, "low": 0.109, "close": 0.1093, "volume": 21138.7, "quote_volume": 2306.6937, "trades": 19, "taker_buy_quote": 369.85835}, {"ts": 1775539500000, "open": 0.1092, "high": 0.1095, "low": 0.1092, "close": 0.1092, "volume": 11580.9, "quote_volume": 1266.78347, "trades": 13, "taker_buy_quote": 528.25416}, {"ts": 1775539560000, "open": 0.1093, "high": 0.1099, "low": 0.1093, "close": 0.1094, "volume": 12304.4, "quote_volume": 1347.27512, "trades": 21, "taker_buy_quote": 858.97698}, {"ts": 1775539620000, "open": 0.1093, "high": 0.11, "low": 0.1093, "close": 0.11, "volume": 38769.9, "quote_volume": 4243.54217, "trades": 19, "taker_buy_quote": 3615.61029}, {"ts": 1775539680000, "open": 0.1101, "high": 0.1138, "low": 0.11, "close": 0.1133, "volume": 245542.8, "quote_volume": 27510.20044, "trades": 292, "taker_buy_quote": 15811.02542}, {"ts": 1775539740000, "open": 0.113, "high": 0.1137, "low": 0.1113, "close": 0.1125, "volume": 246383.8, "quote_volume": 27718.2495, "trades": 271, "taker_buy_quote": 14524.66306}, {"ts": 1775539800000, "open": 0.1125, "high": 0.1151, "low": 0.1125, "close": 0.1142, "volume": 340702.1, "quote_volume": 38865.40622, "trades": 282, "taker_buy_quote": 22412.37282}, {"ts": 1775539860000, "open": 0.1142, "high": 0.1169, "low": 0.1141, "close": 0.1161, "volume": 520436.5, "quote_volume": 60292.94518, "trades": 503, "taker_buy_quote": 28291.51431}, {"ts": 1775539920000, "open": 0.1161, "high": 0.1166, "low": 0.1142, "close": 0.1149, "volume": 436241.7, "quote_volume": 50413.8118, "trades": 428, "taker_buy_quote": 20245.69103}, {"ts": 1775539980000, "open": 0.1145, "high": 0.1151, "low": 0.113, "close": 0.1131, "volume": 145850.3, "quote_volume": 16681.30521, "trades": 145, "taker_buy_quote": 9375.51236}, {"ts": 1775540040000, "open": 0.1131, "high": 0.1163, "low": 0.1125, "close": 0.1138, "volume": 452061.6, "quote_volume": 51575.042, "trades": 376, "taker_buy_quote": 29927.25142}, {"ts": 1775540100000, "open": 0.1136, "high": 0.1138, "low": 0.1122, "close": 0.1123, "volume": 206840.6, "quote_volume": 23449.75293, "trades": 75, "taker_buy_quote": 2154.56567}, {"ts": 1775540160000, "open": 0.1126, "high": 0.1132, "low": 0.108, "close": 0.1096, "volume": 1222328.7, "quote_volume": 134235.27274, "trades": 833, "taker_buy_quote": 73775.06476}, {"ts": 1775540220000, "open": 0.1098, "high": 0.1105, "low": 0.1092, "close": 0.1092, "volume": 144692.8, "quote_volume": 15911.08557, "trades": 175, "taker_buy_quote": 7849.1599}, {"ts": 1775540280000, "open": 0.1092, "high": 0.1101, "low": 0.1088, "close": 0.1099, "volume": 143204.4, "quote_volume": 15652.76616, "trades": 133, "taker_buy_quote": 9564.05826}, {"ts": 1775540340000, "open": 0.1099, "high": 0.1102, "low": 0.1094, "close": 0.1096, "volume": 40816.0, "quote_volume": 4478.89966, "trades": 43, "taker_buy_quote": 2835.29934}, {"ts": 1775540400000, "open": 0.1097, "high": 0.1101, "low": 0.109, "close": 0.109, "volume": 48711.2, "quote_volume": 5339.23715, "trades": 49, "taker_buy_quote": 1901.62959}, {"ts": 1775540460000, "open": 0.109, "high": 0.1103, "low": 0.1089, "close": 0.1103, "volume": 39820.9, "quote_volume": 4359.92812, "trades": 67, "taker_buy_quote": 3428.45346}, {"ts": 1775540520000, "open": 0.1104, "high": 0.1107, "low": 0.1102, "close": 0.1102, "volume": 42954.2, "quote_volume": 4739.5037, "trades": 45, "taker_buy_quote": 3479.42096}, {"ts": 1775540580000, "open": 0.11, "high": 0.1107, "low": 0.1092, "close": 0.1092, "volume": 56013.1, "quote_volume": 6162.08121, "trades": 64, "taker_buy_quote": 3080.51415}, {"ts": 1775540640000, "open": 0.1093, "high": 0.1099, "low": 0.1089, "close": 0.1096, "volume": 74991.5, "quote_volume": 8202.54228, "trades": 88, "taker_buy_quote": 4440.46563}, {"ts": 1775540700000, "open": 0.1097, "high": 0.1098, "low": 0.1083, "close": 0.1083, "volume": 102621.3, "quote_volume": 11213.5261, "trades": 89, "taker_buy_quote": 3613.44237}, {"ts": 1775540760000, "open": 0.1083, "high": 0.1087, "low": 0.1079, "close": 0.1081, "volume": 69555.4, "quote_volume": 7530.24764, "trades": 71, "taker_buy_quote": 4060.86517}, {"ts": 1775540820000, "open": 0.108, "high": 0.1085, "low": 0.1078, "close": 0.1085, "volume": 78376.8, "quote_volume": 8477.47692, "trades": 69, "taker_buy_quote": 3737.85209}, {"ts": 1775540880000, "open": 0.1087, "high": 0.1088, "low": 0.1084, "close": 0.1088, "volume": 26622.8, "quote_volume": 2890.95193, "trades": 35, "taker_buy_quote": 1798.29901}, {"ts": 1775540940000, "open": 0.1089, "high": 0.1091, "low": 0.1088, "close": 0.109, "volume": 22400.2, "quote_volume": 2440.07063, "trades": 22, "taker_buy_quote": 1759.14065}, {"ts": 1775541000000, "open": 0.1091, "high": 0.1091, "low": 0.1079, "close": 0.1085, "volume": 203352.4, "quote_volume": 22038.13762, "trades": 134, "taker_buy_quote": 7083.7806}, {"ts": 1775541060000, "open": 0.1086, "high": 0.1086, "low": 0.108, "close": 0.1081, "volume": 98069.5, "quote_volume": 10606.12554, "trades": 53, "taker_buy_quote": 8284.73219}, {"ts": 1775541120000, "open": 0.1082, "high": 0.1084, "low": 0.1078, "close": 0.1082, "volume": 78077.3, "quote_volume": 8449.27112, "trades": 70, "taker_buy_quote": 4699.08682}, {"ts": 1775541180000, "open": 0.1082, "high": 0.1084, "low": 0.1079, "close": 0.1084, "volume": 70432.3, "quote_volume": 7616.8708, "trades": 70, "taker_buy_quote": 3692.80658}, {"ts": 1775541240000, "open": 0.1083, "high": 0.1083, "low": 0.1072, "close": 0.1074, "volume": 82928.3, "quote_volume": 8920.62613, "trades": 69, "taker_buy_quote": 2508.30517}, {"ts": 1775541300000, "open": 0.1074, "high": 0.1077, "low": 0.1071, "close": 0.1072, "volume": 84376.1, "quote_volume": 9062.76797, "trades": 151, "taker_buy_quote": 4416.52141}, {"ts": 1775541360000, "open": 0.1071, "high": 0.1076, "low": 0.1069, "close": 0.1075, "volume": 187571.4, "quote_volume": 20122.64777, "trades": 228, "taker_buy_quote": 12098.3328}, {"ts": 1775541420000, "open": 0.1075, "high": 0.1078, "low": 0.107, "close": 0.1071, "volume": 95710.0, "quote_volume": 10257.83794, "trades": 58, "taker_buy_quote": 5759.55326}, {"ts": 1775541480000, "open": 0.1073, "high": 0.1083, "low": 0.1073, "close": 0.1079, "volume": 53713.3, "quote_volume": 5795.79768, "trades": 62, "taker_buy_quote": 5075.29987}, {"ts": 1775541540000, "open": 0.1078, "high": 0.1085, "low": 0.1078, "close": 0.108, "volume": 60786.4, "quote_volume": 6574.11185, "trades": 50, "taker_buy_quote": 5724.53186}, {"ts": 1775541600000, "open": 0.1079, "high": 0.1084, "low": 0.1079, "close": 0.1084, "volume": 10594.5, "quote_volume": 1144.67576, "trades": 11, "taker_buy_quote": 994.69157}, {"ts": 1775541660000, "open": 0.1082, "high": 0.1094, "low": 0.1082, "close": 0.1093, "volume": 38889.2, "quote_volume": 4231.75152, "trades": 40, "taker_buy_quote": 2510.62582}, {"ts": 1775541720000, "open": 0.1094, "high": 0.1096, "low": 0.1092, "close": 0.1093, "volume": 34215.3, "quote_volume": 3743.37729, "trades": 41, "taker_buy_quote": 3255.45329}, {"ts": 1775541780000, "open": 0.1095, "high": 0.1096, "low": 0.1089, "close": 0.1096, "volume": 9455.2, "quote_volume": 1033.38072, "trades": 15, "taker_buy_quote": 836.04133}, {"ts": 1775541840000, "open": 0.1094, "high": 0.1094, "low": 0.108, "close": 0.108, "volume": 138284.8, "quote_volume": 15067.18367, "trades": 80, "taker_buy_quote": 5277.25859}, {"ts": 1775541900000, "open": 0.108, "high": 0.1089, "low": 0.108, "close": 0.1082, "volume": 46438.3, "quote_volume": 5036.9537, "trades": 42, "taker_buy_quote": 4437.82328}, {"ts": 1775541960000, "open": 0.1082, "high": 0.1117, "low": 0.1082, "close": 0.1115, "volume": 142296.9, "quote_volume": 15721.81971, "trades": 150, "taker_buy_quote": 10823.18651}, {"ts": 1775542020000, "open": 0.1114, "high": 0.1131, "low": 0.111, "close": 0.1123, "volume": 244238.7, "quote_volume": 27357.96804, "trades": 275, "taker_buy_quote": 12791.83217}, {"ts": 1775542080000, "open": 0.1124, "high": 0.1125, "low": 0.1115, "close": 0.1116, "volume": 56191.6, "quote_volume": 6294.55256, "trades": 58, "taker_buy_quote": 3100.76693}, {"ts": 1775542140000, "open": 0.1116, "high": 0.1123, "low": 0.1111, "close": 0.1123, "volume": 43464.2, "quote_volume": 4853.31289, "trades": 58, "taker_buy_quote": 2747.67065}, {"ts": 1775542200000, "open": 0.1124, "high": 0.1125, "low": 0.1118, "close": 0.1119, "volume": 24200.5, "quote_volume": 2716.38017, "trades": 32, "taker_buy_quote": 1027.68138}, {"ts": 1775542260000, "open": 0.112, "high": 0.112, "low": 0.1116, "close": 0.1118, "volume": 18051.8, "quote_volume": 2019.05584, "trades": 23, "taker_buy_quote": 1284.47823}, {"ts": 1775542320000, "open": 0.1117, "high": 0.1126, "low": 0.1117, "close": 0.112, "volume": 78636.7, "quote_volume": 8824.6809, "trades": 89, "taker_buy_quote": 4972.96167}, {"ts": 1775542380000, "open": 0.1122, "high": 0.1128, "low": 0.1118, "close": 0.1121, "volume": 144191.3, "quote_volume": 16181.50985, "trades": 102, "taker_buy_quote": 10261.43023}, {"ts": 1775542440000, "open": 0.1116, "high": 0.1117, "low": 0.1113, "close": 0.1114, "volume": 36893.4, "quote_volume": 4113.40375, "trades": 40, "taker_buy_quote": 1853.67431}, {"ts": 1775542500000, "open": 0.1114, "high": 0.1135, "low": 0.1113, "close": 0.1129, "volume": 165578.6, "quote_volume": 18609.15628, "trades": 143, "taker_buy_quote": 11183.03678}, {"ts": 1775542560000, "open": 0.1128, "high": 0.1135, "low": 0.1122, "close": 0.1132, "volume": 74251.2, "quote_volume": 8389.90291, "trades": 86, "taker_buy_quote": 4458.53283}, {"ts": 1775542620000, "open": 0.1135, "high": 0.1146, "low": 0.1132, "close": 0.1136, "volume": 132210.5, "quote_volume": 15066.99467, "trades": 143, "taker_buy_quote": 6623.22605}, {"ts": 1775542680000, "open": 0.1135, "high": 0.1139, "low": 0.1126, "close": 0.1139, "volume": 58355.0, "quote_volume": 6603.55203, "trades": 56, "taker_buy_quote": 4650.23638}, {"ts": 1775542740000, "open": 0.1136, "high": 0.1139, "low": 0.112, "close": 0.1123, "volume": 112877.4, "quote_volume": 12722.92935, "trades": 93, "taker_buy_quote": 4141.74458}, {"ts": 1775542800000, "open": 0.1124, "high": 0.1128, "low": 0.1122, "close": 0.1128, "volume": 33198.6, "quote_volume": 3735.6636, "trades": 36, "taker_buy_quote": 2582.36965}, {"ts": 1775542860000, "open": 0.1129, "high": 0.1144, "low": 0.1129, "close": 0.1144, "volume": 86074.2, "quote_volume": 9774.91922, "trades": 84, "taker_buy_quote": 5246.04454}, {"ts": 1775542920000, "open": 0.1144, "high": 0.1161, "low": 0.1142, "close": 0.1152, "volume": 129494.6, "quote_volume": 14916.19871, "trades": 178, "taker_buy_quote": 8142.45752}, {"ts": 1775542980000, "open": 0.1153, "high": 0.1156, "low": 0.1139, "close": 0.1145, "volume": 171160.8, "quote_volume": 19663.87536, "trades": 175, "taker_buy_quote": 11779.54445}, {"ts": 1775543040000, "open": 0.1146, "high": 0.1156, "low": 0.1134, "close": 0.114, "volume": 189856.1, "quote_volume": 21762.38076, "trades": 195, "taker_buy_quote": 11999.00802}, {"ts": 1775543100000, "open": 0.1139, "high": 0.1145, "low": 0.1128, "close": 0.1132, "volume": 91716.1, "quote_volume": 10424.26652, "trades": 135, "taker_buy_quote": 5504.60674}, {"ts": 1775543160000, "open": 0.1133, "high": 0.114, "low": 0.1129, "close": 0.1135, "volume": 108110.3, "quote_volume": 12257.23672, "trades": 163, "taker_buy_quote": 4117.19091}, {"ts": 1775543220000, "open": 0.1132, "high": 0.114, "low": 0.1131, "close": 0.1137, "volume": 84588.6, "quote_volume": 9606.14581, "trades": 114, "taker_buy_quote": 5191.77182}, {"ts": 1775543280000, "open": 0.1136, "high": 0.1137, "low": 0.113, "close": 0.1135, "volume": 149126.3, "quote_volume": 16885.20421, "trades": 127, "taker_buy_quote": 7035.32301}, {"ts": 1775543340000, "open": 0.1135, "high": 0.1138, "low": 0.1113, "close": 0.112, "volume": 418370.8, "quote_volume": 47296.40787, "trades": 418, "taker_buy_quote": 26216.10134}, {"ts": 1775543400000, "open": 0.1122, "high": 0.1136, "low": 0.1119, "close": 0.1127, "volume": 151455.8, "quote_volume": 17023.7605, "trades": 132, "taker_buy_quote": 13283.54926}, {"ts": 1775543460000, "open": 0.1125, "high": 0.1129, "low": 0.1119, "close": 0.1123, "volume": 139721.8, "quote_volume": 15680.59082, "trades": 84, "taker_buy_quote": 9253.8979}, {"ts": 1775543520000, "open": 0.1124, "high": 0.1127, "low": 0.1119, "close": 0.1122, "volume": 33802.2, "quote_volume": 3796.78843, "trades": 53, "taker_buy_quote": 1680.18033}, {"ts": 1775543580000, "open": 0.1121, "high": 0.1134, "low": 0.1119, "close": 0.1134, "volume": 33800.3, "quote_volume": 3807.39185, "trades": 39, "taker_buy_quote": 3540.5567}, {"ts": 1775543640000, "open": 0.1132, "high": 0.1135, "low": 0.1127, "close": 0.1135, "volume": 39496.1, "quote_volume": 4471.12014, "trades": 36, "taker_buy_quote": 2384.79127}, {"ts": 1775543700000, "open": 0.1133, "high": 0.1133, "low": 0.1129, "close": 0.1132, "volume": 4027.6, "quote_volume": 455.7146, "trades": 9, "taker_buy_quote": 204.38672}, {"ts": 1775543760000, "open": 0.1132, "high": 0.1144, "low": 0.1132, "close": 0.1139, "volume": 67798.6, "quote_volume": 7727.0509, "trades": 60, "taker_buy_quote": 6430.88459}, {"ts": 1775543820000, "open": 0.1142, "high": 0.1149, "low": 0.1114, "close": 0.1114, "volume": 462052.9, "quote_volume": 52314.91162, "trades": 336, "taker_buy_quote": 16790.29622}, {"ts": 1775543880000, "open": 0.1115, "high": 0.1137, "low": 0.1115, "close": 0.1128, "volume": 96794.4, "quote_volume": 10909.73875, "trades": 96, "taker_buy_quote": 9965.31401}, {"ts": 1775543940000, "open": 0.113, "high": 0.113, "low": 0.1124, "close": 0.1127, "volume": 24777.7, "quote_volume": 2791.20936, "trades": 31, "taker_buy_quote": 588.161}, {"ts": 1775544000000, "open": 0.1123, "high": 0.1125, "low": 0.1121, "close": 0.1124, "volume": 24097.2, "quote_volume": 2706.10652, "trades": 31, "taker_buy_quote": 944.25075}, {"ts": 1775544060000, "open": 0.1123, "high": 0.1125, "low": 0.1121, "close": 0.1121, "volume": 42871.7, "quote_volume": 4813.04004, "trades": 55, "taker_buy_quote": 2846.18336}, {"ts": 1775544120000, "open": 0.1119, "high": 0.1119, "low": 0.1114, "close": 0.1114, "volume": 16575.2, "quote_volume": 1850.31328, "trades": 28, "taker_buy_quote": 926.02006}, {"ts": 1775544180000, "open": 0.1114, "high": 0.1114, "low": 0.1106, "close": 0.1107, "volume": 12445.4, "quote_volume": 1379.90893, "trades": 20, "taker_buy_quote": 514.62231}, {"ts": 1775544240000, "open": 0.1106, "high": 0.1108, "low": 0.11, "close": 0.1101, "volume": 65944.1, "quote_volume": 7277.5917, "trades": 87, "taker_buy_quote": 3932.00358}, {"ts": 1775544300000, "open": 0.1101, "high": 0.1113, "low": 0.1101, "close": 0.1113, "volume": 34760.1, "quote_volume": 3854.60669, "trades": 62, "taker_buy_quote": 3041.31636}, {"ts": 1775544360000, "open": 0.1111, "high": 0.1119, "low": 0.1111, "close": 0.1119, "volume": 17005.8, "quote_volume": 1895.93274, "trades": 19, "taker_buy_quote": 1816.96218}, {"ts": 1775544420000, "open": 0.1119, "high": 0.1125, "low": 0.1118, "close": 0.1122, "volume": 8563.6, "quote_volume": 960.90693, "trades": 12, "taker_buy_quote": 783.44295}, {"ts": 1775544480000, "open": 0.1122, "high": 0.1126, "low": 0.112, "close": 0.1124, "volume": 19747.8, "quote_volume": 2219.42565, "trades": 23, "taker_buy_quote": 1426.76713}, {"ts": 1775544540000, "open": 0.1124, "high": 0.113, "low": 0.1124, "close": 0.113, "volume": 30771.2, "quote_volume": 3465.78431, "trades": 32, "taker_buy_quote": 2494.58791}, {"ts": 1775544600000, "open": 0.1128, "high": 0.113, "low": 0.1126, "close": 0.1128, "volume": 21953.2, "quote_volume": 2476.37956, "trades": 31, "taker_buy_quote": 1175.89446}, {"ts": 1775544660000, "open": 0.1126, "high": 0.1132, "low": 0.1126, "close": 0.1129, "volume": 13205.3, "quote_volume": 1490.84901, "trades": 22, "taker_buy_quote": 963.10624}, {"ts": 1775544720000, "open": 0.1126, "high": 0.1126, "low": 0.1119, "close": 0.1119, "volume": 6342.8, "quote_volume": 710.72265, "trades": 25, "taker_buy_quote": 334.85998}, {"ts": 1775544780000, "open": 0.1119, "high": 0.1119, "low": 0.1117, "close": 0.1118, "volume": 9620.4, "quote_volume": 1076.32794, "trades": 16, "taker_buy_quote": 705.80865}, {"ts": 1775544840000, "open": 0.1119, "high": 0.1119, "low": 0.111, "close": 0.1114, "volume": 30816.9, "quote_volume": 3439.29571, "trades": 25, "taker_buy_quote": 1368.45034}, {"ts": 1775544900000, "open": 0.1112, "high": 0.1113, "low": 0.1111, "close": 0.1111, "volume": 1640.0, "quote_volume": 182.34711, "trades": 7, "taker_buy_quote": 25.58787}, {"ts": 1775544960000, "open": 0.111, "high": 0.1117, "low": 0.111, "close": 0.1117, "volume": 33297.9, "quote_volume": 3706.74232, "trades": 61, "taker_buy_quote": 2001.69458}, {"ts": 1775545020000, "open": 0.1117, "high": 0.112, "low": 0.1106, "close": 0.112, "volume": 78705.8, "quote_volume": 8745.05633, "trades": 104, "taker_buy_quote": 4789.70485}, {"ts": 1775545080000, "open": 0.1118, "high": 0.1122, "low": 0.1109, "close": 0.1109, "volume": 17005.4, "quote_volume": 1891.80616, "trades": 23, "taker_buy_quote": 251.55087}, {"ts": 1775545140000, "open": 0.1111, "high": 0.1119, "low": 0.1111, "close": 0.1119, "volume": 21884.4, "quote_volume": 2440.30038, "trades": 33, "taker_buy_quote": 2002.27949}, {"ts": 1775545200000, "open": 0.1119, "high": 0.113, "low": 0.1115, "close": 0.113, "volume": 79063.7, "quote_volume": 8864.41441, "trades": 89, "taker_buy_quote": 6365.00313}, {"ts": 1775545260000, "open": 0.1131, "high": 0.1144, "low": 0.1127, "close": 0.1142, "volume": 155023.7, "quote_volume": 17600.11953, "trades": 120, "taker_buy_quote": 6073.69759}, {"ts": 1775545320000, "open": 0.114, "high": 0.1162, "low": 0.1139, "close": 0.116, "volume": 142417.0, "quote_volume": 16446.91289, "trades": 216, "taker_buy_quote": 8323.55579}, {"ts": 1775545380000, "open": 0.1163, "high": 0.1166, "low": 0.1151, "close": 0.1151, "volume": 110192.3, "quote_volume": 12768.17222, "trades": 140, "taker_buy_quote": 4931.25664}, {"ts": 1775545440000, "open": 0.115, "high": 0.1156, "low": 0.1147, "close": 0.1148, "volume": 53471.9, "quote_volume": 6155.35038, "trades": 84, "taker_buy_quote": 2667.80232}, {"ts": 1775545500000, "open": 0.1145, "high": 0.1145, "low": 0.1138, "close": 0.1144, "volume": 21455.2, "quote_volume": 2448.31418, "trades": 28, "taker_buy_quote": 1085.73605}, {"ts": 1775545560000, "open": 0.1143, "high": 0.1143, "low": 0.113, "close": 0.1131, "volume": 53334.8, "quote_volume": 6069.70369, "trades": 39, "taker_buy_quote": 4091.86204}, {"ts": 1775545620000, "open": 0.1133, "high": 0.1139, "low": 0.1131, "close": 0.1133, "volume": 47150.6, "quote_volume": 5346.14077, "trades": 71, "taker_buy_quote": 3364.73997}, {"ts": 1775545680000, "open": 0.1132, "high": 0.1137, "low": 0.1126, "close": 0.1131, "volume": 75432.3, "quote_volume": 8536.36206, "trades": 106, "taker_buy_quote": 3804.90013}, {"ts": 1775545740000, "open": 0.1132, "high": 0.1164, "low": 0.1132, "close": 0.1155, "volume": 69289.5, "quote_volume": 7983.96546, "trades": 106, "taker_buy_quote": 4802.0522}, {"ts": 1775545800000, "open": 0.1155, "high": 0.116, "low": 0.1149, "close": 0.1159, "volume": 55020.3, "quote_volume": 6359.20043, "trades": 80, "taker_buy_quote": 4983.57083}, {"ts": 1775545860000, "open": 0.1161, "high": 0.1166, "low": 0.1143, "close": 0.115, "volume": 128382.7, "quote_volume": 14833.42769, "trades": 332, "taker_buy_quote": 3493.37101}, {"ts": 1775545920000, "open": 0.115, "high": 0.1151, "low": 0.1136, "close": 0.1137, "volume": 42300.1, "quote_volume": 4848.15345, "trades": 55, "taker_buy_quote": 3394.49232}, {"ts": 1775545980000, "open": 0.1135, "high": 0.1139, "low": 0.1125, "close": 0.1127, "volume": 176949.7, "quote_volume": 20022.13468, "trades": 313, "taker_buy_quote": 11121.31664}, {"ts": 1775546040000, "open": 0.1128, "high": 0.113, "low": 0.1122, "close": 0.1126, "volume": 111413.7, "quote_volume": 12536.58853, "trades": 104, "taker_buy_quote": 3825.37838}, {"ts": 1775546100000, "open": 0.1129, "high": 0.1136, "low": 0.1128, "close": 0.1136, "volume": 12633.2, "quote_volume": 1428.85438, "trades": 19, "taker_buy_quote": 897.5159}, {"ts": 1775546160000, "open": 0.1136, "high": 0.1144, "low": 0.1135, "close": 0.1142, "volume": 45194.4, "quote_volume": 5145.62316, "trades": 62, "taker_buy_quote": 2467.07306}, {"ts": 1775546220000, "open": 0.1139, "high": 0.1148, "low": 0.1138, "close": 0.1142, "volume": 74176.6, "quote_volume": 8473.02683, "trades": 53, "taker_buy_quote": 2765.42345}, {"ts": 1775546280000, "open": 0.1145, "high": 0.1146, "low": 0.1134, "close": 0.1135, "volume": 29554.7, "quote_volume": 3376.34858, "trades": 36, "taker_buy_quote": 687.88531}, {"ts": 1775546340000, "open": 0.1135, "high": 0.1148, "low": 0.1135, "close": 0.1144, "volume": 63262.8, "quote_volume": 7226.72165, "trades": 54, "taker_buy_quote": 5988.95868}, {"ts": 1775546400000, "open": 0.1142, "high": 0.1153, "low": 0.114, "close": 0.1149, "volume": 96235.0, "quote_volume": 11042.19828, "trades": 136, "taker_buy_quote": 3116.42964}, {"ts": 1775546460000, "open": 0.1147, "high": 0.115, "low": 0.114, "close": 0.114, "volume": 25531.6, "quote_volume": 2922.92207, "trades": 38, "taker_buy_quote": 1517.77817}, {"ts": 1775546520000, "open": 0.114, "high": 0.1153, "low": 0.1138, "close": 0.1151, "volume": 36979.0, "quote_volume": 4249.00572, "trades": 44, "taker_buy_quote": 1984.56691}, {"ts": 1775546580000, "open": 0.1151, "high": 0.1153, "low": 0.1133, "close": 0.1134, "volume": 29086.4, "quote_volume": 3328.10174, "trades": 52, "taker_buy_quote": 1768.06884}, {"ts": 1775546640000, "open": 0.1133, "high": 0.114, "low": 0.1128, "close": 0.114, "volume": 19262.6, "quote_volume": 2177.03462, "trades": 32, "taker_buy_quote": 976.02975}, {"ts": 1775546700000, "open": 0.1137, "high": 0.1139, "low": 0.1129, "close": 0.1129, "volume": 19062.0, "quote_volume": 2161.07406, "trades": 36, "taker_buy_quote": 860.18665}, {"ts": 1775546760000, "open": 0.1126, "high": 0.1128, "low": 0.1125, "close": 0.1127, "volume": 31270.1, "quote_volume": 3520.0126, "trades": 30, "taker_buy_quote": 2688.59271}, {"ts": 1775546820000, "open": 0.1127, "high": 0.1127, "low": 0.1121, "close": 0.1124, "volume": 26312.2, "quote_volume": 2953.41619, "trades": 34, "taker_buy_quote": 1716.50541}, {"ts": 1775546880000, "open": 0.1121, "high": 0.1128, "low": 0.1121, "close": 0.1128, "volume": 44706.9, "quote_volume": 5024.27682, "trades": 35, "taker_buy_quote": 4174.83649}, {"ts": 1775546940000, "open": 0.1128, "high": 0.1128, "low": 0.1125, "close": 0.1125, "volume": 2387.0, "quote_volume": 268.97405, "trades": 5, "taker_buy_quote": 92.50728}, {"ts": 1775547000000, "open": 0.1124, "high": 0.113, "low": 0.1123, "close": 0.1128, "volume": 20566.5, "quote_volume": 2315.46152, "trades": 28, "taker_buy_quote": 1487.66828}, {"ts": 1775547060000, "open": 0.1123, "high": 0.1123, "low": 0.1115, "close": 0.1117, "volume": 29787.6, "quote_volume": 3326.42956, "trades": 41, "taker_buy_quote": 1299.95487}, {"ts": 1775547120000, "open": 0.1118, "high": 0.1119, "low": 0.1114, "close": 0.1119, "volume": 62954.0, "quote_volume": 7033.44539, "trades": 84, "taker_buy_quote": 4600.79603}, {"ts": 1775547180000, "open": 0.1118, "high": 0.1122, "low": 0.1111, "close": 0.1117, "volume": 77883.2, "quote_volume": 8690.53601, "trades": 89, "taker_buy_quote": 3186.03754}, {"ts": 1775547240000, "open": 0.1117, "high": 0.1129, "low": 0.1117, "close": 0.1124, "volume": 61386.1, "quote_volume": 6900.64731, "trades": 64, "taker_buy_quote": 5474.76441}, {"ts": 1775547300000, "open": 0.1123, "high": 0.1123, "low": 0.1117, "close": 0.112, "volume": 13542.9, "quote_volume": 1515.58044, "trades": 22, "taker_buy_quote": 816.54006}, {"ts": 1775547360000, "open": 0.112, "high": 0.112, "low": 0.1113, "close": 0.1114, "volume": 19738.5, "quote_volume": 2203.32142, "trades": 32, "taker_buy_quote": 809.96049}, {"ts": 1775547420000, "open": 0.1114, "high": 0.1114, "low": 0.1093, "close": 0.11, "volume": 125224.9, "quote_volume": 13773.55264, "trades": 115, "taker_buy_quote": 2755.4778}, {"ts": 1775547480000, "open": 0.1098, "high": 0.1104, "low": 0.1081, "close": 0.1082, "volume": 439980.1, "quote_volume": 48004.23507, "trades": 492, "taker_buy_quote": 26038.15296}, {"ts": 1775547540000, "open": 0.1082, "high": 0.1086, "low": 0.1076, "close": 0.1079, "volume": 132754.8, "quote_volume": 14342.61459, "trades": 155, "taker_buy_quote": 6391.67022}, {"ts": 1775547600000, "open": 0.1079, "high": 0.1094, "low": 0.1079, "close": 0.109, "volume": 106750.3, "quote_volume": 11581.68947, "trades": 147, "taker_buy_quote": 7181.80146}, {"ts": 1775547660000, "open": 0.109, "high": 0.1101, "low": 0.1086, "close": 0.11, "volume": 70088.8, "quote_volume": 7667.86628, "trades": 100, "taker_buy_quote": 4247.78411}, {"ts": 1775547720000, "open": 0.1099, "high": 0.11, "low": 0.1091, "close": 0.1097, "volume": 26608.8, "quote_volume": 2914.4737, "trades": 42, "taker_buy_quote": 1009.06437}, {"ts": 1775547780000, "open": 0.1097, "high": 0.1099, "low": 0.1094, "close": 0.1094, "volume": 17930.9, "quote_volume": 1965.24545, "trades": 25, "taker_buy_quote": 761.92554}, {"ts": 1775547840000, "open": 0.1098, "high": 0.1098, "low": 0.109, "close": 0.109, "volume": 19552.0, "quote_volume": 2138.8422, "trades": 31, "taker_buy_quote": 998.00816}, {"ts": 1775547900000, "open": 0.1089, "high": 0.1091, "low": 0.1086, "close": 0.1088, "volume": 62190.8, "quote_volume": 6766.3242, "trades": 86, "taker_buy_quote": 3166.52129}, {"ts": 1775547960000, "open": 0.1091, "high": 0.1098, "low": 0.1091, "close": 0.1095, "volume": 57564.4, "quote_volume": 6291.97227, "trades": 47, "taker_buy_quote": 4883.25408}, {"ts": 1775548020000, "open": 0.1094, "high": 0.1097, "low": 0.1086, "close": 0.1094, "volume": 75369.0, "quote_volume": 8231.51925, "trades": 89, "taker_buy_quote": 3968.21093}, {"ts": 1775548080000, "open": 0.1098, "high": 0.1105, "low": 0.1096, "close": 0.1096, "volume": 11999.5, "quote_volume": 1320.15189, "trades": 20, "taker_buy_quote": 1007.56769}, {"ts": 1775548140000, "open": 0.1097, "high": 0.1098, "low": 0.1096, "close": 0.1097, "volume": 11231.4, "quote_volume": 1232.09726, "trades": 8, "taker_buy_quote": 246.70433}, {"ts": 1775548200000, "open": 0.1098, "high": 0.11, "low": 0.1096, "close": 0.11, "volume": 22441.9, "quote_volume": 2463.99281, "trades": 20, "taker_buy_quote": 1982.54206}, {"ts": 1775548260000, "open": 0.1105, "high": 0.1108, "low": 0.1102, "close": 0.1108, "volume": 29906.1, "quote_volume": 3303.41809, "trades": 41, "taker_buy_quote": 1337.80941}, {"ts": 1775548320000, "open": 0.1109, "high": 0.1109, "low": 0.1103, "close": 0.1105, "volume": 13689.3, "quote_volume": 1514.72109, "trades": 21, "taker_buy_quote": 710.90462}, {"ts": 1775548380000, "open": 0.1102, "high": 0.1102, "low": 0.1098, "close": 0.1102, "volume": 6157.3, "quote_volume": 677.98048, "trades": 10, "taker_buy_quote": 318.87853}, {"ts": 1775548440000, "open": 0.1101, "high": 0.1101, "low": 0.1092, "close": 0.1094, "volume": 108953.6, "quote_volume": 11957.28493, "trades": 99, "taker_buy_quote": 3776.92142}, {"ts": 1775548500000, "open": 0.1093, "high": 0.1097, "low": 0.1093, "close": 0.1097, "volume": 20857.3, "quote_volume": 2283.55569, "trades": 22, "taker_buy_quote": 855.0659}, {"ts": 1775548560000, "open": 0.1099, "high": 0.1099, "low": 0.1097, "close": 0.1098, "volume": 2176.3, "quote_volume": 239.06202, "trades": 6, "taker_buy_quote": 230.83452}, {"ts": 1775548620000, "open": 0.11, "high": 0.1103, "low": 0.1097, "close": 0.1101, "volume": 24723.8, "quote_volume": 2719.59905, "trades": 21, "taker_buy_quote": 1104.03991}, {"ts": 1775548680000, "open": 0.1102, "high": 0.1102, "low": 0.1098, "close": 0.11, "volume": 7145.1, "quote_volume": 786.12112, "trades": 12, "taker_buy_quote": 324.08409}, {"ts": 1775548740000, "open": 0.1099, "high": 0.1108, "low": 0.1097, "close": 0.1108, "volume": 26520.2, "quote_volume": 2919.8677, "trades": 37, "taker_buy_quote": 1482.43922}, {"ts": 1775548800000, "open": 0.1107, "high": 0.1109, "low": 0.1101, "close": 0.1101, "volume": 61149.2, "quote_volume": 6756.67692, "trades": 61, "taker_buy_quote": 1940.28589}, {"ts": 1775548860000, "open": 0.11, "high": 0.1102, "low": 0.1095, "close": 0.1096, "volume": 52300.3, "quote_volume": 5744.67074, "trades": 65, "taker_buy_quote": 2019.48661}, {"ts": 1775548920000, "open": 0.1096, "high": 0.1097, "low": 0.1086, "close": 0.1091, "volume": 72701.3, "quote_volume": 7933.24657, "trades": 69, "taker_buy_quote": 4549.79201}, {"ts": 1775548980000, "open": 0.1085, "high": 0.1086, "low": 0.1079, "close": 0.1086, "volume": 40517.3, "quote_volume": 4387.11465, "trades": 61, "taker_buy_quote": 1406.72888}, {"ts": 1775549040000, "open": 0.1085, "high": 0.1085, "low": 0.1081, "close": 0.1084, "volume": 39318.8, "quote_volume": 4259.6713, "trades": 39, "taker_buy_quote": 1079.65683}, {"ts": 1775549100000, "open": 0.1084, "high": 0.1085, "low": 0.1078, "close": 0.108, "volume": 25937.2, "quote_volume": 2801.27318, "trades": 40, "taker_buy_quote": 1058.23053}, {"ts": 1775549160000, "open": 0.1078, "high": 0.1084, "low": 0.1077, "close": 0.1083, "volume": 19482.7, "quote_volume": 2105.00996, "trades": 35, "taker_buy_quote": 1781.29429}, {"ts": 1775549220000, "open": 0.1081, "high": 0.1081, "low": 0.1077, "close": 0.1079, "volume": 11001.9, "quote_volume": 1186.77397, "trades": 16, "taker_buy_quote": 499.99796}, {"ts": 1775549280000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 2187.8, "quote_volume": 235.83351, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775549340000, "open": 0.1077, "high": 0.1078, "low": 0.1071, "close": 0.1072, "volume": 49445.5, "quote_volume": 5307.10941, "trades": 54, "taker_buy_quote": 433.1224}, {"ts": 1775549400000, "open": 0.1074, "high": 0.1074, "low": 0.1066, "close": 0.1068, "volume": 25608.1, "quote_volume": 2737.64445, "trades": 31, "taker_buy_quote": 940.87908}, {"ts": 1775549460000, "open": 0.1068, "high": 0.1071, "low": 0.1068, "close": 0.107, "volume": 29900.9, "quote_volume": 3197.01601, "trades": 36, "taker_buy_quote": 810.35403}, {"ts": 1775549520000, "open": 0.1069, "high": 0.1075, "low": 0.1069, "close": 0.1075, "volume": 15175.1, "quote_volume": 1626.87468, "trades": 22, "taker_buy_quote": 1044.63274}, {"ts": 1775549580000, "open": 0.1077, "high": 0.1079, "low": 0.1076, "close": 0.1077, "volume": 12791.8, "quote_volume": 1378.14365, "trades": 24, "taker_buy_quote": 933.80662}, {"ts": 1775549640000, "open": 0.1076, "high": 0.1078, "low": 0.107, "close": 0.1073, "volume": 26059.4, "quote_volume": 2795.75674, "trades": 37, "taker_buy_quote": 595.6326}, {"ts": 1775549700000, "open": 0.1074, "high": 0.1081, "low": 0.1072, "close": 0.1075, "volume": 23031.3, "quote_volume": 2480.68369, "trades": 41, "taker_buy_quote": 1427.01721}, {"ts": 1775549760000, "open": 0.1076, "high": 0.1079, "low": 0.1075, "close": 0.1075, "volume": 7634.6, "quote_volume": 822.29662, "trades": 13, "taker_buy_quote": 684.15987}, {"ts": 1775549820000, "open": 0.1077, "high": 0.1079, "low": 0.1074, "close": 0.1079, "volume": 31617.9, "quote_volume": 3404.46382, "trades": 51, "taker_buy_quote": 2037.13773}, {"ts": 1775549880000, "open": 0.1077, "high": 0.1077, "low": 0.1075, "close": 0.1075, "volume": 1009.2, "quote_volume": 108.67842, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775549940000, "open": 0.1074, "high": 0.1074, "low": 0.107, "close": 0.1072, "volume": 32460.8, "quote_volume": 3480.82052, "trades": 39, "taker_buy_quote": 1038.59738}, {"ts": 1775550000000, "open": 0.107, "high": 0.1075, "low": 0.107, "close": 0.1074, "volume": 22909.5, "quote_volume": 2456.60948, "trades": 30, "taker_buy_quote": 289.5052}, {"ts": 1775550060000, "open": 0.1072, "high": 0.1073, "low": 0.1071, "close": 0.1071, "volume": 9215.7, "quote_volume": 987.62926, "trades": 13, "taker_buy_quote": 6.01953}, {"ts": 1775550120000, "open": 0.107, "high": 0.107, "low": 0.1067, "close": 0.1068, "volume": 13785.7, "quote_volume": 1472.58448, "trades": 19, "taker_buy_quote": 745.03576}, {"ts": 1775550180000, "open": 0.1069, "high": 0.1069, "low": 0.106, "close": 0.1062, "volume": 363986.8, "quote_volume": 38627.72681, "trades": 152, "taker_buy_quote": 22246.3081}, {"ts": 1775550240000, "open": 0.1063, "high": 0.1066, "low": 0.1063, "close": 0.1065, "volume": 17181.4, "quote_volume": 1828.12793, "trades": 9, "taker_buy_quote": 1648.71838}, {"ts": 1775550300000, "open": 0.1064, "high": 0.1065, "low": 0.1063, "close": 0.1064, "volume": 12765.4, "quote_volume": 1358.48775, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775550360000, "open": 0.1066, "high": 0.1066, "low": 0.1063, "close": 0.1064, "volume": 12651.4, "quote_volume": 1345.78441, "trades": 21, "taker_buy_quote": 12.24732}, {"ts": 1775550420000, "open": 0.1063, "high": 0.1063, "low": 0.1063, "close": 0.1063, "volume": 3566.9, "quote_volume": 379.16147, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775550480000, "open": 0.1063, "high": 0.1073, "low": 0.1061, "close": 0.1071, "volume": 49802.4, "quote_volume": 5312.12428, "trades": 64, "taker_buy_quote": 2884.74738}, {"ts": 1775550540000, "open": 0.1072, "high": 0.1075, "low": 0.1072, "close": 0.1075, "volume": 13401.1, "quote_volume": 1437.9836, "trades": 21, "taker_buy_quote": 702.3605}, {"ts": 1775550600000, "open": 0.1075, "high": 0.1078, "low": 0.1074, "close": 0.1077, "volume": 13472.1, "quote_volume": 1448.8771, "trades": 25, "taker_buy_quote": 584.40723}, {"ts": 1775550660000, "open": 0.1077, "high": 0.108, "low": 0.1075, "close": 0.108, "volume": 24005.5, "quote_volume": 2585.96095, "trades": 27, "taker_buy_quote": 1960.41201}, {"ts": 1775550720000, "open": 0.1079, "high": 0.1079, "low": 0.1071, "close": 0.1077, "volume": 139139.6, "quote_volume": 14940.88653, "trades": 78, "taker_buy_quote": 7965.58593}, {"ts": 1775550780000, "open": 0.108, "high": 0.1082, "low": 0.108, "close": 0.1082, "volume": 5262.5, "quote_volume": 568.44788, "trades": 10, "taker_buy_quote": 411.97748}, {"ts": 1775550840000, "open": 0.1081, "high": 0.1081, "low": 0.1073, "close": 0.1073, "volume": 37510.3, "quote_volume": 4037.91776, "trades": 27, "taker_buy_quote": 0.0}, {"ts": 1775550900000, "open": 0.1075, "high": 0.1076, "low": 0.1072, "close": 0.1073, "volume": 10337.5, "quote_volume": 1109.97309, "trades": 12, "taker_buy_quote": 780.28172}, {"ts": 1775550960000, "open": 0.1073, "high": 0.1074, "low": 0.1072, "close": 0.1074, "volume": 6064.8, "quote_volume": 650.92587, "trades": 7, "taker_buy_quote": 144.80742}, {"ts": 1775551020000, "open": 0.1075, "high": 0.1076, "low": 0.1069, "close": 0.1069, "volume": 56843.3, "quote_volume": 6090.80247, "trades": 55, "taker_buy_quote": 1766.524}, {"ts": 1775551080000, "open": 0.1071, "high": 0.1072, "low": 0.1069, "close": 0.1069, "volume": 8722.8, "quote_volume": 933.53593, "trades": 18, "taker_buy_quote": 296.7779}, {"ts": 1775551140000, "open": 0.1069, "high": 0.1075, "low": 0.1069, "close": 0.1075, "volume": 53043.5, "quote_volume": 5687.93671, "trades": 67, "taker_buy_quote": 4516.89392}, {"ts": 1775551200000, "open": 0.1076, "high": 0.1081, "low": 0.1076, "close": 0.1081, "volume": 5530.3, "quote_volume": 596.21699, "trades": 10, "taker_buy_quote": 233.61679}, {"ts": 1775551260000, "open": 0.1082, "high": 0.1086, "low": 0.1082, "close": 0.1085, "volume": 4027.0, "quote_volume": 436.4922, "trades": 9, "taker_buy_quote": 423.89535}, {"ts": 1775551320000, "open": 0.1085, "high": 0.1086, "low": 0.1083, "close": 0.1084, "volume": 22652.6, "quote_volume": 2454.95975, "trades": 21, "taker_buy_quote": 1078.87749}, {"ts": 1775551380000, "open": 0.1083, "high": 0.1083, "low": 0.1079, "close": 0.1079, "volume": 13069.4, "quote_volume": 1412.86785, "trades": 19, "taker_buy_quote": 18.45892}, {"ts": 1775551440000, "open": 0.1079, "high": 0.1087, "low": 0.1079, "close": 0.1087, "volume": 20054.7, "quote_volume": 2172.83545, "trades": 24, "taker_buy_quote": 1662.27855}, {"ts": 1775551500000, "open": 0.1085, "high": 0.1094, "low": 0.1084, "close": 0.1089, "volume": 86677.2, "quote_volume": 9431.72478, "trades": 56, "taker_buy_quote": 7381.60657}, {"ts": 1775551560000, "open": 0.1089, "high": 0.1091, "low": 0.1087, "close": 0.109, "volume": 21053.5, "quote_volume": 2292.95502, "trades": 22, "taker_buy_quote": 1416.28147}, {"ts": 1775551620000, "open": 0.1089, "high": 0.109, "low": 0.1087, "close": 0.1087, "volume": 13788.2, "quote_volume": 1500.52459, "trades": 12, "taker_buy_quote": 457.66494}, {"ts": 1775551680000, "open": 0.1088, "high": 0.1088, "low": 0.1086, "close": 0.1086, "volume": 6481.4, "quote_volume": 704.53942, "trades": 7, "taker_buy_quote": 315.59616}, {"ts": 1775551740000, "open": 0.1081, "high": 0.1082, "low": 0.1081, "close": 0.1082, "volume": 2155.8, "quote_volume": 233.15448, "trades": 3, "taker_buy_quote": 121.725}, {"ts": 1775551800000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 57.0, "quote_volume": 6.1674, "trades": 1, "taker_buy_quote": 6.1674}, {"ts": 1775551860000, "open": 0.108, "high": 0.1081, "low": 0.1079, "close": 0.108, "volume": 13084.9, "quote_volume": 1414.0151, "trades": 20, "taker_buy_quote": 836.51876}, {"ts": 1775551920000, "open": 0.108, "high": 0.1082, "low": 0.108, "close": 0.1082, "volume": 5777.1, "quote_volume": 624.43101, "trades": 7, "taker_buy_quote": 394.17051}, {"ts": 1775551980000, "open": 0.1081, "high": 0.1082, "low": 0.1079, "close": 0.1082, "volume": 18009.5, "quote_volume": 1945.64866, "trades": 18, "taker_buy_quote": 816.19965}, {"ts": 1775552040000, "open": 0.1081, "high": 0.1081, "low": 0.108, "close": 0.108, "volume": 2579.5, "quote_volume": 278.83472, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775552100000, "open": 0.108, "high": 0.108, "low": 0.1076, "close": 0.1076, "volume": 10429.7, "quote_volume": 1122.80924, "trades": 10, "taker_buy_quote": 6.8796}, {"ts": 1775552160000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 1129.9, "quote_volume": 121.80273, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775552220000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 455.5, "quote_volume": 49.1029, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775552280000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 97.7, "quote_volume": 10.54183, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775552340000, "open": 0.1079, "high": 0.1079, "low": 0.1078, "close": 0.1078, "volume": 5784.6, "quote_volume": 623.67371, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775552400000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 3078.7, "quote_volume": 331.58519, "trades": 3, "taker_buy_quote": 9.9176}, {"ts": 1775552460000, "open": 0.1076, "high": 0.1076, "low": 0.1074, "close": 0.1075, "volume": 8958.7, "quote_volume": 962.83997, "trades": 15, "taker_buy_quote": 102.32509}, {"ts": 1775552520000, "open": 0.1074, "high": 0.1076, "low": 0.1072, "close": 0.1076, "volume": 31524.6, "quote_volume": 3386.75076, "trades": 41, "taker_buy_quote": 2092.92938}, {"ts": 1775552580000, "open": 0.1077, "high": 0.1077, "low": 0.1075, "close": 0.1076, "volume": 11312.1, "quote_volume": 1217.29446, "trades": 13, "taker_buy_quote": 349.36154}, {"ts": 1775552640000, "open": 0.1075, "high": 0.1077, "low": 0.1074, "close": 0.1077, "volume": 5229.4, "quote_volume": 562.71965, "trades": 8, "taker_buy_quote": 484.44174}, {"ts": 1775552700000, "open": 0.1079, "high": 0.1079, "low": 0.1079, "close": 0.1079, "volume": 407.4, "quote_volume": 43.95846, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775552760000, "open": 0.1077, "high": 0.1077, "low": 0.1074, "close": 0.1074, "volume": 6187.7, "quote_volume": 665.54374, "trades": 21, "taker_buy_quote": 121.05}, {"ts": 1775552820000, "open": 0.1073, "high": 0.1073, "low": 0.1071, "close": 0.1073, "volume": 3904.4, "quote_volume": 418.642, "trades": 10, "taker_buy_quote": 109.31487}, {"ts": 1775552880000, "open": 0.1076, "high": 0.108, "low": 0.1076, "close": 0.1077, "volume": 12028.6, "quote_volume": 1295.61304, "trades": 18, "taker_buy_quote": 1130.5999}, {"ts": 1775552940000, "open": 0.1076, "high": 0.1076, "low": 0.1075, "close": 0.1075, "volume": 1067.1, "quote_volume": 114.73116, "trades": 2, "taker_buy_quote": 95.46}, {"ts": 1775553000000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 48.2, "quote_volume": 5.18632, "trades": 1, "taker_buy_quote": 5.18632}, {"ts": 1775553060000, "open": 0.1075, "high": 0.1079, "low": 0.1074, "close": 0.1076, "volume": 48087.6, "quote_volume": 5171.79613, "trades": 35, "taker_buy_quote": 3667.26555}, {"ts": 1775553120000, "open": 0.1077, "high": 0.1085, "low": 0.1077, "close": 0.1084, "volume": 27564.1, "quote_volume": 2981.14085, "trades": 24, "taker_buy_quote": 2739.76235}, {"ts": 1775553180000, "open": 0.1083, "high": 0.1085, "low": 0.1081, "close": 0.1084, "volume": 26068.0, "quote_volume": 2825.14606, "trades": 27, "taker_buy_quote": 2046.31555}, {"ts": 1775553240000, "open": 0.1082, "high": 0.1085, "low": 0.1078, "close": 0.1083, "volume": 64200.6, "quote_volume": 6946.45227, "trades": 60, "taker_buy_quote": 4036.5387}, {"ts": 1775553300000, "open": 0.1083, "high": 0.1089, "low": 0.1082, "close": 0.1089, "volume": 36923.7, "quote_volume": 4009.62834, "trades": 37, "taker_buy_quote": 2026.34047}, {"ts": 1775553360000, "open": 0.1085, "high": 0.1087, "low": 0.1083, "close": 0.1083, "volume": 13257.7, "quote_volume": 1438.89104, "trades": 13, "taker_buy_quote": 1015.78283}, {"ts": 1775553420000, "open": 0.108, "high": 0.1083, "low": 0.1079, "close": 0.108, "volume": 21899.3, "quote_volume": 2369.07898, "trades": 23, "taker_buy_quote": 2024.34682}, {"ts": 1775553480000, "open": 0.1081, "high": 0.1089, "low": 0.1081, "close": 0.1085, "volume": 22631.5, "quote_volume": 2455.44964, "trades": 20, "taker_buy_quote": 2107.82364}, {"ts": 1775553540000, "open": 0.1085, "high": 0.1085, "low": 0.1085, "close": 0.1085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775553600000, "open": 0.1085, "high": 0.1088, "low": 0.1085, "close": 0.1087, "volume": 20437.2, "quote_volume": 2220.38068, "trades": 27, "taker_buy_quote": 2015.24638}, {"ts": 1775553660000, "open": 0.1089, "high": 0.1094, "low": 0.1089, "close": 0.1092, "volume": 28144.7, "quote_volume": 3072.88889, "trades": 39, "taker_buy_quote": 2494.51439}, {"ts": 1775553720000, "open": 0.1092, "high": 0.1092, "low": 0.1088, "close": 0.1092, "volume": 25369.2, "quote_volume": 2768.03826, "trades": 26, "taker_buy_quote": 1294.31225}, {"ts": 1775553780000, "open": 0.1093, "high": 0.1094, "low": 0.1088, "close": 0.1092, "volume": 49052.7, "quote_volume": 5354.5315, "trades": 50, "taker_buy_quote": 2923.86732}, {"ts": 1775553840000, "open": 0.1092, "high": 0.1094, "low": 0.109, "close": 0.1094, "volume": 28054.3, "quote_volume": 3065.4435, "trades": 29, "taker_buy_quote": 2081.57962}, {"ts": 1775553900000, "open": 0.1091, "high": 0.1093, "low": 0.109, "close": 0.109, "volume": 10638.4, "quote_volume": 1160.89253, "trades": 9, "taker_buy_quote": 307.19218}, {"ts": 1775553960000, "open": 0.1088, "high": 0.109, "low": 0.108, "close": 0.108, "volume": 25789.1, "quote_volume": 2804.24802, "trades": 25, "taker_buy_quote": 2046.12511}, {"ts": 1775554020000, "open": 0.1077, "high": 0.1087, "low": 0.1077, "close": 0.1079, "volume": 98356.3, "quote_volume": 10642.23386, "trades": 75, "taker_buy_quote": 8483.43831}, {"ts": 1775554080000, "open": 0.1075, "high": 0.1075, "low": 0.1071, "close": 0.1074, "volume": 10008.4, "quote_volume": 1073.54852, "trades": 20, "taker_buy_quote": 229.86464}, {"ts": 1775554140000, "open": 0.1072, "high": 0.1074, "low": 0.1071, "close": 0.1071, "volume": 37190.9, "quote_volume": 3992.80425, "trades": 17, "taker_buy_quote": 950.31309}, {"ts": 1775554200000, "open": 0.1073, "high": 0.1074, "low": 0.1067, "close": 0.1069, "volume": 32681.4, "quote_volume": 3498.77315, "trades": 38, "taker_buy_quote": 1426.15902}, {"ts": 1775554260000, "open": 0.1067, "high": 0.107, "low": 0.1066, "close": 0.1066, "volume": 22262.2, "quote_volume": 2377.41262, "trades": 22, "taker_buy_quote": 1514.96635}, {"ts": 1775554320000, "open": 0.1068, "high": 0.1072, "low": 0.1068, "close": 0.1072, "volume": 23616.9, "quote_volume": 2527.08001, "trades": 23, "taker_buy_quote": 2095.88071}, {"ts": 1775554380000, "open": 0.1072, "high": 0.1075, "low": 0.1072, "close": 0.1074, "volume": 10413.8, "quote_volume": 1118.35317, "trades": 15, "taker_buy_quote": 1030.40629}, {"ts": 1775554440000, "open": 0.1071, "high": 0.1073, "low": 0.107, "close": 0.1073, "volume": 6939.3, "quote_volume": 743.72507, "trades": 12, "taker_buy_quote": 495.52197}, {"ts": 1775554500000, "open": 0.1072, "high": 0.1076, "low": 0.1071, "close": 0.1072, "volume": 12103.5, "quote_volume": 1299.10734, "trades": 16, "taker_buy_quote": 1119.89864}, {"ts": 1775554560000, "open": 0.1072, "high": 0.108, "low": 0.1072, "close": 0.108, "volume": 58942.9, "quote_volume": 6342.82473, "trades": 45, "taker_buy_quote": 6297.84361}, {"ts": 1775554620000, "open": 0.1077, "high": 0.1086, "low": 0.1077, "close": 0.1081, "volume": 92562.2, "quote_volume": 10006.0495, "trades": 80, "taker_buy_quote": 7189.72884}, {"ts": 1775554680000, "open": 0.108, "high": 0.1086, "low": 0.108, "close": 0.1084, "volume": 27474.3, "quote_volume": 2976.19073, "trades": 33, "taker_buy_quote": 2600.14352}, {"ts": 1775554740000, "open": 0.1083, "high": 0.1087, "low": 0.1083, "close": 0.1084, "volume": 17248.3, "quote_volume": 1872.05262, "trades": 22, "taker_buy_quote": 1152.12053}, {"ts": 1775554800000, "open": 0.1084, "high": 0.1087, "low": 0.1084, "close": 0.1085, "volume": 25656.9, "quote_volume": 2784.99032, "trades": 26, "taker_buy_quote": 692.84424}, {"ts": 1775554860000, "open": 0.1086, "high": 0.1089, "low": 0.1085, "close": 0.1086, "volume": 29371.8, "quote_volume": 3190.98006, "trades": 30, "taker_buy_quote": 1059.38219}, {"ts": 1775554920000, "open": 0.1086, "high": 0.1088, "low": 0.1081, "close": 0.1085, "volume": 41552.0, "quote_volume": 4506.62841, "trades": 37, "taker_buy_quote": 2504.07175}, {"ts": 1775554980000, "open": 0.1083, "high": 0.1083, "low": 0.108, "close": 0.1081, "volume": 18403.7, "quote_volume": 1990.1507, "trades": 17, "taker_buy_quote": 1232.37278}, {"ts": 1775555040000, "open": 0.1081, "high": 0.1082, "low": 0.1079, "close": 0.1079, "volume": 7977.2, "quote_volume": 861.05306, "trades": 5, "taker_buy_quote": 154.83677}, {"ts": 1775555100000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 2883.3, "quote_volume": 309.95475, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775555160000, "open": 0.1075, "high": 0.1075, "low": 0.1072, "close": 0.1072, "volume": 12561.2, "quote_volume": 1349.56905, "trades": 8, "taker_buy_quote": 893.282}, {"ts": 1775555220000, "open": 0.1071, "high": 0.1071, "low": 0.1069, "close": 0.1069, "volume": 648.0, "quote_volume": 69.33482, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775555280000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 5566.7, "quote_volume": 595.6369, "trades": 9, "taker_buy_quote": 206.3067}, {"ts": 1775555340000, "open": 0.1069, "high": 0.1069, "low": 0.1067, "close": 0.1068, "volume": 5638.8, "quote_volume": 602.60198, "trades": 11, "taker_buy_quote": 267.58139}, {"ts": 1775555400000, "open": 0.1069, "high": 0.1074, "low": 0.1069, "close": 0.1074, "volume": 3015.5, "quote_volume": 322.84992, "trades": 5, "taker_buy_quote": 262.85502}, {"ts": 1775555460000, "open": 0.1072, "high": 0.1073, "low": 0.107, "close": 0.107, "volume": 987.4, "quote_volume": 105.75849, "trades": 5, "taker_buy_quote": 54.64459}, {"ts": 1775555520000, "open": 0.1069, "high": 0.1071, "low": 0.1069, "close": 0.1069, "volume": 8154.7, "quote_volume": 871.93923, "trades": 8, "taker_buy_quote": 871.93923}, {"ts": 1775555580000, "open": 0.1068, "high": 0.1069, "low": 0.1065, "close": 0.1066, "volume": 43653.3, "quote_volume": 4657.99329, "trades": 60, "taker_buy_quote": 2404.76805}, {"ts": 1775555640000, "open": 0.1065, "high": 0.1065, "low": 0.1059, "close": 0.106, "volume": 53358.0, "quote_volume": 5665.87059, "trades": 67, "taker_buy_quote": 4125.59435}, {"ts": 1775555700000, "open": 0.1061, "high": 0.1063, "low": 0.106, "close": 0.1061, "volume": 10212.0, "quote_volume": 1084.11546, "trades": 18, "taker_buy_quote": 334.16207}, {"ts": 1775555760000, "open": 0.1063, "high": 0.1063, "low": 0.1059, "close": 0.1063, "volume": 22050.3, "quote_volume": 2340.02655, "trades": 25, "taker_buy_quote": 391.15271}, {"ts": 1775555820000, "open": 0.1061, "high": 0.1063, "low": 0.106, "close": 0.106, "volume": 6025.3, "quote_volume": 639.25913, "trades": 9, "taker_buy_quote": 46.39995}, {"ts": 1775555880000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 4381.4, "quote_volume": 465.08012, "trades": 4, "taker_buy_quote": 465.08012}, {"ts": 1775555940000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 993.7, "quote_volume": 105.43157, "trades": 3, "taker_buy_quote": 105.43157}, {"ts": 1775556000000, "open": 0.1061, "high": 0.1061, "low": 0.1059, "close": 0.1059, "volume": 11630.6, "quote_volume": 1232.88903, "trades": 21, "taker_buy_quote": 11.7872}, {"ts": 1775556060000, "open": 0.1059, "high": 0.1059, "low": 0.1051, "close": 0.1055, "volume": 73237.4, "quote_volume": 7719.12816, "trades": 62, "taker_buy_quote": 3374.94281}, {"ts": 1775556120000, "open": 0.1056, "high": 0.1061, "low": 0.1054, "close": 0.1061, "volume": 51134.4, "quote_volume": 5401.60569, "trades": 69, "taker_buy_quote": 2719.28937}, {"ts": 1775556180000, "open": 0.1061, "high": 0.1061, "low": 0.1058, "close": 0.1059, "volume": 11557.2, "quote_volume": 1224.95069, "trades": 16, "taker_buy_quote": 481.41595}, {"ts": 1775556240000, "open": 0.1058, "high": 0.1058, "low": 0.1053, "close": 0.1053, "volume": 14696.0, "quote_volume": 1551.9571, "trades": 12, "taker_buy_quote": 118.8}, {"ts": 1775556300000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 1028.2, "quote_volume": 108.2643, "trades": 2, "taker_buy_quote": 102.83598}, {"ts": 1775556360000, "open": 0.1052, "high": 0.1052, "low": 0.1042, "close": 0.1043, "volume": 42272.3, "quote_volume": 4428.22508, "trades": 53, "taker_buy_quote": 883.58835}, {"ts": 1775556420000, "open": 0.1045, "high": 0.1046, "low": 0.1042, "close": 0.1044, "volume": 39399.4, "quote_volume": 4111.68247, "trades": 49, "taker_buy_quote": 809.9231}, {"ts": 1775556480000, "open": 0.1046, "high": 0.1051, "low": 0.1045, "close": 0.1047, "volume": 46252.6, "quote_volume": 4843.96524, "trades": 54, "taker_buy_quote": 2493.23368}, {"ts": 1775556540000, "open": 0.1046, "high": 0.1049, "low": 0.1046, "close": 0.1048, "volume": 13638.5, "quote_volume": 1429.39815, "trades": 14, "taker_buy_quote": 276.02801}, {"ts": 1775556600000, "open": 0.105, "high": 0.1053, "low": 0.105, "close": 0.1053, "volume": 1268.9, "quote_volume": 133.33326, "trades": 3, "taker_buy_quote": 36.47076}, {"ts": 1775556660000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775556720000, "open": 0.1049, "high": 0.1049, "low": 0.1045, "close": 0.1049, "volume": 14837.1, "quote_volume": 1554.51509, "trades": 22, "taker_buy_quote": 476.82484}, {"ts": 1775556780000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 6391.4, "quote_volume": 670.30518, "trades": 7, "taker_buy_quote": 145.63445}, {"ts": 1775556840000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 2845.1, "quote_volume": 297.88197, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775556900000, "open": 0.1047, "high": 0.1049, "low": 0.1047, "close": 0.1049, "volume": 3177.3, "quote_volume": 332.95025, "trades": 8, "taker_buy_quote": 206.77038}, {"ts": 1775556960000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775557020000, "open": 0.1048, "high": 0.1053, "low": 0.1048, "close": 0.1052, "volume": 67807.5, "quote_volume": 7121.37083, "trades": 44, "taker_buy_quote": 2617.25263}, {"ts": 1775557080000, "open": 0.105, "high": 0.1052, "low": 0.105, "close": 0.1052, "volume": 1334.7, "quote_volume": 140.26944, "trades": 5, "taker_buy_quote": 125.30694}, {"ts": 1775557140000, "open": 0.1051, "high": 0.1051, "low": 0.1048, "close": 0.105, "volume": 36148.4, "quote_volume": 3792.6356, "trades": 12, "taker_buy_quote": 118.125}, {"ts": 1775557200000, "open": 0.105, "high": 0.1052, "low": 0.105, "close": 0.1052, "volume": 18996.0, "quote_volume": 1997.02313, "trades": 15, "taker_buy_quote": 1526.33477}, {"ts": 1775557260000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 5900.7, "quote_volume": 620.75364, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775557320000, "open": 0.1052, "high": 0.1052, "low": 0.1052, "close": 0.1052, "volume": 1125.0, "quote_volume": 118.35, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775557380000, "open": 0.1053, "high": 0.1055, "low": 0.1046, "close": 0.1048, "volume": 124718.1, "quote_volume": 13091.59216, "trades": 103, "taker_buy_quote": 1722.67124}, {"ts": 1775557440000, "open": 0.1047, "high": 0.1052, "low": 0.1047, "close": 0.1052, "volume": 11862.7, "quote_volume": 1244.98473, "trades": 18, "taker_buy_quote": 1116.7054}, {"ts": 1775557500000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 1910.7, "quote_volume": 200.85674, "trades": 4, "taker_buy_quote": 156.4939}, {"ts": 1775557560000, "open": 0.105, "high": 0.105, "low": 0.1048, "close": 0.1048, "volume": 4007.6, "quote_volume": 420.3706, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775557620000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 4151.2, "quote_volume": 434.63064, "trades": 4, "taker_buy_quote": 434.63064}, {"ts": 1775557680000, "open": 0.1048, "high": 0.105, "low": 0.1048, "close": 0.1048, "volume": 3179.5, "quote_volume": 333.57911, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775557740000, "open": 0.1048, "high": 0.1051, "low": 0.1048, "close": 0.1051, "volume": 18802.4, "quote_volume": 1973.98867, "trades": 17, "taker_buy_quote": 1914.96531}, {"ts": 1775557800000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 1356.2, "quote_volume": 142.401, "trades": 2, "taker_buy_quote": 24.276}, {"ts": 1775557860000, "open": 0.1049, "high": 0.1052, "low": 0.1048, "close": 0.1051, "volume": 18854.7, "quote_volume": 1981.59234, "trades": 18, "taker_buy_quote": 1458.44371}, {"ts": 1775557920000, "open": 0.1051, "high": 0.1052, "low": 0.1049, "close": 0.1051, "volume": 14483.3, "quote_volume": 1521.5589, "trades": 16, "taker_buy_quote": 177.72359}, {"ts": 1775557980000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.1049, "volume": 37674.6, "quote_volume": 3955.51857, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775558040000, "open": 0.1048, "high": 0.1049, "low": 0.1048, "close": 0.1049, "volume": 3245.0, "quote_volume": 340.2585, "trades": 6, "taker_buy_quote": 118.0125}, {"ts": 1775558100000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 2482.9, "quote_volume": 260.95279, "trades": 8, "taker_buy_quote": 260.95279}, {"ts": 1775558160000, "open": 0.105, "high": 0.105, "low": 0.1049, "close": 0.105, "volume": 3743.0, "quote_volume": 392.78846, "trades": 5, "taker_buy_quote": 125.0235}, {"ts": 1775558220000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 2907.4, "quote_volume": 304.49439, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775558280000, "open": 0.1046, "high": 0.1046, "low": 0.1043, "close": 0.1043, "volume": 7067.4, "quote_volume": 738.22482, "trades": 10, "taker_buy_quote": 9.64535}, {"ts": 1775558340000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 1184.1, "quote_volume": 123.85095, "trades": 2, "taker_buy_quote": 117.675}, {"ts": 1775558400000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 328.3, "quote_volume": 34.34018, "trades": 4, "taker_buy_quote": 10.983}, {"ts": 1775558460000, "open": 0.1044, "high": 0.1044, "low": 0.1041, "close": 0.1041, "volume": 2636.4, "quote_volume": 275.14298, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775558520000, "open": 0.1043, "high": 0.1045, "low": 0.1043, "close": 0.1045, "volume": 6055.6, "quote_volume": 631.68064, "trades": 4, "taker_buy_quote": 631.68064}, {"ts": 1775558580000, "open": 0.1045, "high": 0.1045, "low": 0.104, "close": 0.1041, "volume": 105939.7, "quote_volume": 11032.34005, "trades": 73, "taker_buy_quote": 551.76963}, {"ts": 1775558640000, "open": 0.1041, "high": 0.1042, "low": 0.1035, "close": 0.1039, "volume": 280509.2, "quote_volume": 29104.22833, "trades": 141, "taker_buy_quote": 14624.07234}, {"ts": 1775558700000, "open": 0.1041, "high": 0.1041, "low": 0.1039, "close": 0.104, "volume": 12360.3, "quote_volume": 1285.43272, "trades": 19, "taker_buy_quote": 429.29184}, {"ts": 1775558760000, "open": 0.1042, "high": 0.1042, "low": 0.1039, "close": 0.1039, "volume": 16565.2, "quote_volume": 1721.59792, "trades": 22, "taker_buy_quote": 103.25117}, {"ts": 1775558820000, "open": 0.1041, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 3135.0, "quote_volume": 326.466, "trades": 10, "taker_buy_quote": 195.77046}, {"ts": 1775558880000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 43449.0, "quote_volume": 4519.31246, "trades": 27, "taker_buy_quote": 0.0}, {"ts": 1775558940000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 150.0, "quote_volume": 15.585, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775559000000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 11374.6, "quote_volume": 1181.82094, "trades": 14, "taker_buy_quote": 49.26938}, {"ts": 1775559060000, "open": 0.1038, "high": 0.1042, "low": 0.1037, "close": 0.1042, "volume": 49753.6, "quote_volume": 5175.03247, "trades": 39, "taker_buy_quote": 3389.88673}, {"ts": 1775559120000, "open": 0.1043, "high": 0.1043, "low": 0.1041, "close": 0.1041, "volume": 10550.5, "quote_volume": 1099.78275, "trades": 22, "taker_buy_quote": 248.785}, {"ts": 1775559180000, "open": 0.1041, "high": 0.1044, "low": 0.1041, "close": 0.1044, "volume": 9160.5, "quote_volume": 954.3154, "trades": 58, "taker_buy_quote": 716.3356}, {"ts": 1775559240000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 3199.1, "quote_volume": 333.66613, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775559300000, "open": 0.1043, "high": 0.1043, "low": 0.1042, "close": 0.1043, "volume": 3787.3, "quote_volume": 395.00838, "trades": 12, "taker_buy_quote": 73.5315}, {"ts": 1775559360000, "open": 0.1043, "high": 0.1045, "low": 0.1042, "close": 0.1044, "volume": 14546.9, "quote_volume": 1518.52387, "trades": 39, "taker_buy_quote": 1019.07398}, {"ts": 1775559420000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 5668.2, "quote_volume": 592.75003, "trades": 12, "taker_buy_quote": 475.07503}, {"ts": 1775559480000, "open": 0.1047, "high": 0.1049, "low": 0.1047, "close": 0.1048, "volume": 6803.2, "quote_volume": 713.27348, "trades": 11, "taker_buy_quote": 492.82668}, {"ts": 1775559540000, "open": 0.1048, "high": 0.1051, "low": 0.1048, "close": 0.105, "volume": 40254.5, "quote_volume": 4225.60606, "trades": 21, "taker_buy_quote": 2381.25852}, {"ts": 1775559600000, "open": 0.105, "high": 0.105, "low": 0.1048, "close": 0.105, "volume": 28538.5, "quote_volume": 2994.41277, "trades": 31, "taker_buy_quote": 1533.7803}, {"ts": 1775559660000, "open": 0.105, "high": 0.1053, "low": 0.1048, "close": 0.1053, "volume": 57267.2, "quote_volume": 6016.30683, "trades": 49, "taker_buy_quote": 3707.29945}, {"ts": 1775559720000, "open": 0.1053, "high": 0.1055, "low": 0.1053, "close": 0.1055, "volume": 20174.2, "quote_volume": 2127.9804, "trades": 16, "taker_buy_quote": 1769.67286}, {"ts": 1775559780000, "open": 0.1054, "high": 0.1054, "low": 0.1048, "close": 0.1048, "volume": 73332.9, "quote_volume": 7711.57083, "trades": 73, "taker_buy_quote": 0.0}, {"ts": 1775559840000, "open": 0.1048, "high": 0.1048, "low": 0.1045, "close": 0.1046, "volume": 17811.7, "quote_volume": 1864.31724, "trades": 17, "taker_buy_quote": 527.52918}, {"ts": 1775559900000, "open": 0.1046, "high": 0.1046, "low": 0.1044, "close": 0.1044, "volume": 12268.1, "quote_volume": 1281.93437, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775559960000, "open": 0.1046, "high": 0.1051, "low": 0.1046, "close": 0.1049, "volume": 30268.6, "quote_volume": 3175.45739, "trades": 30, "taker_buy_quote": 934.55681}, {"ts": 1775560020000, "open": 0.1051, "high": 0.1051, "low": 0.1049, "close": 0.105, "volume": 25413.1, "quote_volume": 2668.34194, "trades": 28, "taker_buy_quote": 98.868}, {"ts": 1775560080000, "open": 0.105, "high": 0.1052, "low": 0.1049, "close": 0.1052, "volume": 23102.9, "quote_volume": 2425.66857, "trades": 48, "taker_buy_quote": 1291.31755}, {"ts": 1775560140000, "open": 0.1054, "high": 0.106, "low": 0.1054, "close": 0.1057, "volume": 94392.1, "quote_volume": 9978.77991, "trades": 95, "taker_buy_quote": 7094.28018}, {"ts": 1775560200000, "open": 0.1058, "high": 0.1061, "low": 0.1058, "close": 0.1061, "volume": 33160.7, "quote_volume": 3513.71829, "trades": 35, "taker_buy_quote": 1782.61068}, {"ts": 1775560260000, "open": 0.1061, "high": 0.1061, "low": 0.1057, "close": 0.1057, "volume": 25099.0, "quote_volume": 2655.02188, "trades": 21, "taker_buy_quote": 629.65761}, {"ts": 1775560320000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 16422.4, "quote_volume": 1734.82257, "trades": 13, "taker_buy_quote": 128.23008}, {"ts": 1775560380000, "open": 0.1057, "high": 0.106, "low": 0.1056, "close": 0.1057, "volume": 41993.4, "quote_volume": 4441.31523, "trades": 36, "taker_buy_quote": 2678.59551}, {"ts": 1775560440000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 5488.1, "quote_volume": 580.4293, "trades": 9, "taker_buy_quote": 416.93254}, {"ts": 1775560500000, "open": 0.1056, "high": 0.1057, "low": 0.1054, "close": 0.1055, "volume": 21274.7, "quote_volume": 2243.83031, "trades": 20, "taker_buy_quote": 666.65757}, {"ts": 1775560560000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 17501.8, "quote_volume": 1842.37455, "trades": 20, "taker_buy_quote": 1333.72373}, {"ts": 1775560620000, "open": 0.1052, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 6969.0, "quote_volume": 733.33093, "trades": 9, "taker_buy_quote": 204.55088}, {"ts": 1775560680000, "open": 0.1054, "high": 0.1056, "low": 0.1053, "close": 0.1056, "volume": 19973.8, "quote_volume": 2104.24154, "trades": 12, "taker_buy_quote": 528.73187}, {"ts": 1775560740000, "open": 0.1056, "high": 0.1058, "low": 0.1056, "close": 0.1058, "volume": 22150.4, "quote_volume": 2341.73261, "trades": 14, "taker_buy_quote": 1115.24277}, {"ts": 1775560800000, "open": 0.1059, "high": 0.106, "low": 0.1056, "close": 0.1057, "volume": 19842.1, "quote_volume": 2098.20276, "trades": 22, "taker_buy_quote": 681.18604}, {"ts": 1775560860000, "open": 0.1059, "high": 0.1061, "low": 0.1059, "close": 0.1061, "volume": 1712.2, "quote_volume": 181.33677, "trades": 6, "taker_buy_quote": 181.33677}, {"ts": 1775560920000, "open": 0.106, "high": 0.1063, "low": 0.1059, "close": 0.1062, "volume": 29111.3, "quote_volume": 3089.65256, "trades": 26, "taker_buy_quote": 2043.99212}, {"ts": 1775560980000, "open": 0.1064, "high": 0.1064, "low": 0.106, "close": 0.106, "volume": 26370.5, "quote_volume": 2802.62965, "trades": 27, "taker_buy_quote": 607.7036}, {"ts": 1775561040000, "open": 0.1059, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 5350.1, "quote_volume": 566.29559, "trades": 10, "taker_buy_quote": 195.96795}, {"ts": 1775561100000, "open": 0.106, "high": 0.106, "low": 0.1056, "close": 0.1056, "volume": 25558.2, "quote_volume": 2703.97521, "trades": 27, "taker_buy_quote": 731.8996}, {"ts": 1775561160000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 3010.8, "quote_volume": 318.05448, "trades": 4, "taker_buy_quote": 120.498}, {"ts": 1775561220000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 7487.2, "quote_volume": 791.67237, "trades": 13, "taker_buy_quote": 213.36459}, {"ts": 1775561280000, "open": 0.1058, "high": 0.1063, "low": 0.1057, "close": 0.1063, "volume": 32804.2, "quote_volume": 3477.52979, "trades": 18, "taker_buy_quote": 3049.20969}, {"ts": 1775561340000, "open": 0.1062, "high": 0.1065, "low": 0.1062, "close": 0.1063, "volume": 53535.4, "quote_volume": 5689.94732, "trades": 50, "taker_buy_quote": 1805.84256}, {"ts": 1775561400000, "open": 0.1062, "high": 0.1065, "low": 0.1062, "close": 0.1065, "volume": 12413.9, "quote_volume": 1320.10711, "trades": 11, "taker_buy_quote": 1013.53425}, {"ts": 1775561460000, "open": 0.1065, "high": 0.1065, "low": 0.1063, "close": 0.1064, "volume": 3783.0, "quote_volume": 402.68248, "trades": 10, "taker_buy_quote": 222.82898}, {"ts": 1775561520000, "open": 0.1063, "high": 0.1063, "low": 0.1061, "close": 0.1062, "volume": 8678.4, "quote_volume": 922.07524, "trades": 9, "taker_buy_quote": 449.35344}, {"ts": 1775561580000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 1432.3, "quote_volume": 151.96184, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775561640000, "open": 0.1059, "high": 0.106, "low": 0.1058, "close": 0.106, "volume": 12082.0, "quote_volume": 1279.60954, "trades": 16, "taker_buy_quote": 460.292}, {"ts": 1775561700000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 1201.8, "quote_volume": 127.38312, "trades": 2, "taker_buy_quote": 119.25}, {"ts": 1775561760000, "open": 0.1061, "high": 0.1062, "low": 0.1061, "close": 0.1062, "volume": 1228.7, "quote_volume": 130.48275, "trades": 3, "taker_buy_quote": 130.48275}, {"ts": 1775561820000, "open": 0.1061, "high": 0.1064, "low": 0.1061, "close": 0.1064, "volume": 2781.9, "quote_volume": 295.70866, "trades": 7, "taker_buy_quote": 289.08802}, {"ts": 1775561880000, "open": 0.1065, "high": 0.1065, "low": 0.1064, "close": 0.1064, "volume": 4983.0, "quote_volume": 530.21254, "trades": 6, "taker_buy_quote": 262.1271}, {"ts": 1775561940000, "open": 0.1065, "high": 0.1066, "low": 0.1064, "close": 0.1064, "volume": 7928.6, "quote_volume": 844.26083, "trades": 11, "taker_buy_quote": 108.60321}, {"ts": 1775562000000, "open": 0.1063, "high": 0.1063, "low": 0.1061, "close": 0.1062, "volume": 6160.7, "quote_volume": 654.05879, "trades": 9, "taker_buy_quote": 377.98074}, {"ts": 1775562060000, "open": 0.1062, "high": 0.1062, "low": 0.1062, "close": 0.1062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775562120000, "open": 0.1062, "high": 0.1062, "low": 0.1059, "close": 0.1059, "volume": 4118.3, "quote_volume": 436.53253, "trades": 7, "taker_buy_quote": 119.25}, {"ts": 1775562180000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 13415.8, "quote_volume": 1423.1714, "trades": 17, "taker_buy_quote": 1265.67532}, {"ts": 1775562240000, "open": 0.106, "high": 0.106, "low": 0.1058, "close": 0.1058, "volume": 842.4, "quote_volume": 89.2788, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775562300000, "open": 0.1058, "high": 0.1058, "low": 0.1055, "close": 0.1055, "volume": 49124.0, "quote_volume": 5187.43786, "trades": 45, "taker_buy_quote": 987.46919}, {"ts": 1775562360000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 1802.4, "quote_volume": 190.19325, "trades": 2, "taker_buy_quote": 42.2928}, {"ts": 1775562420000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 3074.2, "quote_volume": 324.3281, "trades": 4, "taker_buy_quote": 205.6406}, {"ts": 1775562480000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 5405.7, "quote_volume": 570.30135, "trades": 7, "taker_buy_quote": 561.88245}, {"ts": 1775562540000, "open": 0.1056, "high": 0.1057, "low": 0.1056, "close": 0.1057, "volume": 3126.8, "quote_volume": 330.30779, "trades": 4, "taker_buy_quote": 211.39529}, {"ts": 1775562600000, "open": 0.1058, "high": 0.1059, "low": 0.1056, "close": 0.1057, "volume": 17110.1, "quote_volume": 1808.56902, "trades": 13, "taker_buy_quote": 130.18091}, {"ts": 1775562660000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 19497.1, "quote_volume": 2058.7049, "trades": 16, "taker_buy_quote": 118.8}, {"ts": 1775562720000, "open": 0.1055, "high": 0.1057, "low": 0.1054, "close": 0.1057, "volume": 11927.8, "quote_volume": 1258.05777, "trades": 13, "taker_buy_quote": 266.55262}, {"ts": 1775562780000, "open": 0.1057, "high": 0.1057, "low": 0.1056, "close": 0.1056, "volume": 14103.3, "quote_volume": 1489.61583, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775562840000, "open": 0.1055, "high": 0.1055, "low": 0.1053, "close": 0.1055, "volume": 12937.4, "quote_volume": 1363.95264, "trades": 17, "taker_buy_quote": 6.02405}, {"ts": 1775562900000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 4075.4, "quote_volume": 429.9547, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775562960000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 6345.5, "quote_volume": 669.66892, "trades": 8, "taker_buy_quote": 5.50176}, {"ts": 1775563020000, "open": 0.1055, "high": 0.1057, "low": 0.1054, "close": 0.1057, "volume": 6361.0, "quote_volume": 671.36375, "trades": 9, "taker_buy_quote": 315.18457}, {"ts": 1775563080000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 1541.0, "quote_volume": 162.8837, "trades": 3, "taker_buy_quote": 118.9125}, {"ts": 1775563140000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1059, "volume": 2632.2, "quote_volume": 278.49196, "trades": 5, "taker_buy_quote": 278.49196}, {"ts": 1775563200000, "open": 0.106, "high": 0.106, "low": 0.1058, "close": 0.1058, "volume": 3982.7, "quote_volume": 421.90649, "trades": 7, "taker_buy_quote": 153.753}, {"ts": 1775563260000, "open": 0.1058, "high": 0.1059, "low": 0.1057, "close": 0.1057, "volume": 9891.2, "quote_volume": 1046.27493, "trades": 28, "taker_buy_quote": 154.19838}, {"ts": 1775563320000, "open": 0.1057, "high": 0.1057, "low": 0.1054, "close": 0.1054, "volume": 11728.0, "quote_volume": 1239.18728, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775563380000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 1993.0, "quote_volume": 210.25628, "trades": 2, "taker_buy_quote": 204.7544}, {"ts": 1775563440000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775563500000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 906.1, "quote_volume": 95.64218, "trades": 3, "taker_buy_quote": 95.64218}, {"ts": 1775563560000, "open": 0.1057, "high": 0.106, "low": 0.1052, "close": 0.1054, "volume": 60249.7, "quote_volume": 6361.35025, "trades": 49, "taker_buy_quote": 1457.04008}, {"ts": 1775563620000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 84.4, "quote_volume": 8.88732, "trades": 1, "taker_buy_quote": 8.88732}, {"ts": 1775563680000, "open": 0.1053, "high": 0.1053, "low": 0.1047, "close": 0.1048, "volume": 33794.1, "quote_volume": 3548.24622, "trades": 44, "taker_buy_quote": 935.5697}, {"ts": 1775563740000, "open": 0.1047, "high": 0.1051, "low": 0.1047, "close": 0.1049, "volume": 14910.1, "quote_volume": 1565.03907, "trades": 11, "taker_buy_quote": 1398.15655}, {"ts": 1775563800000, "open": 0.105, "high": 0.105, "low": 0.1047, "close": 0.1047, "volume": 3327.1, "quote_volume": 348.95386, "trades": 9, "taker_buy_quote": 129.8535}, {"ts": 1775563860000, "open": 0.1047, "high": 0.1048, "low": 0.1045, "close": 0.1048, "volume": 5551.1, "quote_volume": 580.99576, "trades": 9, "taker_buy_quote": 170.59622}, {"ts": 1775563920000, "open": 0.1048, "high": 0.1048, "low": 0.1047, "close": 0.1047, "volume": 1720.6, "quote_volume": 180.24499, "trades": 4, "taker_buy_quote": 102.88216}, {"ts": 1775563980000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 458.7, "quote_volume": 47.98002, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775564040000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 5202.1, "quote_volume": 544.65987, "trades": 5, "taker_buy_quote": 383.32764}, {"ts": 1775564100000, "open": 0.1046, "high": 0.1046, "low": 0.1042, "close": 0.1042, "volume": 15073.8, "quote_volume": 1573.32441, "trades": 17, "taker_buy_quote": 102.6649}, {"ts": 1775564160000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1041, "volume": 6581.6, "quote_volume": 685.35529, "trades": 9, "taker_buy_quote": 38.12678}, {"ts": 1775564220000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 2207.2, "quote_volume": 229.5488, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775564280000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 1837.0, "quote_volume": 191.13247, "trades": 3, "taker_buy_quote": 147.22309}, {"ts": 1775564340000, "open": 0.104, "high": 0.104, "low": 0.1033, "close": 0.1033, "volume": 36672.5, "quote_volume": 3803.16625, "trades": 37, "taker_buy_quote": 0.0}, {"ts": 1775564400000, "open": 0.1035, "high": 0.1037, "low": 0.1035, "close": 0.1037, "volume": 17991.4, "quote_volume": 1862.56832, "trades": 15, "taker_buy_quote": 1834.62332}, {"ts": 1775564460000, "open": 0.1037, "high": 0.1038, "low": 0.1037, "close": 0.1038, "volume": 169.2, "quote_volume": 17.55765, "trades": 3, "taker_buy_quote": 17.55765}, {"ts": 1775564520000, "open": 0.1038, "high": 0.1038, "low": 0.1036, "close": 0.1036, "volume": 6539.3, "quote_volume": 677.80572, "trades": 5, "taker_buy_quote": 115.08306}, {"ts": 1775564580000, "open": 0.1036, "high": 0.1036, "low": 0.1032, "close": 0.1032, "volume": 34588.1, "quote_volume": 3582.0058, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775564640000, "open": 0.1032, "high": 0.1032, "low": 0.1027, "close": 0.1029, "volume": 25733.2, "quote_volume": 2648.47334, "trades": 39, "taker_buy_quote": 452.84232}, {"ts": 1775564700000, "open": 0.1028, "high": 0.103, "low": 0.1025, "close": 0.1029, "volume": 29609.4, "quote_volume": 3039.49042, "trades": 36, "taker_buy_quote": 735.85802}, {"ts": 1775564760000, "open": 0.103, "high": 0.1031, "low": 0.103, "close": 0.1031, "volume": 12689.8, "quote_volume": 1307.09916, "trades": 27, "taker_buy_quote": 743.81276}, {"ts": 1775564820000, "open": 0.1031, "high": 0.1031, "low": 0.1028, "close": 0.103, "volume": 35532.5, "quote_volume": 3656.61921, "trades": 25, "taker_buy_quote": 57.27205}, {"ts": 1775564880000, "open": 0.103, "high": 0.1032, "low": 0.103, "close": 0.1032, "volume": 6782.5, "quote_volume": 699.48376, "trades": 14, "taker_buy_quote": 382.55892}, {"ts": 1775564940000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 3494.6, "quote_volume": 360.95, "trades": 4, "taker_buy_quote": 5.50589}, {"ts": 1775565000000, "open": 0.1032, "high": 0.1032, "low": 0.103, "close": 0.103, "volume": 6727.3, "quote_volume": 694.05782, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775565060000, "open": 0.103, "high": 0.1031, "low": 0.1029, "close": 0.1031, "volume": 3109.2, "quote_volume": 320.21663, "trades": 4, "taker_buy_quote": 163.40801}, {"ts": 1775565120000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 30652.0, "quote_volume": 3155.52959, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775565180000, "open": 0.1031, "high": 0.1032, "low": 0.103, "close": 0.103, "volume": 7461.8, "quote_volume": 769.06571, "trades": 6, "taker_buy_quote": 510.32971}, {"ts": 1775565240000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 120.0, "quote_volume": 12.372, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775565300000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 93.4, "quote_volume": 9.6202, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775565360000, "open": 0.1031, "high": 0.1033, "low": 0.1031, "close": 0.1033, "volume": 1780.1, "quote_volume": 183.59428, "trades": 5, "taker_buy_quote": 67.60678}, {"ts": 1775565420000, "open": 0.1034, "high": 0.1035, "low": 0.1032, "close": 0.1032, "volume": 11401.2, "quote_volume": 1176.98935, "trades": 13, "taker_buy_quote": 219.23261}, {"ts": 1775565480000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 1652.7, "quote_volume": 170.39337, "trades": 3, "taker_buy_quote": 103.01752}, {"ts": 1775565540000, "open": 0.1031, "high": 0.1033, "low": 0.1031, "close": 0.1033, "volume": 7963.4, "quote_volume": 822.22003, "trades": 9, "taker_buy_quote": 822.22003}, {"ts": 1775565600000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775565660000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1035, "volume": 2086.8, "quote_volume": 215.78044, "trades": 4, "taker_buy_quote": 157.78338}, {"ts": 1775565720000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 308.1, "quote_volume": 31.88835, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775565780000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 5855.7, "quote_volume": 605.95245, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775565840000, "open": 0.1035, "high": 0.1037, "low": 0.1035, "close": 0.1037, "volume": 1153.3, "quote_volume": 119.39316, "trades": 4, "taker_buy_quote": 119.39316}, {"ts": 1775565900000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 3996.2, "quote_volume": 413.5965, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775565960000, "open": 0.1035, "high": 0.1035, "low": 0.1031, "close": 0.1031, "volume": 8749.0, "quote_volume": 904.37443, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775566020000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.1029, "volume": 4223.6, "quote_volume": 434.61378, "trades": 7, "taker_buy_quote": 275.64852}, {"ts": 1775566080000, "open": 0.103, "high": 0.103, "low": 0.1027, "close": 0.1029, "volume": 25428.8, "quote_volume": 2614.94579, "trades": 18, "taker_buy_quote": 491.90085}, {"ts": 1775566140000, "open": 0.103, "high": 0.1031, "low": 0.103, "close": 0.1031, "volume": 8122.9, "quote_volume": 837.18429, "trades": 15, "taker_buy_quote": 837.18429}, {"ts": 1775566200000, "open": 0.103, "high": 0.1031, "low": 0.103, "close": 0.103, "volume": 9087.3, "quote_volume": 936.45487, "trades": 8, "taker_buy_quote": 820.57987}, {"ts": 1775566260000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 5917.9, "quote_volume": 609.5437, "trades": 5, "taker_buy_quote": 506.5437}, {"ts": 1775566320000, "open": 0.103, "high": 0.1031, "low": 0.103, "close": 0.1031, "volume": 8456.9, "quote_volume": 871.11602, "trades": 10, "taker_buy_quote": 257.50876}, {"ts": 1775566380000, "open": 0.1031, "high": 0.1032, "low": 0.1031, "close": 0.1031, "volume": 6345.8, "quote_volume": 654.74817, "trades": 7, "taker_buy_quote": 628.05558}, {"ts": 1775566440000, "open": 0.1031, "high": 0.1033, "low": 0.103, "close": 0.103, "volume": 8719.2, "quote_volume": 899.73368, "trades": 11, "taker_buy_quote": 818.5655}, {"ts": 1775566500000, "open": 0.1029, "high": 0.1034, "low": 0.1029, "close": 0.1034, "volume": 14385.2, "quote_volume": 1482.12979, "trades": 14, "taker_buy_quote": 1409.42065}, {"ts": 1775566560000, "open": 0.1033, "high": 0.1033, "low": 0.1028, "close": 0.1029, "volume": 16746.7, "quote_volume": 1726.03563, "trades": 18, "taker_buy_quote": 8.92143}, {"ts": 1775566620000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775566680000, "open": 0.103, "high": 0.1032, "low": 0.103, "close": 0.1032, "volume": 3080.8, "quote_volume": 317.39271, "trades": 6, "taker_buy_quote": 43.2348}, {"ts": 1775566740000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 742.7, "quote_volume": 76.64664, "trades": 1, "taker_buy_quote": 76.64664}, {"ts": 1775566800000, "open": 0.1033, "high": 0.1035, "low": 0.1032, "close": 0.1035, "volume": 5545.2, "quote_volume": 572.72262, "trades": 6, "taker_buy_quote": 456.62262}, {"ts": 1775566860000, "open": 0.1036, "high": 0.1037, "low": 0.1036, "close": 0.1037, "volume": 1231.2, "quote_volume": 127.67013, "trades": 3, "taker_buy_quote": 11.00763}, {"ts": 1775566920000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 53.0, "quote_volume": 5.5014, "trades": 1, "taker_buy_quote": 5.5014}, {"ts": 1775566980000, "open": 0.1038, "high": 0.1038, "low": 0.1034, "close": 0.1036, "volume": 23083.3, "quote_volume": 2391.80033, "trades": 24, "taker_buy_quote": 19.684}, {"ts": 1775567040000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775567100000, "open": 0.1037, "high": 0.1039, "low": 0.1037, "close": 0.1039, "volume": 24338.9, "quote_volume": 2525.57089, "trades": 13, "taker_buy_quote": 2198.86561}, {"ts": 1775567160000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775567220000, "open": 0.1039, "high": 0.104, "low": 0.1038, "close": 0.1039, "volume": 12595.5, "quote_volume": 1308.15056, "trades": 12, "taker_buy_quote": 699.99274}, {"ts": 1775567280000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775567340000, "open": 0.1039, "high": 0.1041, "low": 0.1039, "close": 0.1041, "volume": 8549.0, "quote_volume": 888.82632, "trades": 15, "taker_buy_quote": 771.93882}, {"ts": 1775567400000, "open": 0.104, "high": 0.1042, "low": 0.104, "close": 0.1042, "volume": 11492.7, "quote_volume": 1196.66248, "trades": 8, "taker_buy_quote": 799.19528}, {"ts": 1775567460000, "open": 0.104, "high": 0.1041, "low": 0.1039, "close": 0.1041, "volume": 5676.4, "quote_volume": 590.37936, "trades": 6, "taker_buy_quote": 157.66146}, {"ts": 1775567520000, "open": 0.1042, "high": 0.1044, "low": 0.1042, "close": 0.1044, "volume": 2977.5, "quote_volume": 310.38381, "trades": 6, "taker_buy_quote": 310.38381}, {"ts": 1775567580000, "open": 0.1045, "high": 0.1048, "low": 0.1043, "close": 0.1043, "volume": 30293.9, "quote_volume": 3166.32954, "trades": 33, "taker_buy_quote": 488.67714}, {"ts": 1775567640000, "open": 0.1042, "high": 0.1042, "low": 0.1041, "close": 0.1042, "volume": 194.2, "quote_volume": 20.23035, "trades": 3, "taker_buy_quote": 9.2217}, {"ts": 1775567700000, "open": 0.104, "high": 0.1043, "low": 0.1037, "close": 0.1037, "volume": 5988.7, "quote_volume": 622.98762, "trades": 17, "taker_buy_quote": 236.45004}, {"ts": 1775567760000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 597.8, "quote_volume": 61.97519, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775567820000, "open": 0.1039, "high": 0.1041, "low": 0.1037, "close": 0.1037, "volume": 770.4, "quote_volume": 80.04601, "trades": 7, "taker_buy_quote": 62.14114}, {"ts": 1775567880000, "open": 0.1037, "high": 0.1037, "low": 0.1035, "close": 0.1036, "volume": 42638.5, "quote_volume": 4419.89701, "trades": 35, "taker_buy_quote": 203.40824}, {"ts": 1775567940000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 115.8, "quote_volume": 11.99688, "trades": 1, "taker_buy_quote": 11.99688}, {"ts": 1775568000000, "open": 0.1035, "high": 0.1037, "low": 0.1035, "close": 0.1037, "volume": 5866.8, "quote_volume": 608.09336, "trades": 14, "taker_buy_quote": 481.06016}, {"ts": 1775568060000, "open": 0.1036, "high": 0.1038, "low": 0.1036, "close": 0.1037, "volume": 14796.5, "quote_volume": 1533.80051, "trades": 39, "taker_buy_quote": 596.21834}, {"ts": 1775568120000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1035, "volume": 1920.4, "quote_volume": 198.87921, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775568180000, "open": 0.1036, "high": 0.1037, "low": 0.1036, "close": 0.1037, "volume": 6876.1, "quote_volume": 712.9522, "trades": 10, "taker_buy_quote": 703.07996}, {"ts": 1775568240000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1036, "volume": 4468.6, "quote_volume": 463.39082, "trades": 4, "taker_buy_quote": 116.6625}, {"ts": 1775568300000, "open": 0.1038, "high": 0.104, "low": 0.1038, "close": 0.104, "volume": 5280.3, "quote_volume": 548.73502, "trades": 7, "taker_buy_quote": 548.73502}, {"ts": 1775568360000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 4673.5, "quote_volume": 485.57665, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775568420000, "open": 0.1038, "high": 0.104, "low": 0.1037, "close": 0.104, "volume": 39321.6, "quote_volume": 4083.53032, "trades": 35, "taker_buy_quote": 2448.98741}, {"ts": 1775568480000, "open": 0.1041, "high": 0.1041, "low": 0.1037, "close": 0.1039, "volume": 8307.3, "quote_volume": 863.50847, "trades": 12, "taker_buy_quote": 613.34177}, {"ts": 1775568540000, "open": 0.104, "high": 0.1041, "low": 0.1039, "close": 0.1041, "volume": 6116.9, "quote_volume": 635.79238, "trades": 8, "taker_buy_quote": 123.85809}, {"ts": 1775568600000, "open": 0.1042, "high": 0.1044, "low": 0.1042, "close": 0.1043, "volume": 3126.1, "quote_volume": 326.01726, "trades": 8, "taker_buy_quote": 183.95796}, {"ts": 1775568660000, "open": 0.1041, "high": 0.1041, "low": 0.1039, "close": 0.1039, "volume": 28169.9, "quote_volume": 2929.81136, "trades": 22, "taker_buy_quote": 1615.32716}, {"ts": 1775568720000, "open": 0.1038, "high": 0.1038, "low": 0.1037, "close": 0.1037, "volume": 3482.9, "quote_volume": 361.18203, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775568780000, "open": 0.1038, "high": 0.104, "low": 0.1037, "close": 0.104, "volume": 7839.1, "quote_volume": 813.968, "trades": 13, "taker_buy_quote": 510.7037}, {"ts": 1775568840000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 4053.8, "quote_volume": 422.00058, "trades": 4, "taker_buy_quote": 422.00058}, {"ts": 1775568900000, "open": 0.104, "high": 0.1042, "low": 0.104, "close": 0.1041, "volume": 7917.0, "quote_volume": 823.89401, "trades": 10, "taker_buy_quote": 667.09336}, {"ts": 1775568960000, "open": 0.104, "high": 0.104, "low": 0.1036, "close": 0.1036, "volume": 5995.6, "quote_volume": 623.47025, "trades": 8, "taker_buy_quote": 6.59532}, {"ts": 1775569020000, "open": 0.1035, "high": 0.1035, "low": 0.1032, "close": 0.1035, "volume": 14739.7, "quote_volume": 1524.78482, "trades": 15, "taker_buy_quote": 1338.95499}, {"ts": 1775569080000, "open": 0.1036, "high": 0.1039, "low": 0.1036, "close": 0.1038, "volume": 5738.8, "quote_volume": 595.00892, "trades": 9, "taker_buy_quote": 375.39306}, {"ts": 1775569140000, "open": 0.1037, "high": 0.1044, "low": 0.1037, "close": 0.1044, "volume": 14533.2, "quote_volume": 1514.76665, "trades": 25, "taker_buy_quote": 807.19056}, {"ts": 1775569200000, "open": 0.1044, "high": 0.1048, "low": 0.1044, "close": 0.1048, "volume": 26150.5, "quote_volume": 2738.37788, "trades": 27, "taker_buy_quote": 2125.89794}, {"ts": 1775569260000, "open": 0.1047, "high": 0.1051, "low": 0.1046, "close": 0.1046, "volume": 93752.8, "quote_volume": 9829.08588, "trades": 68, "taker_buy_quote": 6516.97612}, {"ts": 1775569320000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 6488.6, "quote_volume": 678.0587, "trades": 4, "taker_buy_quote": 452.2969}, {"ts": 1775569380000, "open": 0.1044, "high": 0.1046, "low": 0.1042, "close": 0.1044, "volume": 59885.2, "quote_volume": 6255.17382, "trades": 44, "taker_buy_quote": 4095.14613}, {"ts": 1775569440000, "open": 0.1043, "high": 0.1043, "low": 0.1039, "close": 0.104, "volume": 12763.0, "quote_volume": 1329.26684, "trades": 29, "taker_buy_quote": 117.1125}, {"ts": 1775569500000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.1041, "volume": 3574.5, "quote_volume": 372.04119, "trades": 7, "taker_buy_quote": 257.47053}, {"ts": 1775569560000, "open": 0.1041, "high": 0.1042, "low": 0.1039, "close": 0.1039, "volume": 21175.3, "quote_volume": 2202.85355, "trades": 17, "taker_buy_quote": 828.25336}, {"ts": 1775569620000, "open": 0.1041, "high": 0.1041, "low": 0.1041, "close": 0.1041, "volume": 4787.3, "quote_volume": 498.35793, "trades": 6, "taker_buy_quote": 498.35793}, {"ts": 1775569680000, "open": 0.1041, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 6767.0, "quote_volume": 703.8805, "trades": 4, "taker_buy_quote": 117.1125}, {"ts": 1775569740000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775569800000, "open": 0.104, "high": 0.1041, "low": 0.104, "close": 0.104, "volume": 3406.6, "quote_volume": 354.4821, "trades": 3, "taker_buy_quote": 203.7237}, {"ts": 1775569860000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 4264.5, "quote_volume": 443.08155, "trades": 8, "taker_buy_quote": 38.31832}, {"ts": 1775569920000, "open": 0.104, "high": 0.104, "low": 0.104, "close": 0.104, "volume": 3142.3, "quote_volume": 326.7992, "trades": 3, "taker_buy_quote": 317.564}, {"ts": 1775569980000, "open": 0.1041, "high": 0.1041, "low": 0.1039, "close": 0.1039, "volume": 1727.9, "quote_volume": 179.64301, "trades": 7, "taker_buy_quote": 5.50689}, {"ts": 1775570040000, "open": 0.1039, "high": 0.104, "low": 0.1039, "close": 0.104, "volume": 1350.0, "quote_volume": 140.2875, "trades": 2, "taker_buy_quote": 140.2875}, {"ts": 1775570100000, "open": 0.1038, "high": 0.1038, "low": 0.1037, "close": 0.1037, "volume": 2870.2, "quote_volume": 297.64504, "trades": 7, "taker_buy_quote": 127.08435}, {"ts": 1775570160000, "open": 0.1036, "high": 0.1036, "low": 0.1033, "close": 0.1034, "volume": 9761.9, "quote_volume": 1009.4012, "trades": 21, "taker_buy_quote": 276.67896}, {"ts": 1775570220000, "open": 0.1034, "high": 0.1035, "low": 0.1033, "close": 0.1035, "volume": 18551.5, "quote_volume": 1917.72821, "trades": 17, "taker_buy_quote": 1326.29439}, {"ts": 1775570280000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775570340000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 53.2, "quote_volume": 5.5062, "trades": 1, "taker_buy_quote": 5.5062}, {"ts": 1775570400000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 374.4, "quote_volume": 38.71296, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775570460000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 4001.9, "quote_volume": 413.79646, "trades": 5, "taker_buy_quote": 309.36246}, {"ts": 1775570520000, "open": 0.1034, "high": 0.1034, "low": 0.1032, "close": 0.1033, "volume": 4198.1, "quote_volume": 433.64987, "trades": 11, "taker_buy_quote": 83.92092}, {"ts": 1775570580000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 5732.2, "quote_volume": 592.70948, "trades": 2, "taker_buy_quote": 592.70948}, {"ts": 1775570640000, "open": 0.1035, "high": 0.1036, "low": 0.1035, "close": 0.1036, "volume": 1724.4, "quote_volume": 178.51784, "trades": 12, "taker_buy_quote": 111.43949}, {"ts": 1775570700000, "open": 0.1036, "high": 0.1036, "low": 0.1034, "close": 0.1034, "volume": 3386.3, "quote_volume": 350.3897, "trades": 6, "taker_buy_quote": 5.50116}, {"ts": 1775570760000, "open": 0.1033, "high": 0.1034, "low": 0.1032, "close": 0.1032, "volume": 6950.3, "quote_volume": 717.94017, "trades": 12, "taker_buy_quote": 139.1156}, {"ts": 1775570820000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 1769.3, "quote_volume": 182.59176, "trades": 5, "taker_buy_quote": 121.94112}, {"ts": 1775570880000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 1076.7, "quote_volume": 111.11544, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775570940000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1035, "volume": 106.4, "quote_volume": 11.00708, "trades": 2, "taker_buy_quote": 11.00708}, {"ts": 1775571000000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 12393.3, "quote_volume": 1281.6624, "trades": 9, "taker_buy_quote": 202.0113}, {"ts": 1775571060000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 993.3, "quote_volume": 102.70722, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775571120000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1035, "volume": 14450.2, "quote_volume": 1494.54275, "trades": 6, "taker_buy_quote": 1261.66775}, {"ts": 1775571180000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775571240000, "open": 0.1035, "high": 0.1037, "low": 0.1035, "close": 0.1037, "volume": 1805.1, "quote_volume": 186.9049, "trades": 4, "taker_buy_quote": 186.9049}, {"ts": 1775571300000, "open": 0.1036, "high": 0.1036, "low": 0.1034, "close": 0.1034, "volume": 2534.3, "quote_volume": 262.29732, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775571360000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775571420000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 13731.7, "quote_volume": 1419.85778, "trades": 3, "taker_buy_quote": 1419.85778}, {"ts": 1775571480000, "open": 0.1035, "high": 0.1035, "low": 0.103, "close": 0.1031, "volume": 50325.0, "quote_volume": 5191.64957, "trades": 41, "taker_buy_quote": 0.0}, {"ts": 1775571540000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 2808.0, "quote_volume": 289.14822, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775571600000, "open": 0.1029, "high": 0.1029, "low": 0.1027, "close": 0.1027, "volume": 5301.6, "quote_volume": 544.91706, "trades": 9, "taker_buy_quote": 327.5299}, {"ts": 1775571660000, "open": 0.1028, "high": 0.1029, "low": 0.1028, "close": 0.1029, "volume": 1710.7, "quote_volume": 176.00869, "trades": 4, "taker_buy_quote": 153.05345}, {"ts": 1775571720000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 53.4, "quote_volume": 5.5002, "trades": 1, "taker_buy_quote": 5.5002}, {"ts": 1775571780000, "open": 0.1031, "high": 0.1033, "low": 0.1031, "close": 0.1033, "volume": 2316.8, "quote_volume": 239.11072, "trades": 5, "taker_buy_quote": 239.11072}, {"ts": 1775571840000, "open": 0.1034, "high": 0.1034, "low": 0.1032, "close": 0.1032, "volume": 4531.2, "quote_volume": 467.88684, "trades": 9, "taker_buy_quote": 47.75096}, {"ts": 1775571900000, "open": 0.1031, "high": 0.1031, "low": 0.103, "close": 0.103, "volume": 460.8, "quote_volume": 47.46774, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775571960000, "open": 0.103, "high": 0.103, "low": 0.1028, "close": 0.1028, "volume": 1297.4, "quote_volume": 133.55335, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775572020000, "open": 0.103, "high": 0.1031, "low": 0.1026, "close": 0.1028, "volume": 16771.6, "quote_volume": 1723.3949, "trades": 22, "taker_buy_quote": 713.78418}, {"ts": 1775572080000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775572140000, "open": 0.1028, "high": 0.1031, "low": 0.1028, "close": 0.1031, "volume": 14934.2, "quote_volume": 1537.57171, "trades": 21, "taker_buy_quote": 1244.37583}, {"ts": 1775572200000, "open": 0.1031, "high": 0.1033, "low": 0.1031, "close": 0.1033, "volume": 1298.5, "quote_volume": 134.00384, "trades": 6, "taker_buy_quote": 11.00645}, {"ts": 1775572260000, "open": 0.1034, "high": 0.1034, "low": 0.1032, "close": 0.1032, "volume": 5435.6, "quote_volume": 560.97714, "trades": 20, "taker_buy_quote": 63.21258}, {"ts": 1775572320000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 1125.0, "quote_volume": 116.1, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775572380000, "open": 0.1032, "high": 0.1034, "low": 0.1032, "close": 0.1034, "volume": 1304.8, "quote_volume": 134.91628, "trades": 8, "taker_buy_quote": 134.91628}, {"ts": 1775572440000, "open": 0.1034, "high": 0.1034, "low": 0.103, "close": 0.103, "volume": 4035.9, "quote_volume": 416.5078, "trades": 8, "taker_buy_quote": 5.98686}, {"ts": 1775572500000, "open": 0.103, "high": 0.103, "low": 0.1027, "close": 0.1028, "volume": 45797.6, "quote_volume": 4712.93032, "trades": 31, "taker_buy_quote": 2563.12163}, {"ts": 1775572560000, "open": 0.1027, "high": 0.1028, "low": 0.1026, "close": 0.1028, "volume": 1133.2, "quote_volume": 116.38099, "trades": 3, "taker_buy_quote": 7.5558}, {"ts": 1775572620000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775572680000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 1000.2, "quote_volume": 102.82056, "trades": 1, "taker_buy_quote": 102.82056}, {"ts": 1775572740000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 3595.6, "quote_volume": 369.98724, "trades": 5, "taker_buy_quote": 219.0741}, {"ts": 1775572800000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 334.2, "quote_volume": 34.4226, "trades": 2, "taker_buy_quote": 5.5002}, {"ts": 1775572860000, "open": 0.103, "high": 0.1033, "low": 0.103, "close": 0.1033, "volume": 1349.9, "quote_volume": 139.17164, "trades": 5, "taker_buy_quote": 139.17164}, {"ts": 1775572920000, "open": 0.1032, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 2671.8, "quote_volume": 275.84226, "trades": 4, "taker_buy_quote": 243.3033}, {"ts": 1775572980000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775573040000, "open": 0.1032, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 3774.6, "quote_volume": 389.9073, "trades": 4, "taker_buy_quote": 380.74314}, {"ts": 1775573100000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 53.2, "quote_volume": 5.50088, "trades": 1, "taker_buy_quote": 5.50088}, {"ts": 1775573160000, "open": 0.1032, "high": 0.1032, "low": 0.1031, "close": 0.1031, "volume": 112.8, "quote_volume": 11.63501, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775573220000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 421.8, "quote_volume": 43.52976, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775573280000, "open": 0.1032, "high": 0.1032, "low": 0.1031, "close": 0.1031, "volume": 1947.4, "quote_volume": 200.79969, "trades": 4, "taker_buy_quote": 49.99319}, {"ts": 1775573340000, "open": 0.103, "high": 0.103, "low": 0.1027, "close": 0.1027, "volume": 3213.0, "quote_volume": 330.52139, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775573400000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 341.2, "quote_volume": 35.00712, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775573460000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775573520000, "open": 0.1027, "high": 0.1029, "low": 0.1027, "close": 0.1029, "volume": 16975.0, "quote_volume": 1745.09771, "trades": 10, "taker_buy_quote": 115.7625}, {"ts": 1775573580000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775573640000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 3363.8, "quote_volume": 346.4714, "trades": 5, "taker_buy_quote": 230.5964}, {"ts": 1775573700000, "open": 0.1028, "high": 0.1028, "low": 0.1024, "close": 0.1024, "volume": 29442.8, "quote_volume": 3024.75668, "trades": 15, "taker_buy_quote": 211.55094}, {"ts": 1775573760000, "open": 0.1023, "high": 0.1025, "low": 0.1022, "close": 0.1024, "volume": 24689.6, "quote_volume": 2527.92764, "trades": 38, "taker_buy_quote": 1898.19576}, {"ts": 1775573820000, "open": 0.1026, "high": 0.1027, "low": 0.1026, "close": 0.1027, "volume": 107.3, "quote_volume": 11.01434, "trades": 2, "taker_buy_quote": 11.01434}, {"ts": 1775573880000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775573940000, "open": 0.1027, "high": 0.103, "low": 0.1027, "close": 0.1028, "volume": 34986.5, "quote_volume": 3598.58229, "trades": 22, "taker_buy_quote": 3214.37496}, {"ts": 1775574000000, "open": 0.1027, "high": 0.1028, "low": 0.1027, "close": 0.1027, "volume": 12813.6, "quote_volume": 1316.11202, "trades": 12, "taker_buy_quote": 231.1875}, {"ts": 1775574060000, "open": 0.1027, "high": 0.1029, "low": 0.1027, "close": 0.1028, "volume": 14607.5, "quote_volume": 1501.29062, "trades": 14, "taker_buy_quote": 1461.09582}, {"ts": 1775574120000, "open": 0.1027, "high": 0.1029, "low": 0.1027, "close": 0.1027, "volume": 3588.3, "quote_volume": 368.76543, "trades": 7, "taker_buy_quote": 184.86054}, {"ts": 1775574180000, "open": 0.1027, "high": 0.1027, "low": 0.1025, "close": 0.1026, "volume": 14687.9, "quote_volume": 1506.65806, "trades": 10, "taker_buy_quote": 139.9464}, {"ts": 1775574240000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 1761.0, "quote_volume": 180.6786, "trades": 1, "taker_buy_quote": 180.6786}, {"ts": 1775574300000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 57.8, "quote_volume": 5.93028, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775574360000, "open": 0.1026, "high": 0.1026, "low": 0.1024, "close": 0.1025, "volume": 7923.9, "quote_volume": 812.04351, "trades": 25, "taker_buy_quote": 205.73388}, {"ts": 1775574420000, "open": 0.1025, "high": 0.1025, "low": 0.1025, "close": 0.1025, "volume": 847.3, "quote_volume": 86.84825, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775574480000, "open": 0.1026, "high": 0.1028, "low": 0.1025, "close": 0.1028, "volume": 11520.3, "quote_volume": 1183.15098, "trades": 25, "taker_buy_quote": 727.86762}, {"ts": 1775574540000, "open": 0.1029, "high": 0.1033, "low": 0.1029, "close": 0.1033, "volume": 16527.4, "quote_volume": 1705.20504, "trades": 32, "taker_buy_quote": 780.5104}, {"ts": 1775574600000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775574660000, "open": 0.1033, "high": 0.1035, "low": 0.1033, "close": 0.1035, "volume": 8679.7, "quote_volume": 898.00181, "trades": 21, "taker_buy_quote": 657.51956}, {"ts": 1775574720000, "open": 0.1035, "high": 0.1037, "low": 0.1034, "close": 0.1037, "volume": 14850.4, "quote_volume": 1536.54382, "trades": 17, "taker_buy_quote": 289.01269}, {"ts": 1775574780000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1036, "volume": 1425.3, "quote_volume": 147.61998, "trades": 6, "taker_buy_quote": 47.62526}, {"ts": 1775574840000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1035, "volume": 1864.9, "quote_volume": 193.05489, "trades": 7, "taker_buy_quote": 193.05489}, {"ts": 1775574900000, "open": 0.1034, "high": 0.1034, "low": 0.103, "close": 0.1033, "volume": 7756.8, "quote_volume": 800.76308, "trades": 30, "taker_buy_quote": 427.26192}, {"ts": 1775574960000, "open": 0.1032, "high": 0.1032, "low": 0.103, "close": 0.1031, "volume": 20069.7, "quote_volume": 2070.26208, "trades": 21, "taker_buy_quote": 498.8685}, {"ts": 1775575020000, "open": 0.1031, "high": 0.1034, "low": 0.1031, "close": 0.1034, "volume": 7559.9, "quote_volume": 780.18405, "trades": 15, "taker_buy_quote": 780.18405}, {"ts": 1775575080000, "open": 0.1035, "high": 0.1037, "low": 0.1035, "close": 0.1036, "volume": 16345.8, "quote_volume": 1693.31475, "trades": 29, "taker_buy_quote": 1654.59943}, {"ts": 1775575140000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 464.2, "quote_volume": 48.03938, "trades": 5, "taker_buy_quote": 42.5385}, {"ts": 1775575200000, "open": 0.1035, "high": 0.1035, "low": 0.103, "close": 0.1032, "volume": 89022.9, "quote_volume": 9185.61513, "trades": 58, "taker_buy_quote": 1103.48596}, {"ts": 1775575260000, "open": 0.1032, "high": 0.1032, "low": 0.1031, "close": 0.1032, "volume": 9999.9, "quote_volume": 1031.65147, "trades": 24, "taker_buy_quote": 692.96874}, {"ts": 1775575320000, "open": 0.1032, "high": 0.1032, "low": 0.103, "close": 0.1032, "volume": 27141.6, "quote_volume": 2799.83736, "trades": 39, "taker_buy_quote": 2118.56647}, {"ts": 1775575380000, "open": 0.1031, "high": 0.1032, "low": 0.103, "close": 0.1031, "volume": 16224.4, "quote_volume": 1672.28198, "trades": 14, "taker_buy_quote": 746.38472}, {"ts": 1775575440000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 53.2, "quote_volume": 5.50088, "trades": 1, "taker_buy_quote": 5.50088}, {"ts": 1775575500000, "open": 0.1035, "high": 0.1036, "low": 0.1035, "close": 0.1036, "volume": 1411.9, "quote_volume": 146.26752, "trades": 4, "taker_buy_quote": 146.26752}, {"ts": 1775575560000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 453.5, "quote_volume": 46.93725, "trades": 1, "taker_buy_quote": 46.93725}, {"ts": 1775575620000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1035, "volume": 1806.1, "quote_volume": 186.88867, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775575680000, "open": 0.1035, "high": 0.1035, "low": 0.1033, "close": 0.1033, "volume": 9117.3, "quote_volume": 942.65349, "trades": 23, "taker_buy_quote": 328.40874}, {"ts": 1775575740000, "open": 0.1034, "high": 0.1035, "low": 0.1029, "close": 0.103, "volume": 69944.1, "quote_volume": 7213.02059, "trades": 66, "taker_buy_quote": 1229.86225}, {"ts": 1775575800000, "open": 0.1029, "high": 0.1029, "low": 0.1028, "close": 0.1028, "volume": 625.0, "quote_volume": 64.25827, "trades": 3, "taker_buy_quote": 50.23836}, {"ts": 1775575860000, "open": 0.1028, "high": 0.1028, "low": 0.1027, "close": 0.1027, "volume": 2318.2, "quote_volume": 238.3056, "trades": 5, "taker_buy_quote": 232.80088}, {"ts": 1775575920000, "open": 0.1026, "high": 0.1027, "low": 0.1025, "close": 0.1027, "volume": 3004.1, "quote_volume": 308.15602, "trades": 8, "taker_buy_quote": 111.60715}, {"ts": 1775575980000, "open": 0.1026, "high": 0.1026, "low": 0.1018, "close": 0.1021, "volume": 80117.4, "quote_volume": 8184.07338, "trades": 76, "taker_buy_quote": 2752.85543}, {"ts": 1775576040000, "open": 0.1022, "high": 0.1024, "low": 0.1022, "close": 0.1024, "volume": 10148.3, "quote_volume": 1038.23379, "trades": 17, "taker_buy_quote": 998.59041}, {"ts": 1775576100000, "open": 0.1022, "high": 0.1024, "low": 0.1022, "close": 0.1024, "volume": 10595.9, "quote_volume": 1084.26028, "trades": 14, "taker_buy_quote": 884.64948}, {"ts": 1775576160000, "open": 0.1025, "high": 0.1028, "low": 0.1025, "close": 0.1026, "volume": 11379.8, "quote_volume": 1167.89449, "trades": 13, "taker_buy_quote": 959.41129}, {"ts": 1775576220000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775576280000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 1378.3, "quote_volume": 141.55141, "trades": 2, "taker_buy_quote": 141.55141}, {"ts": 1775576340000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 1786.6, "quote_volume": 183.30516, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775576400000, "open": 0.1025, "high": 0.1026, "low": 0.1025, "close": 0.1025, "volume": 5345.7, "quote_volume": 548.4363, "trades": 9, "taker_buy_quote": 326.7297}, {"ts": 1775576460000, "open": 0.1025, "high": 0.1026, "low": 0.1024, "close": 0.1025, "volume": 2830.1, "quote_volume": 290.08545, "trades": 18, "taker_buy_quote": 213.48233}, {"ts": 1775576520000, "open": 0.1023, "high": 0.1025, "low": 0.1023, "close": 0.1024, "volume": 11852.3, "quote_volume": 1214.30913, "trades": 12, "taker_buy_quote": 1084.86894}, {"ts": 1775576580000, "open": 0.1025, "high": 0.1026, "low": 0.1025, "close": 0.1026, "volume": 1743.5, "quote_volume": 178.76658, "trades": 3, "taker_buy_quote": 178.76658}, {"ts": 1775576640000, "open": 0.1024, "high": 0.1024, "low": 0.1023, "close": 0.1024, "volume": 4691.7, "quote_volume": 480.13341, "trades": 37, "taker_buy_quote": 61.44}, {"ts": 1775576700000, "open": 0.1023, "high": 0.1023, "low": 0.1018, "close": 0.1019, "volume": 11701.4, "quote_volume": 1193.04712, "trades": 34, "taker_buy_quote": 195.83386}, {"ts": 1775576760000, "open": 0.1019, "high": 0.102, "low": 0.1019, "close": 0.102, "volume": 7887.5, "quote_volume": 803.81194, "trades": 10, "taker_buy_quote": 803.81194}, {"ts": 1775576820000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 4898.9, "quote_volume": 499.6878, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775576880000, "open": 0.1021, "high": 0.1022, "low": 0.1021, "close": 0.1022, "volume": 445.4, "quote_volume": 45.48612, "trades": 3, "taker_buy_quote": 45.48612}, {"ts": 1775576940000, "open": 0.1021, "high": 0.1021, "low": 0.102, "close": 0.1021, "volume": 1024.1, "quote_volume": 104.51921, "trades": 7, "taker_buy_quote": 62.29121}, {"ts": 1775577000000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775577060000, "open": 0.1021, "high": 0.1022, "low": 0.102, "close": 0.1022, "volume": 12774.5, "quote_volume": 1304.33508, "trades": 15, "taker_buy_quote": 881.39178}, {"ts": 1775577120000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775577180000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 2130.3, "quote_volume": 217.2906, "trades": 2, "taker_buy_quote": 217.2906}, {"ts": 1775577240000, "open": 0.1021, "high": 0.1022, "low": 0.1021, "close": 0.1021, "volume": 7646.6, "quote_volume": 781.15799, "trades": 9, "taker_buy_quote": 667.35733}, {"ts": 1775577300000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 1005.4, "quote_volume": 102.65134, "trades": 1, "taker_buy_quote": 102.65134}, {"ts": 1775577360000, "open": 0.1021, "high": 0.1023, "low": 0.1021, "close": 0.1023, "volume": 14777.4, "quote_volume": 1510.90922, "trades": 12, "taker_buy_quote": 1395.82172}, {"ts": 1775577420000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 534.6, "quote_volume": 54.68958, "trades": 2, "taker_buy_quote": 54.68958}, {"ts": 1775577480000, "open": 0.1023, "high": 0.1027, "low": 0.1023, "close": 0.1025, "volume": 6634.8, "quote_volume": 680.99787, "trades": 10, "taker_buy_quote": 313.42905}, {"ts": 1775577540000, "open": 0.1025, "high": 0.1025, "low": 0.1025, "close": 0.1025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775577600000, "open": 0.1027, "high": 0.103, "low": 0.1026, "close": 0.1028, "volume": 97324.0, "quote_volume": 10010.55612, "trades": 89, "taker_buy_quote": 8861.76706}, {"ts": 1775577660000, "open": 0.1028, "high": 0.1028, "low": 0.1026, "close": 0.1026, "volume": 56299.8, "quote_volume": 5782.8971, "trades": 27, "taker_buy_quote": 872.80284}, {"ts": 1775577720000, "open": 0.1027, "high": 0.1028, "low": 0.1027, "close": 0.1027, "volume": 13620.8, "quote_volume": 1399.61503, "trades": 9, "taker_buy_quote": 455.10133}, {"ts": 1775577780000, "open": 0.1026, "high": 0.1026, "low": 0.1024, "close": 0.1025, "volume": 17469.1, "quote_volume": 1791.55086, "trades": 11, "taker_buy_quote": 599.1125}, {"ts": 1775577840000, "open": 0.1025, "high": 0.1025, "low": 0.1025, "close": 0.1025, "volume": 1946.3, "quote_volume": 199.49575, "trades": 3, "taker_buy_quote": 192.577}, {"ts": 1775577900000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 1124.2, "quote_volume": 115.11808, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775577960000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775578020000, "open": 0.1025, "high": 0.1025, "low": 0.1024, "close": 0.1025, "volume": 10199.9, "quote_volume": 1044.99612, "trades": 15, "taker_buy_quote": 308.894}, {"ts": 1775578080000, "open": 0.1023, "high": 0.1023, "low": 0.1019, "close": 0.1019, "volume": 369.7, "quote_volume": 37.7263, "trades": 6, "taker_buy_quote": 10.20019}, {"ts": 1775578140000, "open": 0.1019, "high": 0.1019, "low": 0.1018, "close": 0.1018, "volume": 12909.3, "quote_volume": 1315.42739, "trades": 10, "taker_buy_quote": 1242.63993}, {"ts": 1775578200000, "open": 0.1019, "high": 0.1024, "low": 0.1019, "close": 0.1021, "volume": 73384.6, "quote_volume": 7501.73683, "trades": 91, "taker_buy_quote": 5341.74847}, {"ts": 1775578260000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775578320000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775578380000, "open": 0.1023, "high": 0.1024, "low": 0.1022, "close": 0.1024, "volume": 6285.9, "quote_volume": 642.80302, "trades": 9, "taker_buy_quote": 138.43635}, {"ts": 1775578440000, "open": 0.1025, "high": 0.1026, "low": 0.1025, "close": 0.1026, "volume": 102.4, "quote_volume": 10.50087, "trades": 2, "taker_buy_quote": 10.50087}, {"ts": 1775578500000, "open": 0.1025, "high": 0.1025, "low": 0.1025, "close": 0.1025, "volume": 1988.0, "quote_volume": 203.77, "trades": 3, "taker_buy_quote": 115.3125}, {"ts": 1775578560000, "open": 0.1025, "high": 0.1027, "low": 0.1025, "close": 0.1027, "volume": 2488.6, "quote_volume": 255.42027, "trades": 9, "taker_buy_quote": 177.35193}, {"ts": 1775578620000, "open": 0.1028, "high": 0.1028, "low": 0.1024, "close": 0.1024, "volume": 32272.5, "quote_volume": 3310.47135, "trades": 43, "taker_buy_quote": 96.03061}, {"ts": 1775578680000, "open": 0.1026, "high": 0.1026, "low": 0.1024, "close": 0.1026, "volume": 1618.7, "quote_volume": 165.94674, "trades": 6, "taker_buy_quote": 98.42418}, {"ts": 1775578740000, "open": 0.1027, "high": 0.1029, "low": 0.1027, "close": 0.1028, "volume": 18096.8, "quote_volume": 1860.59577, "trades": 20, "taker_buy_quote": 1028.87181}, {"ts": 1775578800000, "open": 0.1029, "high": 0.103, "low": 0.1028, "close": 0.1028, "volume": 54293.9, "quote_volume": 5586.38177, "trades": 40, "taker_buy_quote": 1870.33023}, {"ts": 1775578860000, "open": 0.1027, "high": 0.1028, "low": 0.1026, "close": 0.1027, "volume": 5193.7, "quote_volume": 533.35006, "trades": 8, "taker_buy_quote": 139.02218}, {"ts": 1775578920000, "open": 0.1028, "high": 0.1029, "low": 0.1027, "close": 0.1028, "volume": 13027.0, "quote_volume": 1339.00709, "trades": 10, "taker_buy_quote": 275.62348}, {"ts": 1775578980000, "open": 0.1026, "high": 0.1028, "low": 0.1026, "close": 0.1028, "volume": 8100.6, "quote_volume": 831.89328, "trades": 10, "taker_buy_quote": 259.83239}, {"ts": 1775579040000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 1149.8, "quote_volume": 118.31442, "trades": 5, "taker_buy_quote": 118.31442}, {"ts": 1775579100000, "open": 0.103, "high": 0.1033, "low": 0.103, "close": 0.1033, "volume": 14032.7, "quote_volume": 1447.97922, "trades": 20, "taker_buy_quote": 1210.3479}, {"ts": 1775579160000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 925.4, "quote_volume": 95.59382, "trades": 3, "taker_buy_quote": 95.59382}, {"ts": 1775579220000, "open": 0.1034, "high": 0.1034, "low": 0.1033, "close": 0.1033, "volume": 4757.3, "quote_volume": 491.61983, "trades": 10, "taker_buy_quote": 259.19483}, {"ts": 1775579280000, "open": 0.1033, "high": 0.1034, "low": 0.1033, "close": 0.1033, "volume": 5566.1, "quote_volume": 575.01287, "trades": 5, "taker_buy_quote": 74.42107}, {"ts": 1775579340000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 4917.1, "quote_volume": 508.50459, "trades": 7, "taker_buy_quote": 159.52959}, {"ts": 1775579400000, "open": 0.1034, "high": 0.1036, "low": 0.1032, "close": 0.1033, "volume": 44525.8, "quote_volume": 4606.12922, "trades": 32, "taker_buy_quote": 1763.21531}, {"ts": 1775579460000, "open": 0.1034, "high": 0.1034, "low": 0.1032, "close": 0.1032, "volume": 4197.8, "quote_volume": 433.63632, "trades": 7, "taker_buy_quote": 120.02672}, {"ts": 1775579520000, "open": 0.1033, "high": 0.1033, "low": 0.1031, "close": 0.1033, "volume": 8281.6, "quote_volume": 854.77988, "trades": 10, "taker_buy_quote": 354.87908}, {"ts": 1775579580000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 2614.7, "quote_volume": 270.35998, "trades": 5, "taker_buy_quote": 270.35998}, {"ts": 1775579640000, "open": 0.1035, "high": 0.1036, "low": 0.1035, "close": 0.1035, "volume": 2288.9, "quote_volume": 236.94636, "trades": 6, "taker_buy_quote": 120.50886}, {"ts": 1775579700000, "open": 0.1035, "high": 0.1037, "low": 0.1035, "close": 0.1035, "volume": 6489.8, "quote_volume": 672.01535, "trades": 14, "taker_buy_quote": 408.09035}, {"ts": 1775579760000, "open": 0.1034, "high": 0.1035, "low": 0.1033, "close": 0.1033, "volume": 2782.7, "quote_volume": 287.64376, "trades": 7, "taker_buy_quote": 97.60896}, {"ts": 1775579820000, "open": 0.1033, "high": 0.1034, "low": 0.1033, "close": 0.1034, "volume": 2310.6, "quote_volume": 238.75042, "trades": 5, "taker_buy_quote": 177.43154}, {"ts": 1775579880000, "open": 0.1035, "high": 0.1035, "low": 0.1031, "close": 0.1031, "volume": 3621.9, "quote_volume": 374.5204, "trades": 9, "taker_buy_quote": 103.4172}, {"ts": 1775579940000, "open": 0.1032, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 1332.0, "quote_volume": 137.4831, "trades": 4, "taker_buy_quote": 137.4831}, {"ts": 1775580000000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 399.5, "quote_volume": 41.3083, "trades": 2, "taker_buy_quote": 41.3083}, {"ts": 1775580060000, "open": 0.1034, "high": 0.1034, "low": 0.1032, "close": 0.1032, "volume": 2219.4, "quote_volume": 229.3328, "trades": 6, "taker_buy_quote": 76.42294}, {"ts": 1775580120000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 1780.2, "quote_volume": 184.07268, "trades": 3, "taker_buy_quote": 67.74768}, {"ts": 1775580180000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 5338.6, "quote_volume": 552.41087, "trades": 6, "taker_buy_quote": 436.08587}, {"ts": 1775580240000, "open": 0.1035, "high": 0.1036, "low": 0.1033, "close": 0.1033, "volume": 2204.0, "quote_volume": 228.0986, "trades": 8, "taker_buy_quote": 85.66221}, {"ts": 1775580300000, "open": 0.1032, "high": 0.1033, "low": 0.1031, "close": 0.1032, "volume": 10432.9, "quote_volume": 1076.50967, "trades": 18, "taker_buy_quote": 491.3443}, {"ts": 1775580360000, "open": 0.1032, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 4272.7, "quote_volume": 440.98224, "trades": 7, "taker_buy_quote": 440.98224}, {"ts": 1775580420000, "open": 0.1032, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 4215.1, "quote_volume": 435.09111, "trades": 10, "taker_buy_quote": 273.88239}, {"ts": 1775580480000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 514.0, "quote_volume": 53.0962, "trades": 1, "taker_buy_quote": 53.0962}, {"ts": 1775580540000, "open": 0.1033, "high": 0.1034, "low": 0.1033, "close": 0.1034, "volume": 1068.1, "quote_volume": 110.37744, "trades": 3, "taker_buy_quote": 110.37744}, {"ts": 1775580600000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1035, "volume": 723.1, "quote_volume": 74.83553, "trades": 5, "taker_buy_quote": 74.83553}, {"ts": 1775580660000, "open": 0.1036, "high": 0.1037, "low": 0.1035, "close": 0.1036, "volume": 6436.4, "quote_volume": 666.38309, "trades": 8, "taker_buy_quote": 79.50839}, {"ts": 1775580720000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 841.7, "quote_volume": 87.20012, "trades": 3, "taker_buy_quote": 87.20012}, {"ts": 1775580780000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 605.9, "quote_volume": 62.71065, "trades": 2, "taker_buy_quote": 62.71065}, {"ts": 1775580840000, "open": 0.1035, "high": 0.1036, "low": 0.1035, "close": 0.1036, "volume": 1095.2, "quote_volume": 113.37781, "trades": 3, "taker_buy_quote": 113.37781}, {"ts": 1775580900000, "open": 0.1035, "high": 0.1035, "low": 0.1033, "close": 0.1034, "volume": 559.8, "quote_volume": 57.9, "trades": 4, "taker_buy_quote": 46.89323}, {"ts": 1775580960000, "open": 0.1034, "high": 0.1034, "low": 0.1032, "close": 0.1032, "volume": 2180.4, "quote_volume": 225.06236, "trades": 7, "taker_buy_quote": 186.641}, {"ts": 1775581020000, "open": 0.1032, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 5497.0, "quote_volume": 567.32473, "trades": 7, "taker_buy_quote": 567.32473}, {"ts": 1775581080000, "open": 0.1031, "high": 0.1033, "low": 0.1031, "close": 0.1033, "volume": 11397.6, "quote_volume": 1175.95913, "trades": 12, "taker_buy_quote": 1170.45359}, {"ts": 1775581140000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 1849.9, "quote_volume": 190.98217, "trades": 4, "taker_buy_quote": 190.98217}, {"ts": 1775581200000, "open": 0.1032, "high": 0.1033, "low": 0.1031, "close": 0.1031, "volume": 2487.4, "quote_volume": 256.72199, "trades": 6, "taker_buy_quote": 192.71326}, {"ts": 1775581260000, "open": 0.1033, "high": 0.1033, "low": 0.103, "close": 0.1031, "volume": 9723.7, "quote_volume": 1002.51689, "trades": 12, "taker_buy_quote": 386.55003}, {"ts": 1775581320000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 1231.5, "quote_volume": 126.96765, "trades": 4, "taker_buy_quote": 126.96765}, {"ts": 1775581380000, "open": 0.1032, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 827.8, "quote_volume": 85.45425, "trades": 5, "taker_buy_quote": 85.45425}, {"ts": 1775581440000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 543.5, "quote_volume": 56.14355, "trades": 2, "taker_buy_quote": 56.14355}, {"ts": 1775581500000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 265.6, "quote_volume": 27.43648, "trades": 1, "taker_buy_quote": 27.43648}, {"ts": 1775581560000, "open": 0.1033, "high": 0.1035, "low": 0.1033, "close": 0.1035, "volume": 731.5, "quote_volume": 75.65653, "trades": 6, "taker_buy_quote": 75.65653}, {"ts": 1775581620000, "open": 0.1035, "high": 0.1036, "low": 0.1035, "close": 0.1036, "volume": 1438.6, "quote_volume": 148.92646, "trades": 4, "taker_buy_quote": 32.48896}, {"ts": 1775581680000, "open": 0.1036, "high": 0.1037, "low": 0.1036, "close": 0.1037, "volume": 432.2, "quote_volume": 44.81882, "trades": 4, "taker_buy_quote": 44.81882}, {"ts": 1775581740000, "open": 0.1037, "high": 0.104, "low": 0.1037, "close": 0.104, "volume": 8586.8, "quote_volume": 891.15507, "trades": 20, "taker_buy_quote": 891.15507}, {"ts": 1775581800000, "open": 0.104, "high": 0.1042, "low": 0.1037, "close": 0.1037, "volume": 19519.6, "quote_volume": 2028.98142, "trades": 35, "taker_buy_quote": 652.51564}, {"ts": 1775581860000, "open": 0.1037, "high": 0.1038, "low": 0.1036, "close": 0.1038, "volume": 6420.5, "quote_volume": 665.8823, "trades": 7, "taker_buy_quote": 660.38114}, {"ts": 1775581920000, "open": 0.1037, "high": 0.1039, "low": 0.1035, "close": 0.1036, "volume": 53743.8, "quote_volume": 5572.02089, "trades": 35, "taker_buy_quote": 1696.43225}, {"ts": 1775581980000, "open": 0.1037, "high": 0.1037, "low": 0.1036, "close": 0.1037, "volume": 4958.3, "quote_volume": 514.01725, "trades": 10, "taker_buy_quote": 349.85269}, {"ts": 1775582040000, "open": 0.1036, "high": 0.1037, "low": 0.1034, "close": 0.1034, "volume": 10482.3, "quote_volume": 1086.5244, "trades": 16, "taker_buy_quote": 807.21908}, {"ts": 1775582100000, "open": 0.1033, "high": 0.1034, "low": 0.1032, "close": 0.1032, "volume": 5643.1, "quote_volume": 582.64198, "trades": 12, "taker_buy_quote": 212.45929}, {"ts": 1775582160000, "open": 0.1032, "high": 0.1032, "low": 0.103, "close": 0.1031, "volume": 12884.2, "quote_volume": 1328.65862, "trades": 19, "taker_buy_quote": 983.1046}, {"ts": 1775582220000, "open": 0.1031, "high": 0.1031, "low": 0.103, "close": 0.103, "volume": 1903.5, "quote_volume": 196.15159, "trades": 6, "taker_buy_quote": 93.91379}, {"ts": 1775582280000, "open": 0.1031, "high": 0.1031, "low": 0.103, "close": 0.1031, "volume": 984.5, "quote_volume": 101.49593, "trades": 5, "taker_buy_quote": 95.29533}, {"ts": 1775582340000, "open": 0.103, "high": 0.1031, "low": 0.1029, "close": 0.1029, "volume": 1903.8, "quote_volume": 196.03216, "trades": 6, "taker_buy_quote": 46.96205}, {"ts": 1775582400000, "open": 0.1028, "high": 0.1029, "low": 0.1028, "close": 0.1028, "volume": 1230.9, "quote_volume": 126.61308, "trades": 5, "taker_buy_quote": 121.103}, {"ts": 1775582460000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 415.4, "quote_volume": 42.70312, "trades": 2, "taker_buy_quote": 42.70312}, {"ts": 1775582520000, "open": 0.1028, "high": 0.1028, "low": 0.1027, "close": 0.1027, "volume": 4781.9, "quote_volume": 491.13462, "trades": 7, "taker_buy_quote": 34.42772}, {"ts": 1775582580000, "open": 0.1028, "high": 0.1029, "low": 0.1028, "close": 0.1029, "volume": 770.8, "quote_volume": 79.27559, "trades": 3, "taker_buy_quote": 79.27559}, {"ts": 1775582640000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 298.3, "quote_volume": 30.69507, "trades": 1, "taker_buy_quote": 30.69507}, {"ts": 1775582700000, "open": 0.1029, "high": 0.1029, "low": 0.1026, "close": 0.1027, "volume": 17234.8, "quote_volume": 1770.48576, "trades": 19, "taker_buy_quote": 74.68624}, {"ts": 1775582760000, "open": 0.1028, "high": 0.1029, "low": 0.1028, "close": 0.1029, "volume": 898.7, "quote_volume": 92.46059, "trades": 4, "taker_buy_quote": 92.46059}, {"ts": 1775582820000, "open": 0.103, "high": 0.1031, "low": 0.103, "close": 0.1031, "volume": 2613.5, "quote_volume": 269.23249, "trades": 5, "taker_buy_quote": 269.23249}, {"ts": 1775582880000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 519.9, "quote_volume": 53.60169, "trades": 3, "taker_buy_quote": 53.60169}, {"ts": 1775582940000, "open": 0.1031, "high": 0.1031, "low": 0.1029, "close": 0.1029, "volume": 2781.2, "quote_volume": 286.389, "trades": 6, "taker_buy_quote": 68.06676}, {"ts": 1775583000000, "open": 0.103, "high": 0.103, "low": 0.1028, "close": 0.1028, "volume": 1654.9, "quote_volume": 170.34443, "trades": 5, "taker_buy_quote": 62.3974}, {"ts": 1775583060000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 647.8, "quote_volume": 66.65862, "trades": 2, "taker_buy_quote": 66.65862}, {"ts": 1775583120000, "open": 0.1029, "high": 0.1029, "low": 0.1027, "close": 0.1028, "volume": 3127.5, "quote_volume": 321.47629, "trades": 6, "taker_buy_quote": 60.30151}, {"ts": 1775583180000, "open": 0.1028, "high": 0.1029, "low": 0.1028, "close": 0.1029, "volume": 7330.8, "quote_volume": 754.13527, "trades": 10, "taker_buy_quote": 754.13527}, {"ts": 1775583240000, "open": 0.1029, "high": 0.1029, "low": 0.1028, "close": 0.1028, "volume": 929.8, "quote_volume": 95.60465, "trades": 5, "taker_buy_quote": 63.15069}, {"ts": 1775583300000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 1738.8, "quote_volume": 178.92252, "trades": 2, "taker_buy_quote": 178.92252}, {"ts": 1775583360000, "open": 0.1029, "high": 0.1033, "low": 0.1029, "close": 0.1033, "volume": 6358.7, "quote_volume": 654.89859, "trades": 13, "taker_buy_quote": 539.13609}, {"ts": 1775583420000, "open": 0.1031, "high": 0.1033, "low": 0.1029, "close": 0.103, "volume": 18511.7, "quote_volume": 1908.67162, "trades": 16, "taker_buy_quote": 153.02343}, {"ts": 1775583480000, "open": 0.103, "high": 0.1031, "low": 0.103, "close": 0.1031, "volume": 1300.1, "quote_volume": 133.97127, "trades": 3, "taker_buy_quote": 133.97127}, {"ts": 1775583540000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 713.6, "quote_volume": 73.57216, "trades": 2, "taker_buy_quote": 73.57216}, {"ts": 1775583600000, "open": 0.1031, "high": 0.1031, "low": 0.103, "close": 0.103, "volume": 649.4, "quote_volume": 66.92099, "trades": 3, "taker_buy_quote": 61.02367}, {"ts": 1775583660000, "open": 0.1031, "high": 0.1031, "low": 0.103, "close": 0.103, "volume": 2192.8, "quote_volume": 225.93401, "trades": 5, "taker_buy_quote": 225.93401}, {"ts": 1775583720000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 243.7, "quote_volume": 25.12547, "trades": 2, "taker_buy_quote": 25.12547}, {"ts": 1775583780000, "open": 0.103, "high": 0.1031, "low": 0.1027, "close": 0.1031, "volume": 11469.8, "quote_volume": 1179.54403, "trades": 14, "taker_buy_quote": 190.99208}, {"ts": 1775583840000, "open": 0.103, "high": 0.1031, "low": 0.103, "close": 0.1031, "volume": 1326.1, "quote_volume": 136.62773, "trades": 5, "taker_buy_quote": 40.65233}, {"ts": 1775583900000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 220.4, "quote_volume": 22.72324, "trades": 1, "taker_buy_quote": 22.72324}, {"ts": 1775583960000, "open": 0.1031, "high": 0.1032, "low": 0.1031, "close": 0.1032, "volume": 448.6, "quote_volume": 46.27205, "trades": 3, "taker_buy_quote": 46.27205}, {"ts": 1775584020000, "open": 0.1032, "high": 0.1032, "low": 0.103, "close": 0.1031, "volume": 3627.2, "quote_volume": 373.91395, "trades": 6, "taker_buy_quote": 58.89005}, {"ts": 1775584080000, "open": 0.1032, "high": 0.1032, "low": 0.1031, "close": 0.1032, "volume": 653.9, "quote_volume": 67.46564, "trades": 3, "taker_buy_quote": 67.46564}, {"ts": 1775584140000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 229.6, "quote_volume": 23.69472, "trades": 2, "taker_buy_quote": 23.69472}, {"ts": 1775584200000, "open": 0.1031, "high": 0.1033, "low": 0.1031, "close": 0.1033, "volume": 5395.4, "quote_volume": 556.74139, "trades": 8, "taker_buy_quote": 556.74139}, {"ts": 1775584260000, "open": 0.1031, "high": 0.1035, "low": 0.1031, "close": 0.1035, "volume": 6068.1, "quote_volume": 626.6171, "trades": 9, "taker_buy_quote": 510.6296}, {"ts": 1775584320000, "open": 0.1034, "high": 0.1034, "low": 0.1032, "close": 0.1034, "volume": 16697.7, "quote_volume": 1726.13936, "trades": 17, "taker_buy_quote": 1077.60888}, {"ts": 1775584380000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 768.3, "quote_volume": 79.47726, "trades": 2, "taker_buy_quote": 36.2664}, {"ts": 1775584440000, "open": 0.1034, "high": 0.1034, "low": 0.1033, "close": 0.1033, "volume": 1037.9, "quote_volume": 107.27572, "trades": 5, "taker_buy_quote": 62.7121}, {"ts": 1775584500000, "open": 0.1033, "high": 0.1035, "low": 0.1033, "close": 0.1034, "volume": 13936.7, "quote_volume": 1441.62091, "trades": 13, "taker_buy_quote": 1357.43263}, {"ts": 1775584560000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1035, "volume": 2391.9, "quote_volume": 247.34302, "trades": 3, "taker_buy_quote": 247.34302}, {"ts": 1775584620000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 1541.1, "quote_volume": 159.50385, "trades": 3, "taker_buy_quote": 43.06635}, {"ts": 1775584680000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 543.0, "quote_volume": 56.2548, "trades": 3, "taker_buy_quote": 56.2548}, {"ts": 1775584740000, "open": 0.1036, "high": 0.1037, "low": 0.1036, "close": 0.1037, "volume": 2928.0, "quote_volume": 303.40725, "trades": 7, "taker_buy_quote": 303.40725}, {"ts": 1775584800000, "open": 0.1036, "high": 0.1037, "low": 0.1035, "close": 0.1037, "volume": 6197.0, "quote_volume": 641.97519, "trades": 9, "taker_buy_quote": 286.31752}, {"ts": 1775584860000, "open": 0.1037, "high": 0.1037, "low": 0.1034, "close": 0.1034, "volume": 1512.6, "quote_volume": 156.48917, "trades": 5, "taker_buy_quote": 150.98829}, {"ts": 1775584920000, "open": 0.1034, "high": 0.1035, "low": 0.1033, "close": 0.1035, "volume": 872.0, "quote_volume": 90.14524, "trades": 5, "taker_buy_quote": 55.99426}, {"ts": 1775584980000, "open": 0.1035, "high": 0.1036, "low": 0.1035, "close": 0.1036, "volume": 308.9, "quote_volume": 31.99248, "trades": 2, "taker_buy_quote": 31.99248}, {"ts": 1775585040000, "open": 0.1035, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 443.6, "quote_volume": 45.90058, "trades": 3, "taker_buy_quote": 45.90058}, {"ts": 1775585100000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 327.3, "quote_volume": 33.87555, "trades": 2, "taker_buy_quote": 33.87555}, {"ts": 1775585160000, "open": 0.1035, "high": 0.1035, "low": 0.1032, "close": 0.1033, "volume": 482.9, "quote_volume": 49.89037, "trades": 4, "taker_buy_quote": 31.97485}, {"ts": 1775585220000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 456.2, "quote_volume": 47.17857, "trades": 3, "taker_buy_quote": 47.17857}, {"ts": 1775585280000, "open": 0.1034, "high": 0.1034, "low": 0.1033, "close": 0.1033, "volume": 310.8, "quote_volume": 32.11634, "trades": 2, "taker_buy_quote": 32.11634}, {"ts": 1775585340000, "open": 0.1032, "high": 0.1034, "low": 0.1032, "close": 0.1033, "volume": 3048.5, "quote_volume": 314.91325, "trades": 9, "taker_buy_quote": 192.49843}, {"ts": 1775585400000, "open": 0.1033, "high": 0.1033, "low": 0.1028, "close": 0.1032, "volume": 72065.1, "quote_volume": 7426.49837, "trades": 50, "taker_buy_quote": 2145.41516}, {"ts": 1775585460000, "open": 0.1032, "high": 0.1033, "low": 0.1031, "close": 0.1032, "volume": 8073.4, "quote_volume": 833.3748, "trades": 17, "taker_buy_quote": 509.32958}, {"ts": 1775585520000, "open": 0.1033, "high": 0.1035, "low": 0.1033, "close": 0.1035, "volume": 7902.9, "quote_volume": 816.86328, "trades": 12, "taker_buy_quote": 816.86328}, {"ts": 1775585580000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 814.0, "quote_volume": 84.3304, "trades": 3, "taker_buy_quote": 84.3304}, {"ts": 1775585640000, "open": 0.1036, "high": 0.1037, "low": 0.1036, "close": 0.1037, "volume": 1162.5, "quote_volume": 120.53617, "trades": 6, "taker_buy_quote": 120.53617}, {"ts": 1775585700000, "open": 0.1036, "high": 0.1037, "low": 0.1035, "close": 0.1035, "volume": 4128.7, "quote_volume": 427.64505, "trades": 8, "taker_buy_quote": 25.12651}, {"ts": 1775585760000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 4326.6, "quote_volume": 448.23576, "trades": 6, "taker_buy_quote": 448.23576}, {"ts": 1775585820000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1035, "volume": 1367.6, "quote_volume": 141.58433, "trades": 3, "taker_buy_quote": 39.08828}, {"ts": 1775585880000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1035, "volume": 1976.1, "quote_volume": 204.53701, "trades": 5, "taker_buy_quote": 36.12181}, {"ts": 1775585940000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 650.1, "quote_volume": 67.35036, "trades": 3, "taker_buy_quote": 67.35036}, {"ts": 1775586000000, "open": 0.1037, "high": 0.1037, "low": 0.1035, "close": 0.1035, "volume": 6738.2, "quote_volume": 697.69869, "trades": 6, "taker_buy_quote": 43.27401}, {"ts": 1775586060000, "open": 0.1037, "high": 0.1038, "low": 0.1036, "close": 0.1038, "volume": 2812.3, "quote_volume": 291.64289, "trades": 8, "taker_buy_quote": 175.09289}, {"ts": 1775586120000, "open": 0.1037, "high": 0.1038, "low": 0.1037, "close": 0.1038, "volume": 4906.1, "quote_volume": 509.23493, "trades": 6, "taker_buy_quote": 340.52628}, {"ts": 1775586180000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 435.4, "quote_volume": 45.19452, "trades": 3, "taker_buy_quote": 45.19452}, {"ts": 1775586240000, "open": 0.1039, "high": 0.1039, "low": 0.1038, "close": 0.1039, "volume": 1481.5, "quote_volume": 153.82888, "trades": 4, "taker_buy_quote": 51.09802}, {"ts": 1775586300000, "open": 0.1039, "high": 0.1039, "low": 0.1034, "close": 0.1035, "volume": 7081.4, "quote_volume": 733.38619, "trades": 13, "taker_buy_quote": 200.92256}, {"ts": 1775586360000, "open": 0.1036, "high": 0.1036, "low": 0.1035, "close": 0.1035, "volume": 2373.7, "quote_volume": 245.70338, "trades": 6, "taker_buy_quote": 26.34548}, {"ts": 1775586420000, "open": 0.1034, "high": 0.1035, "low": 0.1034, "close": 0.1034, "volume": 3766.3, "quote_volume": 389.46268, "trades": 6, "taker_buy_quote": 152.3458}, {"ts": 1775586480000, "open": 0.1035, "high": 0.1035, "low": 0.1033, "close": 0.1035, "volume": 1872.6, "quote_volume": 193.78474, "trades": 7, "taker_buy_quote": 178.6203}, {"ts": 1775586540000, "open": 0.1034, "high": 0.1034, "low": 0.1033, "close": 0.1034, "volume": 1439.8, "quote_volume": 148.78521, "trades": 5, "taker_buy_quote": 55.70158}, {"ts": 1775586600000, "open": 0.1033, "high": 0.1035, "low": 0.1033, "close": 0.1035, "volume": 469.8, "quote_volume": 48.56277, "trades": 3, "taker_buy_quote": 48.56277}, {"ts": 1775586660000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 220.8, "quote_volume": 22.8528, "trades": 2, "taker_buy_quote": 22.8528}, {"ts": 1775586720000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 1718.2, "quote_volume": 177.45772, "trades": 6, "taker_buy_quote": 40.92746}, {"ts": 1775586780000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 979.7, "quote_volume": 101.00707, "trades": 3, "taker_buy_quote": 95.50153}, {"ts": 1775586840000, "open": 0.103, "high": 0.1031, "low": 0.1029, "close": 0.103, "volume": 5735.4, "quote_volume": 590.50864, "trades": 11, "taker_buy_quote": 75.53134}, {"ts": 1775586900000, "open": 0.103, "high": 0.1032, "low": 0.1029, "close": 0.1032, "volume": 7500.3, "quote_volume": 772.45848, "trades": 11, "taker_buy_quote": 474.16236}, {"ts": 1775586960000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 949.6, "quote_volume": 97.99872, "trades": 6, "taker_buy_quote": 97.99872}, {"ts": 1775587020000, "open": 0.1032, "high": 0.1033, "low": 0.103, "close": 0.103, "volume": 5390.3, "quote_volume": 555.64779, "trades": 10, "taker_buy_quote": 98.26529}, {"ts": 1775587080000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 782.9, "quote_volume": 80.6387, "trades": 6, "taker_buy_quote": 80.6387}, {"ts": 1775587140000, "open": 0.1031, "high": 0.1031, "low": 0.103, "close": 0.1031, "volume": 2106.1, "quote_volume": 216.99062, "trades": 8, "taker_buy_quote": 101.11562}, {"ts": 1775587200000, "open": 0.1032, "high": 0.1032, "low": 0.1028, "close": 0.103, "volume": 5903.7, "quote_volume": 607.34003, "trades": 11, "taker_buy_quote": 82.39268}, {"ts": 1775587260000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 555.6, "quote_volume": 57.2268, "trades": 4, "taker_buy_quote": 57.2268}, {"ts": 1775587320000, "open": 0.103, "high": 0.1031, "low": 0.103, "close": 0.1031, "volume": 817.5, "quote_volume": 84.27189, "trades": 6, "taker_buy_quote": 84.27189}, {"ts": 1775587380000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 3569.4, "quote_volume": 367.5357, "trades": 8, "taker_buy_quote": 367.5357}, {"ts": 1775587440000, "open": 0.103, "high": 0.103, "low": 0.1029, "close": 0.1029, "volume": 722.7, "quote_volume": 74.42541, "trades": 5, "taker_buy_quote": 74.42541}, {"ts": 1775587500000, "open": 0.1029, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 737.1, "quote_volume": 75.89142, "trades": 6, "taker_buy_quote": 75.89142}, {"ts": 1775587560000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 606.0, "quote_volume": 62.418, "trades": 5, "taker_buy_quote": 62.418}, {"ts": 1775587620000, "open": 0.103, "high": 0.103, "low": 0.1027, "close": 0.1027, "volume": 5007.3, "quote_volume": 514.50655, "trades": 11, "taker_buy_quote": 41.8798}, {"ts": 1775587680000, "open": 0.1026, "high": 0.1028, "low": 0.1025, "close": 0.1028, "volume": 19511.0, "quote_volume": 2001.79598, "trades": 16, "taker_buy_quote": 598.11138}, {"ts": 1775587740000, "open": 0.1028, "high": 0.1029, "low": 0.1028, "close": 0.1029, "volume": 615.7, "quote_volume": 63.30594, "trades": 4, "taker_buy_quote": 63.30594}, {"ts": 1775587800000, "open": 0.1027, "high": 0.1027, "low": 0.1026, "close": 0.1027, "volume": 15319.9, "quote_volume": 1573.18094, "trades": 13, "taker_buy_quote": 1559.73751}, {"ts": 1775587860000, "open": 0.1026, "high": 0.1027, "low": 0.1026, "close": 0.1027, "volume": 2331.2, "quote_volume": 239.35393, "trades": 4, "taker_buy_quote": 239.35393}, {"ts": 1775587920000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 2765.9, "quote_volume": 284.05793, "trades": 4, "taker_buy_quote": 284.05793}, {"ts": 1775587980000, "open": 0.1026, "high": 0.1027, "low": 0.1026, "close": 0.1027, "volume": 6986.2, "quote_volume": 717.21356, "trades": 9, "taker_buy_quote": 618.36872}, {"ts": 1775588040000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 2067.1, "quote_volume": 212.49788, "trades": 3, "taker_buy_quote": 212.49788}, {"ts": 1775588100000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 58.9, "quote_volume": 6.04314, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775588160000, "open": 0.1025, "high": 0.1025, "low": 0.1025, "close": 0.1025, "volume": 402.2, "quote_volume": 41.2255, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775588220000, "open": 0.1025, "high": 0.1026, "low": 0.1025, "close": 0.1026, "volume": 13341.9, "quote_volume": 1368.76644, "trades": 8, "taker_buy_quote": 1306.1394}, {"ts": 1775588280000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775588340000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775588400000, "open": 0.1026, "high": 0.1026, "low": 0.1024, "close": 0.1024, "volume": 34195.2, "quote_volume": 3504.88078, "trades": 9, "taker_buy_quote": 115.425}, {"ts": 1775588460000, "open": 0.1024, "high": 0.1025, "low": 0.1024, "close": 0.1025, "volume": 3000.0, "quote_volume": 307.3875, "trades": 3, "taker_buy_quote": 307.3875}, {"ts": 1775588520000, "open": 0.1023, "high": 0.1023, "low": 0.1017, "close": 0.1019, "volume": 39398.8, "quote_volume": 4017.14241, "trades": 37, "taker_buy_quote": 1804.7759}, {"ts": 1775588580000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 2250.0, "quote_volume": 229.5, "trades": 2, "taker_buy_quote": 229.5}, {"ts": 1775588640000, "open": 0.1019, "high": 0.102, "low": 0.1019, "close": 0.102, "volume": 8213.4, "quote_volume": 837.73527, "trades": 5, "taker_buy_quote": 690.8562}, {"ts": 1775588700000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 8135.5, "quote_volume": 829.821, "trades": 2, "taker_buy_quote": 829.821}, {"ts": 1775588760000, "open": 0.102, "high": 0.102, "low": 0.102, "close": 0.102, "volume": 1091.6, "quote_volume": 111.3432, "trades": 1, "taker_buy_quote": 111.3432}, {"ts": 1775588820000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 222.9, "quote_volume": 22.75809, "trades": 2, "taker_buy_quote": 5.50319}, {"ts": 1775588880000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 1178.9, "quote_volume": 120.48358, "trades": 2, "taker_buy_quote": 5.50858}, {"ts": 1775588940000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775589000000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775589060000, "open": 0.1023, "high": 0.1023, "low": 0.1018, "close": 0.1019, "volume": 50914.9, "quote_volume": 5185.68594, "trades": 26, "taker_buy_quote": 3333.16151}, {"ts": 1775589120000, "open": 0.102, "high": 0.1022, "low": 0.102, "close": 0.1022, "volume": 1484.3, "quote_volume": 151.67927, "trades": 5, "taker_buy_quote": 151.67927}, {"ts": 1775589180000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 53.8, "quote_volume": 5.50374, "trades": 1, "taker_buy_quote": 5.50374}, {"ts": 1775589240000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 371.2, "quote_volume": 37.93664, "trades": 1, "taker_buy_quote": 37.93664}, {"ts": 1775589300000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 481.0, "quote_volume": 49.1582, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775589360000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 327.0, "quote_volume": 33.4194, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775589420000, "open": 0.1022, "high": 0.1022, "low": 0.1022, "close": 0.1022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775589480000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 1178.9, "quote_volume": 120.36569, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775589540000, "open": 0.1023, "high": 0.1024, "low": 0.1023, "close": 0.1024, "volume": 3361.6, "quote_volume": 343.93098, "trades": 5, "taker_buy_quote": 343.93098}, {"ts": 1775589600000, "open": 0.1024, "high": 0.1025, "low": 0.1024, "close": 0.1025, "volume": 1402.4, "quote_volume": 143.65373, "trades": 2, "taker_buy_quote": 49.16925}, {"ts": 1775589660000, "open": 0.1024, "high": 0.1025, "low": 0.1024, "close": 0.1025, "volume": 4350.0, "quote_volume": 445.7625, "trades": 6, "taker_buy_quote": 445.7625}, {"ts": 1775589720000, "open": 0.1025, "high": 0.1025, "low": 0.1023, "close": 0.1023, "volume": 137.7, "quote_volume": 14.10349, "trades": 2, "taker_buy_quote": 8.59975}, {"ts": 1775589780000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 358.3, "quote_volume": 36.65409, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775589840000, "open": 0.1023, "high": 0.1023, "low": 0.1023, "close": 0.1023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775589900000, "open": 0.1023, "high": 0.1024, "low": 0.1023, "close": 0.1024, "volume": 7300.0, "quote_volume": 747.4075, "trades": 5, "taker_buy_quote": 747.4075}, {"ts": 1775589960000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590020000, "open": 0.1024, "high": 0.1024, "low": 0.1024, "close": 0.1024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590080000, "open": 0.1022, "high": 0.1022, "low": 0.1021, "close": 0.1021, "volume": 1241.1, "quote_volume": 126.8342, "trades": 4, "taker_buy_quote": 114.975}, {"ts": 1775590140000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 1125.0, "quote_volume": 114.8625, "trades": 1, "taker_buy_quote": 114.8625}, {"ts": 1775590200000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 1125.0, "quote_volume": 114.8625, "trades": 1, "taker_buy_quote": 114.8625}, {"ts": 1775590260000, "open": 0.1021, "high": 0.1021, "low": 0.1021, "close": 0.1021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590320000, "open": 0.1022, "high": 0.1024, "low": 0.1022, "close": 0.1023, "volume": 6950.5, "quote_volume": 711.04012, "trades": 8, "taker_buy_quote": 711.04012}, {"ts": 1775590380000, "open": 0.1024, "high": 0.1025, "low": 0.1024, "close": 0.1025, "volume": 172.0, "quote_volume": 17.62462, "trades": 3, "taker_buy_quote": 11.01337}, {"ts": 1775590440000, "open": 0.1025, "high": 0.1025, "low": 0.1025, "close": 0.1025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590500000, "open": 0.1025, "high": 0.1025, "low": 0.1025, "close": 0.1025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590560000, "open": 0.1025, "high": 0.1025, "low": 0.1025, "close": 0.1025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590620000, "open": 0.1026, "high": 0.1027, "low": 0.1026, "close": 0.1027, "volume": 4645.6, "quote_volume": 476.86466, "trades": 6, "taker_buy_quote": 237.71432}, {"ts": 1775590680000, "open": 0.1028, "high": 0.1029, "low": 0.1028, "close": 0.1029, "volume": 1673.7, "quote_volume": 172.07886, "trades": 4, "taker_buy_quote": 172.07886}, {"ts": 1775590740000, "open": 0.1028, "high": 0.1029, "low": 0.1028, "close": 0.1029, "volume": 2550.6, "quote_volume": 262.23174, "trades": 5, "taker_buy_quote": 146.58174}, {"ts": 1775590800000, "open": 0.1028, "high": 0.1028, "low": 0.1027, "close": 0.1027, "volume": 3011.1, "quote_volume": 309.42858, "trades": 3, "taker_buy_quote": 193.77858}, {"ts": 1775590860000, "open": 0.1027, "high": 0.1027, "low": 0.1026, "close": 0.1027, "volume": 3849.4, "quote_volume": 395.30834, "trades": 5, "taker_buy_quote": 115.5375}, {"ts": 1775590920000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590980000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 1444.2, "quote_volume": 148.46376, "trades": 1, "taker_buy_quote": 148.46376}, {"ts": 1775591040000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775591100000, "open": 0.1029, "high": 0.1032, "low": 0.1029, "close": 0.1032, "volume": 7066.2, "quote_volume": 729.08333, "trades": 11, "taker_buy_quote": 729.08333}, {"ts": 1775591160000, "open": 0.1031, "high": 0.1031, "low": 0.1029, "close": 0.1029, "volume": 1178.5, "quote_volume": 121.49265, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775591220000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 475.4, "quote_volume": 48.9662, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775591280000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 53.4, "quote_volume": 5.50554, "trades": 1, "taker_buy_quote": 5.50554}, {"ts": 1775591340000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775591400000, "open": 0.1031, "high": 0.1032, "low": 0.1031, "close": 0.1032, "volume": 1000.0, "quote_volume": 103.11058, "trades": 3, "taker_buy_quote": 10.91856}, {"ts": 1775591460000, "open": 0.1031, "high": 0.1032, "low": 0.103, "close": 0.1031, "volume": 5363.6, "quote_volume": 553.1229, "trades": 7, "taker_buy_quote": 10.14504}, {"ts": 1775591520000, "open": 0.1031, "high": 0.1031, "low": 0.103, "close": 0.1031, "volume": 7033.6, "quote_volume": 724.85844, "trades": 9, "taker_buy_quote": 115.9875}, {"ts": 1775591580000, "open": 0.1031, "high": 0.1032, "low": 0.103, "close": 0.103, "volume": 8584.2, "quote_volume": 884.8724, "trades": 11, "taker_buy_quote": 177.5128}, {"ts": 1775591640000, "open": 0.1031, "high": 0.1032, "low": 0.103, "close": 0.1032, "volume": 3924.4, "quote_volume": 404.66345, "trades": 6, "taker_buy_quote": 222.5931}, {"ts": 1775591700000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 2261.2, "quote_volume": 233.42814, "trades": 3, "taker_buy_quote": 233.42814}, {"ts": 1775591760000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775591820000, "open": 0.103, "high": 0.1033, "low": 0.103, "close": 0.1033, "volume": 18669.2, "quote_volume": 1925.94751, "trades": 19, "taker_buy_quote": 1688.69731}, {"ts": 1775591880000, "open": 0.1032, "high": 0.1036, "low": 0.1032, "close": 0.1036, "volume": 21631.2, "quote_volume": 2235.61518, "trades": 23, "taker_buy_quote": 1876.41726}, {"ts": 1775591940000, "open": 0.1035, "high": 0.1036, "low": 0.1035, "close": 0.1036, "volume": 6200.2, "quote_volume": 642.22822, "trades": 4, "taker_buy_quote": 642.22822}, {"ts": 1775592000000, "open": 0.1035, "high": 0.1035, "low": 0.1031, "close": 0.1033, "volume": 16023.9, "quote_volume": 1655.52074, "trades": 23, "taker_buy_quote": 664.15949}, {"ts": 1775592060000, "open": 0.1031, "high": 0.1031, "low": 0.1028, "close": 0.1028, "volume": 12660.8, "quote_volume": 1303.45369, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775592120000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775592180000, "open": 0.103, "high": 0.1032, "low": 0.103, "close": 0.1032, "volume": 1492.6, "quote_volume": 153.74846, "trades": 3, "taker_buy_quote": 5.50056}, {"ts": 1775592240000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775592300000, "open": 0.1032, "high": 0.1032, "low": 0.1031, "close": 0.1031, "volume": 3485.1, "quote_volume": 359.3608, "trades": 4, "taker_buy_quote": 48.49368}, {"ts": 1775592360000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 1125.0, "quote_volume": 115.9875, "trades": 1, "taker_buy_quote": 115.9875}, {"ts": 1775592420000, "open": 0.1032, "high": 0.1034, "low": 0.1032, "close": 0.1032, "volume": 12495.1, "quote_volume": 1291.02011, "trades": 14, "taker_buy_quote": 1188.32579}, {"ts": 1775592480000, "open": 0.1033, "high": 0.1034, "low": 0.1033, "close": 0.1033, "volume": 5920.3, "quote_volume": 611.61948, "trades": 5, "taker_buy_quote": 611.61948}, {"ts": 1775592540000, "open": 0.1032, "high": 0.1032, "low": 0.1032, "close": 0.1032, "volume": 62.6, "quote_volume": 6.46032, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775592600000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 1248.3, "quote_volume": 128.92412, "trades": 4, "taker_buy_quote": 9.98976}, {"ts": 1775592660000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 2486.2, "quote_volume": 256.32722, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775592720000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 98.5, "quote_volume": 10.15535, "trades": 1, "taker_buy_quote": 10.15535}, {"ts": 1775592780000, "open": 0.1031, "high": 0.1031, "low": 0.103, "close": 0.1031, "volume": 5815.3, "quote_volume": 599.5476, "trades": 6, "taker_buy_quote": 589.4227}, {"ts": 1775592840000, "open": 0.1031, "high": 0.1031, "low": 0.1031, "close": 0.1031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775592900000, "open": 0.1031, "high": 0.1031, "low": 0.103, "close": 0.103, "volume": 1629.2, "quote_volume": 167.90459, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775592960000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 492.8, "quote_volume": 50.7584, "trades": 1, "taker_buy_quote": 50.7584}, {"ts": 1775593020000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 1125.0, "quote_volume": 115.875, "trades": 1, "taker_buy_quote": 115.875}, {"ts": 1775593080000, "open": 0.103, "high": 0.103, "low": 0.1027, "close": 0.103, "volume": 26598.6, "quote_volume": 2735.71569, "trades": 30, "taker_buy_quote": 745.22533}, {"ts": 1775593140000, "open": 0.1029, "high": 0.1031, "low": 0.1029, "close": 0.1031, "volume": 6371.6, "quote_volume": 656.40264, "trades": 6, "taker_buy_quote": 508.01055}, {"ts": 1775593200000, "open": 0.1029, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 1212.6, "quote_volume": 124.88904, "trades": 2, "taker_buy_quote": 115.875}, {"ts": 1775593260000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 240.5, "quote_volume": 24.7715, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775593320000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593380000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593440000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593500000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593560000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593620000, "open": 0.1029, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 2338.3, "quote_volume": 240.72357, "trades": 3, "taker_buy_quote": 240.72357}, {"ts": 1775593680000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593740000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593800000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 53.6, "quote_volume": 5.51008, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775593860000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593920000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 1178.6, "quote_volume": 121.04222, "trades": 3, "taker_buy_quote": 115.5375}, {"ts": 1775593980000, "open": 0.1026, "high": 0.103, "low": 0.1026, "close": 0.103, "volume": 9418.3, "quote_volume": 968.85324, "trades": 15, "taker_buy_quote": 926.88984}, {"ts": 1775594040000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775594100000, "open": 0.103, "high": 0.103, "low": 0.103, "close": 0.103, "volume": 938.3, "quote_volume": 96.6449, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775594160000, "open": 0.103, "high": 0.1031, "low": 0.103, "close": 0.1031, "volume": 4900.0, "quote_volume": 504.97743, "trades": 5, "taker_buy_quote": 504.97743}, {"ts": 1775594220000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 1178.6, "quote_volume": 121.16008, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775594280000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775594340000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775594400000, "open": 0.1027, "high": 0.1028, "low": 0.1026, "close": 0.1026, "volume": 1543.0, "quote_volume": 158.47056, "trades": 6, "taker_buy_quote": 21.0226}, {"ts": 1775594460000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775594520000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775594580000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 997.3, "quote_volume": 102.42271, "trades": 1, "taker_buy_quote": 102.42271}, {"ts": 1775594640000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775594700000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 538.7, "quote_volume": 55.32449, "trades": 1, "taker_buy_quote": 55.32449}, {"ts": 1775594760000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 955.2, "quote_volume": 98.09904, "trades": 2, "taker_buy_quote": 98.09904}, {"ts": 1775594820000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 1536.7, "quote_volume": 157.81909, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775594880000, "open": 0.1028, "high": 0.1028, "low": 0.1027, "close": 0.1027, "volume": 5182.6, "quote_volume": 532.73984, "trades": 7, "taker_buy_quote": 269.15096}, {"ts": 1775594940000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595000000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 4501.5, "quote_volume": 462.7542, "trades": 6, "taker_buy_quote": 231.4542}, {"ts": 1775595060000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595120000, "open": 0.1027, "high": 0.103, "low": 0.1026, "close": 0.1029, "volume": 29089.2, "quote_volume": 2990.47372, "trades": 35, "taker_buy_quote": 2196.03281}, {"ts": 1775595180000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595240000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 5499.7, "quote_volume": 565.91913, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775595300000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 1000.9, "quote_volume": 102.89252, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775595360000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595420000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595480000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595540000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 1001.1, "quote_volume": 102.91308, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775595600000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 1497.1, "quote_volume": 153.75217, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775595660000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 376.9, "quote_volume": 38.66994, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775595720000, "open": 0.1026, "high": 0.1026, "low": 0.1026, "close": 0.1026, "volume": 0.2, "quote_volume": 0.02052, "trades": 1, "taker_buy_quote": 0.02052}, {"ts": 1775595780000, "open": 0.1027, "high": 0.1027, "low": 0.1027, "close": 0.1027, "volume": 323.3, "quote_volume": 33.20291, "trades": 1, "taker_buy_quote": 33.20291}, {"ts": 1775595840000, "open": 0.1028, "high": 0.1029, "low": 0.1028, "close": 0.1028, "volume": 2691.9, "quote_volume": 276.76615, "trades": 4, "taker_buy_quote": 45.46615}, {"ts": 1775595900000, "open": 0.1028, "high": 0.1028, "low": 0.1028, "close": 0.1028, "volume": 3375.0, "quote_volume": 346.95, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775595960000, "open": 0.1029, "high": 0.103, "low": 0.1029, "close": 0.103, "volume": 3748.5, "quote_volume": 385.72599, "trades": 8, "taker_buy_quote": 44.40669}, {"ts": 1775596020000, "open": 0.103, "high": 0.1032, "low": 0.103, "close": 0.1032, "volume": 1002.9, "quote_volume": 103.34699, "trades": 4, "taker_buy_quote": 103.34699}, {"ts": 1775596080000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 2303.3, "quote_volume": 237.93089, "trades": 3, "taker_buy_quote": 5.50589}, {"ts": 1775596140000, "open": 0.1034, "high": 0.1034, "low": 0.1033, "close": 0.1033, "volume": 1430.9, "quote_volume": 147.81729, "trades": 3, "taker_buy_quote": 5.50088}, {"ts": 1775596200000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775596260000, "open": 0.1033, "high": 0.1033, "low": 0.1032, "close": 0.1032, "volume": 1476.6, "quote_volume": 152.42519, "trades": 3, "taker_buy_quote": 41.39231}, {"ts": 1775596320000, "open": 0.1032, "high": 0.1032, "low": 0.1031, "close": 0.1031, "volume": 632.3, "quote_volume": 65.24248, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775596380000, "open": 0.1033, "high": 0.1034, "low": 0.1033, "close": 0.1033, "volume": 386.4, "quote_volume": 39.92654, "trades": 4, "taker_buy_quote": 30.07172}, {"ts": 1775596440000, "open": 0.1034, "high": 0.1036, "low": 0.1034, "close": 0.1035, "volume": 7768.0, "quote_volume": 803.58118, "trades": 11, "taker_buy_quote": 803.58118}, {"ts": 1775596500000, "open": 0.1035, "high": 0.1036, "low": 0.1034, "close": 0.1036, "volume": 7552.6, "quote_volume": 781.78432, "trades": 10, "taker_buy_quote": 747.51756}, {"ts": 1775596560000, "open": 0.1036, "high": 0.1037, "low": 0.1034, "close": 0.1036, "volume": 8746.3, "quote_volume": 905.65386, "trades": 11, "taker_buy_quote": 690.69069}, {"ts": 1775596620000, "open": 0.1034, "high": 0.1039, "low": 0.1034, "close": 0.1039, "volume": 40691.6, "quote_volume": 4215.24971, "trades": 48, "taker_buy_quote": 2297.33852}, {"ts": 1775596680000, "open": 0.1037, "high": 0.1039, "low": 0.1035, "close": 0.1035, "volume": 33534.5, "quote_volume": 3477.05569, "trades": 41, "taker_buy_quote": 1779.97044}, {"ts": 1775596740000, "open": 0.1037, "high": 0.1038, "low": 0.1035, "close": 0.1035, "volume": 17218.5, "quote_volume": 1785.17766, "trades": 19, "taker_buy_quote": 1062.23598}, {"ts": 1775596800000, "open": 0.1035, "high": 0.1039, "low": 0.1035, "close": 0.1035, "volume": 40457.8, "quote_volume": 4193.94417, "trades": 53, "taker_buy_quote": 1537.86984}, {"ts": 1775596860000, "open": 0.1037, "high": 0.1038, "low": 0.1035, "close": 0.1035, "volume": 13478.7, "quote_volume": 1396.82008, "trades": 13, "taker_buy_quote": 744.40808}, {"ts": 1775596920000, "open": 0.1035, "high": 0.1037, "low": 0.1034, "close": 0.1037, "volume": 13161.6, "quote_volume": 1363.6038, "trades": 12, "taker_buy_quote": 739.65062}, {"ts": 1775596980000, "open": 0.1037, "high": 0.1038, "low": 0.1036, "close": 0.1038, "volume": 9073.7, "quote_volume": 941.48429, "trades": 8, "taker_buy_quote": 916.29913}, {"ts": 1775597040000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 6256.9, "quote_volume": 649.46622, "trades": 4, "taker_buy_quote": 649.46622}, {"ts": 1775597100000, "open": 0.1037, "high": 0.1039, "low": 0.1037, "close": 0.1038, "volume": 8890.5, "quote_volume": 922.87845, "trades": 7, "taker_buy_quote": 905.77832}, {"ts": 1775597160000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1039, "volume": 7123.9, "quote_volume": 739.49208, "trades": 5, "taker_buy_quote": 739.49208}, {"ts": 1775597220000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1039, "volume": 9439.5, "quote_volume": 980.28236, "trades": 6, "taker_buy_quote": 980.28236}, {"ts": 1775597280000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 9705.6, "quote_volume": 1005.50016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775597340000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 317.1, "quote_volume": 32.88327, "trades": 1, "taker_buy_quote": 32.88327}, {"ts": 1775597400000, "open": 0.1036, "high": 0.1036, "low": 0.1036, "close": 0.1036, "volume": 2865.3, "quote_volume": 296.84508, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775597460000, "open": 0.1035, "high": 0.1037, "low": 0.1034, "close": 0.1037, "volume": 11922.6, "quote_volume": 1234.32545, "trades": 11, "taker_buy_quote": 874.11589}, {"ts": 1775597520000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597580000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597640000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 1057.6, "quote_volume": 109.4616, "trades": 1, "taker_buy_quote": 109.4616}, {"ts": 1775597700000, "open": 0.1033, "high": 0.1033, "low": 0.1033, "close": 0.1033, "volume": 154.6, "quote_volume": 15.97018, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775597760000, "open": 0.1035, "high": 0.1036, "low": 0.1035, "close": 0.1036, "volume": 3035.0, "quote_volume": 314.37786, "trades": 5, "taker_buy_quote": 314.37786}, {"ts": 1775597820000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 160.1, "quote_volume": 16.57035, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775597880000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597940000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 66.3, "quote_volume": 6.85542, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775598000000, "open": 0.1034, "high": 0.1034, "low": 0.1034, "close": 0.1034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775598060000, "open": 0.1035, "high": 0.1035, "low": 0.1035, "close": 0.1035, "volume": 190.2, "quote_volume": 19.6857, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775598120000, "open": 0.1037, "high": 0.1037, "low": 0.1037, "close": 0.1037, "volume": 375.4, "quote_volume": 38.92898, "trades": 2, "taker_buy_quote": 38.92898}, {"ts": 1775598180000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1039, "volume": 1262.3, "quote_volume": 131.14767, "trades": 3, "taker_buy_quote": 131.14767}, {"ts": 1775598240000, "open": 0.1038, "high": 0.1039, "low": 0.1038, "close": 0.1039, "volume": 5097.8, "quote_volume": 529.25125, "trades": 6, "taker_buy_quote": 103.49479}, {"ts": 1775598300000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775598360000, "open": 0.1039, "high": 0.1039, "low": 0.1039, "close": 0.1039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775598420000, "open": 0.1037, "high": 0.1039, "low": 0.1037, "close": 0.1038, "volume": 5359.9, "quote_volume": 556.3551, "trades": 6, "taker_buy_quote": 522.93259}, {"ts": 1775598480000, "open": 0.1036, "high": 0.1038, "low": 0.1036, "close": 0.1038, "volume": 5606.4, "quote_volume": 581.49418, "trades": 5, "taker_buy_quote": 348.32166}, {"ts": 1775598540000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775598600000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 2473.5, "quote_volume": 256.7493, "trades": 3, "taker_buy_quote": 256.7493}, {"ts": 1775598660000, "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 52.2, "quote_volume": 5.41836, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775598720000, "open": 0.1038, "high": 0.1042, "low": 0.1038, "close": 0.1042, "volume": 20658.8, "quote_volume": 2147.91243, "trades": 17, "taker_buy_quote": 2147.91243}, {"ts": 1775598780000, "open": 0.1042, "high": 0.108, "low": 0.1042, "close": 0.1057, "volume": 768480.5, "quote_volume": 81337.26028, "trades": 925, "taker_buy_quote": 55987.57277}, {"ts": 1775598840000, "open": 0.1056, "high": 0.1056, "low": 0.1048, "close": 0.1051, "volume": 32162.0, "quote_volume": 3383.20484, "trades": 94, "taker_buy_quote": 751.59645}, {"ts": 1775598900000, "open": 0.1048, "high": 0.105, "low": 0.1048, "close": 0.105, "volume": 5770.8, "quote_volume": 605.43575, "trades": 18, "taker_buy_quote": 162.456}, {"ts": 1775598960000, "open": 0.105, "high": 0.105, "low": 0.1045, "close": 0.1045, "volume": 17661.4, "quote_volume": 1848.84297, "trades": 51, "taker_buy_quote": 625.0039}, {"ts": 1775599020000, "open": 0.1045, "high": 0.1046, "low": 0.1044, "close": 0.1046, "volume": 9283.5, "quote_volume": 969.51514, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775599080000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.1046, "volume": 3225.7, "quote_volume": 337.42049, "trades": 10, "taker_buy_quote": 12.84669}, {"ts": 1775599140000, "open": 0.1045, "high": 0.1045, "low": 0.1044, "close": 0.1045, "volume": 5824.5, "quote_volume": 608.58455, "trades": 10, "taker_buy_quote": 256.59975}, {"ts": 1775599200000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 727.5, "quote_volume": 76.02375, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775599260000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775599320000, "open": 0.1046, "high": 0.1051, "low": 0.1046, "close": 0.1051, "volume": 9196.7, "quote_volume": 964.92452, "trades": 20, "taker_buy_quote": 645.71939}, {"ts": 1775599380000, "open": 0.105, "high": 0.1052, "low": 0.1049, "close": 0.1052, "volume": 31081.9, "quote_volume": 3267.16633, "trades": 20, "taker_buy_quote": 3158.78143}, {"ts": 1775599440000, "open": 0.1053, "high": 0.1054, "low": 0.105, "close": 0.1051, "volume": 55239.4, "quote_volume": 5808.12229, "trades": 44, "taker_buy_quote": 1787.07937}, {"ts": 1775599500000, "open": 0.1053, "high": 0.1054, "low": 0.1047, "close": 0.1048, "volume": 33025.0, "quote_volume": 3466.47652, "trades": 38, "taker_buy_quote": 1246.4548}, {"ts": 1775599560000, "open": 0.105, "high": 0.105, "low": 0.1048, "close": 0.1049, "volume": 8548.5, "quote_volume": 897.20727, "trades": 5, "taker_buy_quote": 760.56903}, {"ts": 1775599620000, "open": 0.1046, "high": 0.1049, "low": 0.1046, "close": 0.1049, "volume": 6177.6, "quote_volume": 647.32148, "trades": 8, "taker_buy_quote": 499.99238}, {"ts": 1775599680000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775599740000, "open": 0.1045, "high": 0.1045, "low": 0.1045, "close": 0.1045, "volume": 1241.5, "quote_volume": 129.73675, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775599800000, "open": 0.1047, "high": 0.1047, "low": 0.1045, "close": 0.1045, "volume": 6985.9, "quote_volume": 730.70632, "trades": 8, "taker_buy_quote": 124.46736}, {"ts": 1775599860000, "open": 0.1045, "high": 0.1046, "low": 0.1045, "close": 0.1046, "volume": 2522.3, "quote_volume": 263.69048, "trades": 4, "taker_buy_quote": 107.35948}, {"ts": 1775599920000, "open": 0.1046, "high": 0.1046, "low": 0.1046, "close": 0.1046, "volume": 1035.0, "quote_volume": 108.261, "trades": 1, "taker_buy_quote": 108.261}, {"ts": 1775599980000, "open": 0.1047, "high": 0.1047, "low": 0.1047, "close": 0.1047, "volume": 9910.1, "quote_volume": 1037.58747, "trades": 8, "taker_buy_quote": 113.87172}, {"ts": 1775600040000, "open": 0.1045, "high": 0.105, "low": 0.1044, "close": 0.105, "volume": 17057.4, "quote_volume": 1785.67475, "trades": 22, "taker_buy_quote": 1224.08632}, {"ts": 1775600100000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 1469.0, "quote_volume": 154.245, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775600160000, "open": 0.1049, "high": 0.1049, "low": 0.1039, "close": 0.1043, "volume": 217766.6, "quote_volume": 22731.20121, "trades": 141, "taker_buy_quote": 12157.82488}, {"ts": 1775600220000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 17878.0, "quote_volume": 1864.6754, "trades": 30, "taker_buy_quote": 0.0}, {"ts": 1775600280000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 2122.1, "quote_volume": 221.33503, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775600340000, "open": 0.1043, "high": 0.1043, "low": 0.1043, "close": 0.1043, "volume": 5250.3, "quote_volume": 547.60629, "trades": 3, "taker_buy_quote": 107.9505}, {"ts": 1775600400000, "open": 0.1044, "high": 0.1049, "low": 0.1044, "close": 0.1049, "volume": 321478.8, "quote_volume": 33582.93192, "trades": 27, "taker_buy_quote": 30500.3028}, {"ts": 1775600460000, "open": 0.1047, "high": 0.1052, "low": 0.1047, "close": 0.1049, "volume": 33965.0, "quote_volume": 3565.18838, "trades": 26, "taker_buy_quote": 2855.65818}, {"ts": 1775600520000, "open": 0.1051, "high": 0.1051, "low": 0.1051, "close": 0.1051, "volume": 3106.6, "quote_volume": 326.50366, "trades": 4, "taker_buy_quote": 182.05422}, {"ts": 1775600580000, "open": 0.1052, "high": 0.1055, "low": 0.1052, "close": 0.1054, "volume": 11600.8, "quote_volume": 1222.09224, "trades": 14, "taker_buy_quote": 569.85596}, {"ts": 1775600640000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 444.3, "quote_volume": 46.78479, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775600700000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775600760000, "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775600820000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 2211.6, "quote_volume": 232.4459, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775600880000, "open": 0.1052, "high": 0.1052, "low": 0.1051, "close": 0.1051, "volume": 935.2, "quote_volume": 98.33704, "trades": 2, "taker_buy_quote": 49.99104}, {"ts": 1775600940000, "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 52.4, "quote_volume": 5.502, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775601000000, "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 1678.3, "quote_volume": 176.05367, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775601060000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 322.5, "quote_volume": 33.798, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775601120000, "open": 0.105, "high": 0.1053, "low": 0.1049, "close": 0.1049, "volume": 19188.7, "quote_volume": 2019.84165, "trades": 23, "taker_buy_quote": 824.75188}, {"ts": 1775601180000, "open": 0.1049, "high": 0.105, "low": 0.1048, "close": 0.1048, "volume": 7221.9, "quote_volume": 757.02816, "trades": 10, "taker_buy_quote": 5.502}, {"ts": 1775601240000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 2137.4, "quote_volume": 223.96747, "trades": 5, "taker_buy_quote": 93.99512}, {"ts": 1775601300000, "open": 0.1049, "high": 0.1055, "low": 0.1049, "close": 0.1055, "volume": 14981.9, "quote_volume": 1577.02769, "trades": 27, "taker_buy_quote": 1265.75937}, {"ts": 1775601360000, "open": 0.1053, "high": 0.1053, "low": 0.1052, "close": 0.1052, "volume": 5659.7, "quote_volume": 595.49244, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775601420000, "open": 0.1053, "high": 0.1053, "low": 0.1051, "close": 0.1051, "volume": 1892.4, "quote_volume": 199.16724, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775601480000, "open": 0.1052, "high": 0.1052, "low": 0.105, "close": 0.105, "volume": 7254.4, "quote_volume": 762.22108, "trades": 13, "taker_buy_quote": 181.51858}, {"ts": 1775601540000, "open": 0.1052, "high": 0.1054, "low": 0.1051, "close": 0.1053, "volume": 35846.0, "quote_volume": 3773.08511, "trades": 54, "taker_buy_quote": 2829.48334}, {"ts": 1775601600000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1053, "volume": 16232.7, "quote_volume": 1710.18444, "trades": 24, "taker_buy_quote": 1255.66752}, {"ts": 1775601660000, "open": 0.1052, "high": 0.1053, "low": 0.1048, "close": 0.1048, "volume": 12453.6, "quote_volume": 1308.73872, "trades": 24, "taker_buy_quote": 424.57798}, {"ts": 1775601720000, "open": 0.1048, "high": 0.1048, "low": 0.1048, "close": 0.1048, "volume": 1035.0, "quote_volume": 108.468, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775601780000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 2974.1, "quote_volume": 311.63442, "trades": 5, "taker_buy_quote": 149.4972}, {"ts": 1775601840000, "open": 0.1047, "high": 0.1048, "low": 0.1047, "close": 0.1048, "volume": 3227.6, "quote_volume": 338.13672, "trades": 3, "taker_buy_quote": 108.468}, {"ts": 1775601900000, "open": 0.1049, "high": 0.1055, "low": 0.1049, "close": 0.1055, "volume": 20604.8, "quote_volume": 2166.8179, "trades": 32, "taker_buy_quote": 1975.4098}, {"ts": 1775601960000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 4223.8, "quote_volume": 444.96614, "trades": 4, "taker_buy_quote": 210.8}, {"ts": 1775602020000, "open": 0.1053, "high": 0.1054, "low": 0.1053, "close": 0.1054, "volume": 2530.0, "quote_volume": 266.616, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775602080000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 5517.7, "quote_volume": 582.11735, "trades": 6, "taker_buy_quote": 472.92485}, {"ts": 1775602140000, "open": 0.1056, "high": 0.1061, "low": 0.1056, "close": 0.1058, "volume": 35111.5, "quote_volume": 3715.25663, "trades": 34, "taker_buy_quote": 3229.90302}, {"ts": 1775602200000, "open": 0.1058, "high": 0.1058, "low": 0.1057, "close": 0.1057, "volume": 3024.8, "quote_volume": 319.81748, "trades": 5, "taker_buy_quote": 101.69496}, {"ts": 1775602260000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 4287.6, "quote_volume": 452.77056, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775602320000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1054, "volume": 10856.1, "quote_volume": 1144.98543, "trades": 14, "taker_buy_quote": 467.3861}, {"ts": 1775602380000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 3222.4, "quote_volume": 339.9632, "trades": 3, "taker_buy_quote": 271.96845}, {"ts": 1775602440000, "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 1035.0, "quote_volume": 109.1925, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775602500000, "open": 0.1056, "high": 0.1056, "low": 0.1055, "close": 0.1055, "volume": 1633.8, "quote_volume": 172.42578, "trades": 2, "taker_buy_quote": 63.23328}, {"ts": 1775602560000, "open": 0.1054, "high": 0.1054, "low": 0.1054, "close": 0.1054, "volume": 1895.7, "quote_volume": 199.80678, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775602620000, "open": 0.1055, "high": 0.1055, "low": 0.1054, "close": 0.1055, "volume": 7163.2, "quote_volume": 755.59513, "trades": 7, "taker_buy_quote": 577.98175}, {"ts": 1775602680000, "open": 0.1055, "high": 0.1057, "low": 0.1055, "close": 0.1057, "volume": 7416.6, "quote_volume": 782.68497, "trades": 12, "taker_buy_quote": 540.03497}, {"ts": 1775602740000, "open": 0.1057, "high": 0.1057, "low": 0.1057, "close": 0.1057, "volume": 1035.0, "quote_volume": 109.3995, "trades": 1, "taker_buy_quote": 109.3995}, {"ts": 1775602800000, "open": 0.1058, "high": 0.1058, "low": 0.1055, "close": 0.1055, "volume": 6507.5, "quote_volume": 687.74085, "trades": 12, "taker_buy_quote": 190.29188}, {"ts": 1775602860000, "open": 0.1055, "high": 0.1056, "low": 0.1055, "close": 0.1056, "volume": 13334.2, "quote_volume": 1407.47406, "trades": 12, "taker_buy_quote": 1235.09761}, {"ts": 1775602920000, "open": 0.1056, "high": 0.1059, "low": 0.1054, "close": 0.1058, "volume": 27675.1, "quote_volume": 2924.2555, "trades": 36, "taker_buy_quote": 2278.26149}, {"ts": 1775602980000, "open": 0.1056, "high": 0.1056, "low": 0.1056, "close": 0.1056, "volume": 1087.1, "quote_volume": 114.79776, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775603040000, "open": 0.1057, "high": 0.1059, "low": 0.1056, "close": 0.1059, "volume": 10653.0, "quote_volume": 1126.4753, "trades": 17, "taker_buy_quote": 871.4513}, {"ts": 1775603100000, "open": 0.1057, "high": 0.1057, "low": 0.1054, "close": 0.1056, "volume": 16204.5, "quote_volume": 1710.07317, "trades": 23, "taker_buy_quote": 788.44969}, {"ts": 1775603160000, "open": 0.1055, "high": 0.1056, "low": 0.1054, "close": 0.1056, "volume": 8424.6, "quote_volume": 889.09878, "trades": 13, "taker_buy_quote": 592.70532}, {"ts": 1775603220000, "open": 0.1055, "high": 0.1059, "low": 0.1055, "close": 0.1059, "volume": 10184.4, "quote_volume": 1076.78188, "trades": 18, "taker_buy_quote": 772.94038}, {"ts": 1775603280000, "open": 0.1058, "high": 0.1059, "low": 0.1058, "close": 0.1058, "volume": 1902.0, "quote_volume": 201.2378, "trades": 5, "taker_buy_quote": 6.5658}, {"ts": 1775603340000, "open": 0.1059, "high": 0.1059, "low": 0.1059, "close": 0.1059, "volume": 1035.0, "quote_volume": 109.6065, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775603400000, "open": 0.1059, "high": 0.106, "low": 0.1059, "close": 0.106, "volume": 1805.1, "quote_volume": 191.26719, "trades": 4, "taker_buy_quote": 142.55319}, {"ts": 1775603460000, "open": 0.1059, "high": 0.1061, "low": 0.1059, "close": 0.106, "volume": 20641.7, "quote_volume": 2188.76685, "trades": 23, "taker_buy_quote": 1210.84134}, {"ts": 1775603520000, "open": 0.1059, "high": 0.1064, "low": 0.1059, "close": 0.1062, "volume": 21413.4, "quote_volume": 2271.21024, "trades": 46, "taker_buy_quote": 572.73714}, {"ts": 1775603580000, "open": 0.1061, "high": 0.1061, "low": 0.106, "close": 0.106, "volume": 3383.3, "quote_volume": 358.81899, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775603640000, "open": 0.106, "high": 0.1061, "low": 0.106, "close": 0.1061, "volume": 649.8, "quote_volume": 68.9248, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775603700000, "open": 0.1061, "high": 0.1061, "low": 0.1061, "close": 0.1061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775603760000, "open": 0.1062, "high": 0.1064, "low": 0.1062, "close": 0.1064, "volume": 8396.9, "quote_volume": 891.90125, "trades": 22, "taker_buy_quote": 269.87723}, {"ts": 1775603820000, "open": 0.1064, "high": 0.1064, "low": 0.1062, "close": 0.1064, "volume": 2997.3, "quote_volume": 318.70382, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775603880000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775603940000, "open": 0.1063, "high": 0.1063, "low": 0.106, "close": 0.1061, "volume": 3827.3, "quote_volume": 406.28738, "trades": 9, "taker_buy_quote": 24.0012}, {"ts": 1775604000000, "open": 0.1063, "high": 0.1064, "low": 0.1063, "close": 0.1064, "volume": 22578.4, "quote_volume": 2402.23308, "trades": 11, "taker_buy_quote": 792.1138}, {"ts": 1775604060000, "open": 0.1064, "high": 0.1064, "low": 0.1064, "close": 0.1064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775604120000, "open": 0.1065, "high": 0.1067, "low": 0.1064, "close": 0.1067, "volume": 8897.4, "quote_volume": 948.35241, "trades": 14, "taker_buy_quote": 619.49857}, {"ts": 1775604180000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 511.5, "quote_volume": 54.5822, "trades": 2, "taker_buy_quote": 5.5002}, {"ts": 1775604240000, "open": 0.1069, "high": 0.1069, "low": 0.1068, "close": 0.1068, "volume": 902.5, "quote_volume": 96.39215, "trades": 2, "taker_buy_quote": 5.50535}, {"ts": 1775604300000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775604360000, "open": 0.1067, "high": 0.107, "low": 0.1067, "close": 0.1068, "volume": 17192.8, "quote_volume": 1837.39424, "trades": 21, "taker_buy_quote": 1610.91602}, {"ts": 1775604420000, "open": 0.1067, "high": 0.1068, "low": 0.1066, "close": 0.1066, "volume": 12496.3, "quote_volume": 1334.24926, "trades": 6, "taker_buy_quote": 110.538}, {"ts": 1775604480000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 6103.0, "quote_volume": 652.607, "trades": 9, "taker_buy_quote": 431.324}, {"ts": 1775604540000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 1346.0, "quote_volume": 143.9127, "trades": 4, "taker_buy_quote": 27.071}, {"ts": 1775604600000, "open": 0.1069, "high": 0.1071, "low": 0.1069, "close": 0.1071, "volume": 11575.0, "quote_volume": 1238.23166, "trades": 13, "taker_buy_quote": 1153.38704}, {"ts": 1775604660000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 8174.1, "quote_volume": 875.56409, "trades": 7, "taker_buy_quote": 311.27921}, {"ts": 1775604720000, "open": 0.107, "high": 0.1072, "low": 0.1069, "close": 0.1072, "volume": 12154.0, "quote_volume": 1300.41036, "trades": 14, "taker_buy_quote": 508.15698}, {"ts": 1775604780000, "open": 0.1071, "high": 0.1072, "low": 0.107, "close": 0.1071, "volume": 8211.5, "quote_volume": 879.84511, "trades": 13, "taker_buy_quote": 572.94482}, {"ts": 1775604840000, "open": 0.107, "high": 0.1072, "low": 0.1069, "close": 0.1069, "volume": 4420.2, "quote_volume": 472.95184, "trades": 16, "taker_buy_quote": 155.62594}, {"ts": 1775604900000, "open": 0.1069, "high": 0.1072, "low": 0.1067, "close": 0.1067, "volume": 20053.5, "quote_volume": 2146.07461, "trades": 51, "taker_buy_quote": 1499.23211}, {"ts": 1775604960000, "open": 0.107, "high": 0.1071, "low": 0.1069, "close": 0.1069, "volume": 6273.3, "quote_volume": 671.04919, "trades": 6, "taker_buy_quote": 471.2424}, {"ts": 1775605020000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 920.0, "quote_volume": 98.256, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775605080000, "open": 0.1068, "high": 0.1072, "low": 0.1067, "close": 0.1072, "volume": 37748.1, "quote_volume": 4038.83817, "trades": 65, "taker_buy_quote": 2989.18397}, {"ts": 1775605140000, "open": 0.107, "high": 0.1073, "low": 0.1069, "close": 0.1069, "volume": 12866.3, "quote_volume": 1377.68756, "trades": 37, "taker_buy_quote": 383.05151}, {"ts": 1775605200000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 51.4, "quote_volume": 5.50494, "trades": 1, "taker_buy_quote": 5.50494}, {"ts": 1775605260000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 3058.7, "quote_volume": 327.89264, "trades": 5, "taker_buy_quote": 116.46208}, {"ts": 1775605320000, "open": 0.1071, "high": 0.1073, "low": 0.1071, "close": 0.1073, "volume": 5897.0, "quote_volume": 632.21999, "trades": 7, "taker_buy_quote": 602.22128}, {"ts": 1775605380000, "open": 0.1072, "high": 0.1073, "low": 0.1072, "close": 0.1072, "volume": 2533.8, "quote_volume": 271.68124, "trades": 4, "taker_buy_quote": 173.05724}, {"ts": 1775605440000, "open": 0.1072, "high": 0.1072, "low": 0.107, "close": 0.107, "volume": 6645.1, "quote_volume": 711.74975, "trades": 17, "taker_buy_quote": 367.48806}, {"ts": 1775605500000, "open": 0.1069, "high": 0.1069, "low": 0.1066, "close": 0.1066, "volume": 1967.1, "quote_volume": 210.1402, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775605560000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 2006.5, "quote_volume": 214.49485, "trades": 4, "taker_buy_quote": 116.14685}, {"ts": 1775605620000, "open": 0.107, "high": 0.1073, "low": 0.107, "close": 0.1073, "volume": 13251.3, "quote_volume": 1419.83295, "trades": 13, "taker_buy_quote": 1419.83295}, {"ts": 1775605680000, "open": 0.1074, "high": 0.1074, "low": 0.1072, "close": 0.1072, "volume": 1954.7, "quote_volume": 209.7853, "trades": 4, "taker_buy_quote": 5.50962}, {"ts": 1775605740000, "open": 0.1071, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 939.7, "quote_volume": 100.65337, "trades": 4, "taker_buy_quote": 12.328}, {"ts": 1775605800000, "open": 0.107, "high": 0.1073, "low": 0.107, "close": 0.1071, "volume": 12714.0, "quote_volume": 1361.86111, "trades": 20, "taker_buy_quote": 630.72911}, {"ts": 1775605860000, "open": 0.1072, "high": 0.1072, "low": 0.1064, "close": 0.1069, "volume": 58242.2, "quote_volume": 6214.20735, "trades": 67, "taker_buy_quote": 341.96581}, {"ts": 1775605920000, "open": 0.107, "high": 0.1073, "low": 0.1069, "close": 0.1069, "volume": 8440.0, "quote_volume": 904.21826, "trades": 21, "taker_buy_quote": 725.87472}, {"ts": 1775605980000, "open": 0.107, "high": 0.1074, "low": 0.107, "close": 0.1074, "volume": 11083.4, "quote_volume": 1188.65458, "trades": 19, "taker_buy_quote": 1188.65458}, {"ts": 1775606040000, "open": 0.107, "high": 0.1073, "low": 0.1069, "close": 0.1073, "volume": 17586.0, "quote_volume": 1884.74587, "trades": 17, "taker_buy_quote": 1698.80955}, {"ts": 1775606100000, "open": 0.1071, "high": 0.1073, "low": 0.1071, "close": 0.1071, "volume": 23729.9, "quote_volume": 2543.72697, "trades": 27, "taker_buy_quote": 1977.01847}, {"ts": 1775606160000, "open": 0.1071, "high": 0.1072, "low": 0.1069, "close": 0.107, "volume": 65293.5, "quote_volume": 6992.21589, "trades": 121, "taker_buy_quote": 3357.76351}, {"ts": 1775606220000, "open": 0.107, "high": 0.107, "low": 0.1068, "close": 0.1068, "volume": 6462.9, "quote_volume": 690.48987, "trades": 27, "taker_buy_quote": 0.0}, {"ts": 1775606280000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 6878.1, "quote_volume": 734.58108, "trades": 27, "taker_buy_quote": 0.0}, {"ts": 1775606340000, "open": 0.1069, "high": 0.108, "low": 0.1069, "close": 0.108, "volume": 46078.9, "quote_volume": 4956.00126, "trades": 64, "taker_buy_quote": 4270.28163}, {"ts": 1775606400000, "open": 0.1075, "high": 0.1078, "low": 0.1066, "close": 0.1068, "volume": 209761.7, "quote_volume": 22465.7908, "trades": 289, "taker_buy_quote": 12219.54491}, {"ts": 1775606460000, "open": 0.1069, "high": 0.1071, "low": 0.1062, "close": 0.1062, "volume": 57560.6, "quote_volume": 6131.75726, "trades": 138, "taker_buy_quote": 2375.19735}, {"ts": 1775606520000, "open": 0.1062, "high": 0.1064, "low": 0.1059, "close": 0.1061, "volume": 37203.8, "quote_volume": 3946.74021, "trades": 66, "taker_buy_quote": 1205.86422}, {"ts": 1775606580000, "open": 0.1062, "high": 0.1063, "low": 0.106, "close": 0.1061, "volume": 11728.6, "quote_volume": 1244.27718, "trades": 48, "taker_buy_quote": 196.8325}, {"ts": 1775606640000, "open": 0.1061, "high": 0.1061, "low": 0.1059, "close": 0.1059, "volume": 18246.5, "quote_volume": 1934.66906, "trades": 49, "taker_buy_quote": 300.4752}, {"ts": 1775606700000, "open": 0.106, "high": 0.1062, "low": 0.1058, "close": 0.1061, "volume": 13794.6, "quote_volume": 1461.95179, "trades": 43, "taker_buy_quote": 600.81507}, {"ts": 1775606760000, "open": 0.1062, "high": 0.1065, "low": 0.1061, "close": 0.1061, "volume": 12771.0, "quote_volume": 1358.26, "trades": 51, "taker_buy_quote": 446.08909}, {"ts": 1775606820000, "open": 0.1061, "high": 0.1061, "low": 0.1057, "close": 0.1057, "volume": 18421.8, "quote_volume": 1950.40371, "trades": 31, "taker_buy_quote": 0.0}, {"ts": 1775606880000, "open": 0.1058, "high": 0.1062, "low": 0.1058, "close": 0.1062, "volume": 13505.0, "quote_volume": 1430.5615, "trades": 15, "taker_buy_quote": 575.32214}, {"ts": 1775606940000, "open": 0.1062, "high": 0.1067, "low": 0.1062, "close": 0.1067, "volume": 2580.9, "quote_volume": 274.88466, "trades": 10, "taker_buy_quote": 268.83126}, {"ts": 1775607000000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775607060000, "open": 0.1066, "high": 0.1068, "low": 0.1066, "close": 0.1067, "volume": 13806.7, "quote_volume": 1473.42434, "trades": 21, "taker_buy_quote": 1280.67976}, {"ts": 1775607120000, "open": 0.1068, "high": 0.107, "low": 0.1068, "close": 0.1069, "volume": 14070.0, "quote_volume": 1504.09137, "trades": 22, "taker_buy_quote": 1282.80837}, {"ts": 1775607180000, "open": 0.107, "high": 0.1072, "low": 0.107, "close": 0.1072, "volume": 2896.8, "quote_volume": 310.24864, "trades": 7, "taker_buy_quote": 199.29664}, {"ts": 1775607240000, "open": 0.1073, "high": 0.1078, "low": 0.1071, "close": 0.1078, "volume": 11006.2, "quote_volume": 1183.79127, "trades": 21, "taker_buy_quote": 1173.65961}, {"ts": 1775607300000, "open": 0.1076, "high": 0.1078, "low": 0.1075, "close": 0.1075, "volume": 15679.5, "quote_volume": 1688.17377, "trades": 22, "taker_buy_quote": 737.81984}, {"ts": 1775607360000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 11370.5, "quote_volume": 1225.05806, "trades": 6, "taker_buy_quote": 1225.05806}, {"ts": 1775607420000, "open": 0.1077, "high": 0.1079, "low": 0.1077, "close": 0.1079, "volume": 9743.3, "quote_volume": 1050.15787, "trades": 7, "taker_buy_quote": 861.71518}, {"ts": 1775607480000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 2553.1, "quote_volume": 275.22418, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775607540000, "open": 0.1079, "high": 0.108, "low": 0.1077, "close": 0.1077, "volume": 5314.6, "quote_volume": 572.88487, "trades": 13, "taker_buy_quote": 130.81489}, {"ts": 1775607600000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 5512.4, "quote_volume": 593.45548, "trades": 10, "taker_buy_quote": 296.43348}, {"ts": 1775607660000, "open": 0.1078, "high": 0.1078, "low": 0.1078, "close": 0.1078, "volume": 460.0, "quote_volume": 49.588, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775607720000, "open": 0.1076, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 8875.1, "quote_volume": 955.51488, "trades": 14, "taker_buy_quote": 752.02176}, {"ts": 1775607780000, "open": 0.1077, "high": 0.1077, "low": 0.1076, "close": 0.1077, "volume": 6340.7, "quote_volume": 682.80139, "trades": 8, "taker_buy_quote": 583.80939}, {"ts": 1775607840000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 5247.0, "quote_volume": 565.1019, "trades": 8, "taker_buy_quote": 404.0904}, {"ts": 1775607900000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 19581.4, "quote_volume": 2108.91678, "trades": 14, "taker_buy_quote": 1910.74878}, {"ts": 1775607960000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 12923.3, "quote_volume": 1392.02493, "trades": 17, "taker_buy_quote": 1045.23093}, {"ts": 1775608020000, "open": 0.1078, "high": 0.1078, "low": 0.107, "close": 0.1076, "volume": 138936.5, "quote_volume": 14918.84128, "trades": 107, "taker_buy_quote": 4950.60421}, {"ts": 1775608080000, "open": 0.1076, "high": 0.108, "low": 0.1076, "close": 0.1077, "volume": 38476.9, "quote_volume": 4149.53077, "trades": 52, "taker_buy_quote": 2869.93304}, {"ts": 1775608140000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 4903.9, "quote_volume": 528.15003, "trades": 10, "taker_buy_quote": 329.98203}, {"ts": 1775608200000, "open": 0.1077, "high": 0.1085, "low": 0.1077, "close": 0.1082, "volume": 49395.1, "quote_volume": 5341.15176, "trades": 62, "taker_buy_quote": 4192.94062}, {"ts": 1775608260000, "open": 0.1082, "high": 0.1082, "low": 0.1074, "close": 0.1075, "volume": 13838.8, "quote_volume": 1488.03818, "trades": 27, "taker_buy_quote": 857.57533}, {"ts": 1775608320000, "open": 0.1073, "high": 0.1073, "low": 0.1069, "close": 0.1069, "volume": 1061.7, "quote_volume": 113.62536, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775608380000, "open": 0.107, "high": 0.107, "low": 0.1068, "close": 0.1069, "volume": 9361.6, "quote_volume": 1000.97135, "trades": 9, "taker_buy_quote": 842.56139}, {"ts": 1775608440000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 645.1, "quote_volume": 68.96119, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775608500000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 3825.9, "quote_volume": 408.60096, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775608560000, "open": 0.1067, "high": 0.1069, "low": 0.1067, "close": 0.1068, "volume": 3168.1, "quote_volume": 338.31655, "trades": 4, "taker_buy_quote": 282.97607}, {"ts": 1775608620000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 2171.6, "quote_volume": 231.92688, "trades": 4, "taker_buy_quote": 231.92688}, {"ts": 1775608680000, "open": 0.1069, "high": 0.1071, "low": 0.1069, "close": 0.1071, "volume": 8969.1, "quote_volume": 959.56359, "trades": 13, "taker_buy_quote": 910.38959}, {"ts": 1775608740000, "open": 0.1072, "high": 0.1072, "low": 0.107, "close": 0.107, "volume": 2266.6, "quote_volume": 242.8963, "trades": 8, "taker_buy_quote": 198.3736}, {"ts": 1775608800000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 2601.0, "quote_volume": 278.307, "trades": 6, "taker_buy_quote": 229.087}, {"ts": 1775608860000, "open": 0.107, "high": 0.107, "low": 0.1069, "close": 0.1069, "volume": 2486.6, "quote_volume": 266.06105, "trades": 3, "taker_buy_quote": 260.5557}, {"ts": 1775608920000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775608980000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775609040000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 460.0, "quote_volume": 49.174, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775609100000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 9184.9, "quote_volume": 980.94732, "trades": 16, "taker_buy_quote": 443.34816}, {"ts": 1775609160000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775609220000, "open": 0.1068, "high": 0.1068, "low": 0.1067, "close": 0.1067, "volume": 18625.5, "quote_volume": 1987.79813, "trades": 23, "taker_buy_quote": 1589.67569}, {"ts": 1775609280000, "open": 0.1067, "high": 0.1067, "low": 0.1067, "close": 0.1067, "volume": 1528.1, "quote_volume": 163.04827, "trades": 1, "taker_buy_quote": 163.04827}, {"ts": 1775609340000, "open": 0.1067, "high": 0.1075, "low": 0.1066, "close": 0.1075, "volume": 27932.5, "quote_volume": 2983.09361, "trades": 31, "taker_buy_quote": 2368.84714}, {"ts": 1775609400000, "open": 0.1074, "high": 0.1075, "low": 0.1073, "close": 0.1075, "volume": 17394.1, "quote_volume": 1868.71704, "trades": 20, "taker_buy_quote": 1737.68536}, {"ts": 1775609460000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775609520000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 28394.5, "quote_volume": 3051.32043, "trades": 31, "taker_buy_quote": 1778.29725}, {"ts": 1775609580000, "open": 0.1075, "high": 0.1075, "low": 0.1073, "close": 0.1073, "volume": 8670.7, "quote_volume": 931.62384, "trades": 14, "taker_buy_quote": 568.3095}, {"ts": 1775609640000, "open": 0.1072, "high": 0.1074, "low": 0.107, "close": 0.107, "volume": 8595.1, "quote_volume": 921.76432, "trades": 19, "taker_buy_quote": 423.55338}, {"ts": 1775609700000, "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 8357.4, "quote_volume": 894.2418, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775609760000, "open": 0.1072, "high": 0.1074, "low": 0.1072, "close": 0.1074, "volume": 1834.0, "quote_volume": 196.62683, "trades": 5, "taker_buy_quote": 196.62683}, {"ts": 1775609820000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775609880000, "open": 0.1074, "high": 0.1077, "low": 0.1074, "close": 0.1077, "volume": 6452.5, "quote_volume": 693.64758, "trades": 11, "taker_buy_quote": 693.64758}, {"ts": 1775609940000, "open": 0.1078, "high": 0.1078, "low": 0.1077, "close": 0.1077, "volume": 6809.3, "quote_volume": 733.56604, "trades": 5, "taker_buy_quote": 5.50858}, {"ts": 1775610000000, "open": 0.1078, "high": 0.108, "low": 0.1078, "close": 0.1079, "volume": 7186.6, "quote_volume": 775.3765, "trades": 10, "taker_buy_quote": 725.7425}, {"ts": 1775610060000, "open": 0.1079, "high": 0.1079, "low": 0.1074, "close": 0.1074, "volume": 5416.9, "quote_volume": 583.16139, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775610120000, "open": 0.1075, "high": 0.1076, "low": 0.1074, "close": 0.1075, "volume": 7348.4, "quote_volume": 789.87362, "trades": 7, "taker_buy_quote": 269.36462}, {"ts": 1775610180000, "open": 0.1077, "high": 0.1077, "low": 0.1073, "close": 0.1073, "volume": 8873.1, "quote_volume": 953.10532, "trades": 11, "taker_buy_quote": 167.4411}, {"ts": 1775610240000, "open": 0.1074, "high": 0.1075, "low": 0.1074, "close": 0.1075, "volume": 3040.4, "quote_volume": 326.71721, "trades": 5, "taker_buy_quote": 326.71721}, {"ts": 1775610300000, "open": 0.1074, "high": 0.1074, "low": 0.1073, "close": 0.1074, "volume": 1450.2, "quote_volume": 155.70548, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775610360000, "open": 0.1073, "high": 0.1075, "low": 0.1072, "close": 0.1073, "volume": 12583.1, "quote_volume": 1351.24575, "trades": 22, "taker_buy_quote": 697.16025}, {"ts": 1775610420000, "open": 0.1073, "high": 0.1076, "low": 0.1073, "close": 0.1076, "volume": 11595.2, "quote_volume": 1245.60752, "trades": 23, "taker_buy_quote": 662.06104}, {"ts": 1775610480000, "open": 0.1077, "high": 0.1077, "low": 0.1071, "close": 0.1074, "volume": 45246.3, "quote_volume": 4855.58081, "trades": 49, "taker_buy_quote": 573.25123}, {"ts": 1775610540000, "open": 0.1074, "high": 0.1076, "low": 0.1074, "close": 0.1076, "volume": 1223.0, "quote_volume": 131.4783, "trades": 4, "taker_buy_quote": 131.4783}, {"ts": 1775610600000, "open": 0.1077, "high": 0.1077, "low": 0.1074, "close": 0.1074, "volume": 2843.4, "quote_volume": 306.17736, "trades": 7, "taker_buy_quote": 150.1338}, {"ts": 1775610660000, "open": 0.1073, "high": 0.1074, "low": 0.1073, "close": 0.1073, "volume": 1393.8, "quote_volume": 149.59699, "trades": 5, "taker_buy_quote": 45.3765}, {"ts": 1775610720000, "open": 0.1075, "high": 0.1075, "low": 0.1075, "close": 0.1075, "volume": 734.0, "quote_volume": 78.905, "trades": 2, "taker_buy_quote": 78.905}, {"ts": 1775610780000, "open": 0.1076, "high": 0.1076, "low": 0.1074, "close": 0.1074, "volume": 2501.1, "quote_volume": 268.6941, "trades": 5, "taker_buy_quote": 40.86648}, {"ts": 1775610840000, "open": 0.1074, "high": 0.1074, "low": 0.1074, "close": 0.1074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775610900000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 827.9, "quote_volume": 88.83367, "trades": 3, "taker_buy_quote": 83.32918}, {"ts": 1775610960000, "open": 0.1073, "high": 0.1073, "low": 0.1073, "close": 0.1073, "volume": 131.8, "quote_volume": 14.14214, "trades": 1, "taker_buy_quote": 14.14214}, {"ts": 1775611020000, "open": 0.1072, "high": 0.1072, "low": 0.1071, "close": 0.1071, "volume": 377.8, "quote_volume": 40.49176, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775611080000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 3227.2, "quote_volume": 345.95584, "trades": 3, "taker_buy_quote": 345.95584}, {"ts": 1775611140000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611200000, "open": 0.1072, "high": 0.1072, "low": 0.1072, "close": 0.1072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611260000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 1346.5, "quote_volume": 144.21015, "trades": 3, "taker_buy_quote": 27.85671}, {"ts": 1775611320000, "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 986.0, "quote_volume": 105.59537, "trades": 2, "taker_buy_quote": 99.99927}, {"ts": 1775611380000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 1737.4, "quote_volume": 186.07554, "trades": 3, "taker_buy_quote": 136.80954}, {"ts": 1775611440000, "open": 0.1071, "high": 0.1071, "low": 0.1071, "close": 0.1071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611500000, "open": 0.107, "high": 0.107, "low": 0.1067, "close": 0.1068, "volume": 13274.8, "quote_volume": 1417.72418, "trades": 20, "taker_buy_quote": 637.3576}, {"ts": 1775611560000, "open": 0.1069, "high": 0.1069, "low": 0.1069, "close": 0.1069, "volume": 5625.6, "quote_volume": 601.37664, "trades": 8, "taker_buy_quote": 116.14685}, {"ts": 1775611620000, "open": 0.1068, "high": 0.1068, "low": 0.1068, "close": 0.1068, "volume": 4952.8, "quote_volume": 528.95904, "trades": 3, "taker_buy_quote": 418.42104}, {"ts": 1775611680000, "open": 0.1068, "high": 0.107, "low": 0.1068, "close": 0.107, "volume": 9601.2, "quote_volume": 1025.90466, "trades": 9, "taker_buy_quote": 320.8965}, {"ts": 1775611740000, "open": 0.1071, "high": 0.1071, "low": 0.1069, "close": 0.1069, "volume": 1604.4, "quote_volume": 171.56656, "trades": 6, "taker_buy_quote": 5.4621}, {"ts": 1775611800000, "open": 0.107, "high": 0.1071, "low": 0.1069, "close": 0.1071, "volume": 2009.3, "quote_volume": 214.98868, "trades": 4, "taker_buy_quote": 153.41104}, {"ts": 1775611860000, "open": 0.1072, "high": 0.1074, "low": 0.1072, "close": 0.1074, "volume": 10893.0, "quote_volume": 1169.20576, "trades": 18, "taker_buy_quote": 749.46726}, {"ts": 1775611920000, "open": 0.1073, "high": 0.1078, "low": 0.1073, "close": 0.1078, "volume": 3555.0, "quote_volume": 382.86479, "trades": 10, "taker_buy_quote": 172.44929}, {"ts": 1775611980000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 460.0, "quote_volume": 49.542, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775612040000, "open": 0.1077, "high": 0.1077, "low": 0.1077, "close": 0.1077, "volume": 460.0, "quote_volume": 49.542, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775612100000, "open": 0.1077, "high": 0.108, "low": 0.1077, "close": 0.108, "volume": 655.4, "quote_volume": 70.6401, "trades": 4, "taker_buy_quote": 21.0981}, {"ts": 1775612160000, "open": 0.1081, "high": 0.1083, "low": 0.1081, "close": 0.1082, "volume": 2051.6, "quote_volume": 221.93009, "trades": 7, "taker_buy_quote": 122.38609}, {"ts": 1775612220000, "open": 0.1082, "high": 0.1083, "low": 0.1081, "close": 0.1083, "volume": 9972.6, "quote_volume": 1079.41178, "trades": 16, "taker_buy_quote": 575.35422}, {"ts": 1775612280000, "open": 0.1083, "high": 0.1084, "low": 0.1082, "close": 0.1082, "volume": 2760.8, "quote_volume": 298.77696, "trades": 8, "taker_buy_quote": 6.7208}, {"ts": 1775612340000, "open": 0.1083, "high": 0.1086, "low": 0.1081, "close": 0.1082, "volume": 11348.0, "quote_volume": 1229.2333, "trades": 28, "taker_buy_quote": 532.70419}, {"ts": 1775612400000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 460.0, "quote_volume": 49.772, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775612460000, "open": 0.1083, "high": 0.1084, "low": 0.1082, "close": 0.1082, "volume": 7938.5, "quote_volume": 859.53035, "trades": 13, "taker_buy_quote": 486.19435}, {"ts": 1775612520000, "open": 0.1081, "high": 0.1083, "low": 0.1079, "close": 0.1081, "volume": 33458.2, "quote_volume": 3616.89523, "trades": 48, "taker_buy_quote": 2078.96828}, {"ts": 1775612580000, "open": 0.1082, "high": 0.1082, "low": 0.1076, "close": 0.1076, "volume": 4861.8, "quote_volume": 524.74146, "trades": 14, "taker_buy_quote": 126.79958}, {"ts": 1775612640000, "open": 0.1077, "high": 0.1078, "low": 0.1077, "close": 0.1078, "volume": 1244.2, "quote_volume": 134.02867, "trades": 3, "taker_buy_quote": 30.53974}, {"ts": 1775612700000, "open": 0.1079, "high": 0.108, "low": 0.1076, "close": 0.1076, "volume": 6191.8, "quote_volume": 667.98117, "trades": 14, "taker_buy_quote": 228.9645}, {"ts": 1775612760000, "open": 0.1076, "high": 0.1076, "low": 0.1076, "close": 0.1076, "volume": 920.0, "quote_volume": 98.992, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775612820000, "open": 0.1075, "high": 0.1077, "low": 0.1074, "close": 0.1077, "volume": 13796.6, "quote_volume": 1483.22982, "trades": 22, "taker_buy_quote": 1126.2962}, {"ts": 1775612880000, "open": 0.1077, "high": 0.1082, "low": 0.1077, "close": 0.1082, "volume": 3338.0, "quote_volume": 360.92462, "trades": 9, "taker_buy_quote": 341.01089}, {"ts": 1775612940000, "open": 0.1082, "high": 0.1084, "low": 0.1082, "close": 0.1084, "volume": 8262.1, "quote_volume": 894.48174, "trades": 10, "taker_buy_quote": 794.93774}, {"ts": 1775613000000, "open": 0.1085, "high": 0.1087, "low": 0.1084, "close": 0.1084, "volume": 24404.0, "quote_volume": 2650.12908, "trades": 18, "taker_buy_quote": 113.04366}, {"ts": 1775613060000, "open": 0.1083, "high": 0.1084, "low": 0.1083, "close": 0.1084, "volume": 1011.8, "quote_volume": 109.67404, "trades": 2, "taker_buy_quote": 104.1724}, {"ts": 1775613120000, "open": 0.1082, "high": 0.1082, "low": 0.1082, "close": 0.1082, "volume": 56.9, "quote_volume": 6.15658, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775613180000, "open": 0.1082, "high": 0.109, "low": 0.1082, "close": 0.109, "volume": 11319.2, "quote_volume": 1231.28481, "trades": 16, "taker_buy_quote": 1176.00543}, {"ts": 1775613240000, "open": 0.1089, "high": 0.109, "low": 0.1087, "close": 0.1087, "volume": 4186.5, "quote_volume": 455.9835, "trades": 5, "taker_buy_quote": 405.9815}, {"ts": 1775613300000, "open": 0.1086, "high": 0.1086, "low": 0.1084, "close": 0.1084, "volume": 5834.0, "quote_volume": 633.18838, "trades": 16, "taker_buy_quote": 83.95866}, {"ts": 1775613360000, "open": 0.1083, "high": 0.1083, "low": 0.1081, "close": 0.1083, "volume": 12733.1, "quote_volume": 1378.4039, "trades": 22, "taker_buy_quote": 816.1536}, {"ts": 1775613420000, "open": 0.1083, "high": 0.1084, "low": 0.1082, "close": 0.1084, "volume": 8294.3, "quote_volume": 898.16595, "trades": 12, "taker_buy_quote": 145.97634}, {"ts": 1775613480000, "open": 0.1083, "high": 0.1086, "low": 0.1083, "close": 0.1086, "volume": 3318.9, "quote_volume": 359.53038, "trades": 12, "taker_buy_quote": 25.77959}, {"ts": 1775613540000, "open": 0.1084, "high": 0.1084, "low": 0.1083, "close": 0.1083, "volume": 844.1, "quote_volume": 91.46744, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775613600000, "open": 0.1084, "high": 0.1086, "low": 0.1084, "close": 0.1085, "volume": 10589.7, "quote_volume": 1149.24885, "trades": 16, "taker_buy_quote": 760.98725}, {"ts": 1775613660000, "open": 0.1086, "high": 0.1088, "low": 0.1086, "close": 0.1087, "volume": 5619.7, "quote_volume": 610.48807, "trades": 9, "taker_buy_quote": 421.92618}, {"ts": 1775613720000, "open": 0.1087, "high": 0.1094, "low": 0.1086, "close": 0.1088, "volume": 126386.1, "quote_volume": 13784.9629, "trades": 104, "taker_buy_quote": 7367.94144}, {"ts": 1775613780000, "open": 0.1087, "high": 0.1091, "low": 0.1077, "close": 0.1079, "volume": 669833.0, "quote_volume": 72580.21198, "trades": 353, "taker_buy_quote": 43008.56836}, {"ts": 1775613840000, "open": 0.1079, "high": 0.108, "low": 0.1074, "close": 0.1074, "volume": 65999.2, "quote_volume": 7118.14503, "trades": 40, "taker_buy_quote": 4782.27931}, {"ts": 1775613900000, "open": 0.1075, "high": 0.1079, "low": 0.1073, "close": 0.1077, "volume": 64126.2, "quote_volume": 6899.97101, "trades": 137, "taker_buy_quote": 2341.47849}, {"ts": 1775613960000, "open": 0.1077, "high": 0.1078, "low": 0.1075, "close": 0.1075, "volume": 21533.1, "quote_volume": 2317.65704, "trades": 38, "taker_buy_quote": 83.71748}, {"ts": 1775614020000, "open": 0.1075, "high": 0.1075, "low": 0.1074, "close": 0.1074, "volume": 14919.3, "quote_volume": 1603.80378, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775614080000, "open": 0.1073, "high": 0.1073, "low": 0.1072, "close": 0.1073, "volume": 11858.4, "quote_volume": 1272.40556, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775614140000, "open": 0.1073, "high": 0.1073, "low": 0.1069, "close": 0.107, "volume": 27599.2, "quote_volume": 2956.82178, "trades": 23, "taker_buy_quote": 99.1997}, {"ts": 1775614200000, "open": 0.107, "high": 0.1071, "low": 0.1065, "close": 0.1065, "volume": 22979.4, "quote_volume": 2456.06915, "trades": 31, "taker_buy_quote": 315.53063}, {"ts": 1775614260000, "open": 0.1068, "high": 0.1068, "low": 0.1061, "close": 0.1061, "volume": 26240.8, "quote_volume": 2793.37831, "trades": 34, "taker_buy_quote": 615.322}, {"ts": 1775614320000, "open": 0.1062, "high": 0.1064, "low": 0.106, "close": 0.1063, "volume": 56147.1, "quote_volume": 5959.74542, "trades": 51, "taker_buy_quote": 3876.5689}, {"ts": 1775614380000, "open": 0.1061, "high": 0.1062, "low": 0.1056, "close": 0.1057, "volume": 24589.6, "quote_volume": 2604.16438, "trades": 27, "taker_buy_quote": 1394.33466}, {"ts": 1775614440000, "open": 0.1057, "high": 0.1057, "low": 0.1054, "close": 0.1054, "volume": 16739.5, "quote_volume": 1766.87231, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775614500000, "open": 0.1054, "high": 0.1058, "low": 0.1053, "close": 0.1058, "volume": 38295.9, "quote_volume": 4041.15546, "trades": 37, "taker_buy_quote": 2657.19955}, {"ts": 1775614560000, "open": 0.1059, "high": 0.1061, "low": 0.1058, "close": 0.106, "volume": 15776.2, "quote_volume": 1670.15798, "trades": 19, "taker_buy_quote": 269.38286}, {"ts": 1775614620000, "open": 0.1059, "high": 0.1063, "low": 0.1058, "close": 0.1058, "volume": 55227.4, "quote_volume": 5856.10986, "trades": 45, "taker_buy_quote": 3568.74958}, {"ts": 1775614680000, "open": 0.1057, "high": 0.1057, "low": 0.1051, "close": 0.1052, "volume": 56958.2, "quote_volume": 6000.58891, "trades": 60, "taker_buy_quote": 2608.02274}, {"ts": 1775614740000, "open": 0.1053, "high": 0.1053, "low": 0.1046, "close": 0.1048, "volume": 73807.7, "quote_volume": 7757.15129, "trades": 114, "taker_buy_quote": 2805.78371}, {"ts": 1775614800000, "open": 0.1046, "high": 0.1049, "low": 0.1045, "close": 0.1045, "volume": 31796.4, "quote_volume": 3327.44693, "trades": 43, "taker_buy_quote": 1384.92608}, {"ts": 1775614860000, "open": 0.1045, "high": 0.1047, "low": 0.104, "close": 0.1047, "volume": 42545.3, "quote_volume": 4439.06378, "trades": 56, "taker_buy_quote": 1641.46037}, {"ts": 1775614920000, "open": 0.1046, "high": 0.1048, "low": 0.1045, "close": 0.1046, "volume": 42697.5, "quote_volume": 4469.24688, "trades": 29, "taker_buy_quote": 3535.83158}, {"ts": 1775614980000, "open": 0.1046, "high": 0.1047, "low": 0.1042, "close": 0.1042, "volume": 83109.8, "quote_volume": 8680.13685, "trades": 81, "taker_buy_quote": 3306.53248}, {"ts": 1775615040000, "open": 0.1042, "high": 0.1047, "low": 0.104, "close": 0.1046, "volume": 87573.9, "quote_volume": 9137.85672, "trades": 91, "taker_buy_quote": 4565.16086}, {"ts": 1775615100000, "open": 0.1044, "high": 0.1046, "low": 0.104, "close": 0.1042, "volume": 69311.0, "quote_volume": 7235.97048, "trades": 56, "taker_buy_quote": 2942.58842}, {"ts": 1775615160000, "open": 0.1042, "high": 0.1042, "low": 0.1036, "close": 0.1037, "volume": 46396.4, "quote_volume": 4822.81355, "trades": 40, "taker_buy_quote": 3013.70472}, {"ts": 1775615220000, "open": 0.1036, "high": 0.1037, "low": 0.1034, "close": 0.1034, "volume": 74006.8, "quote_volume": 7663.68649, "trades": 54, "taker_buy_quote": 873.41212}, {"ts": 1775615280000, "open": 0.1034, "high": 0.1039, "low": 0.1033, "close": 0.1039, "volume": 32980.6, "quote_volume": 3415.52987, "trades": 37, "taker_buy_quote": 1655.57609}, {"ts": 1775615340000, "open": 0.1039, "high": 0.1048, "low": 0.1039, "close": 0.1044, "volume": 59009.9, "quote_volume": 6167.8653, "trades": 84, "taker_buy_quote": 4398.3626}, {"ts": 1775615400000, "open": 0.1045, "high": 0.1048, "low": 0.1042, "close": 0.1043, "volume": 91933.9, "quote_volume": 9614.61986, "trades": 95, "taker_buy_quote": 6133.2778}, {"ts": 1775615460000, "open": 0.1043, "high": 0.1043, "low": 0.1037, "close": 0.1037, "volume": 45349.4, "quote_volume": 4713.67108, "trades": 74, "taker_buy_quote": 1292.47201}, {"ts": 1775615520000, "open": 0.1036, "high": 0.1039, "low": 0.1035, "close": 0.1036, "volume": 43294.6, "quote_volume": 4490.96277, "trades": 50, "taker_buy_quote": 1824.08768}, {"ts": 1775615580000, "open": 0.1036, "high": 0.1036, "low": 0.1032, "close": 0.1033, "volume": 20402.9, "quote_volume": 2109.61693, "trades": 33, "taker_buy_quote": 303.4914}, {"ts": 1775615640000, "open": 0.1033, "high": 0.1033, "low": 0.1026, "close": 0.1029, "volume": 88850.8, "quote_volume": 9145.21432, "trades": 66, "taker_buy_quote": 2280.42828}, {"ts": 1775615700000, "open": 0.1029, "high": 0.1029, "low": 0.1026, "close": 0.1028, "volume": 34728.8, "quote_volume": 3568.82643, "trades": 38, "taker_buy_quote": 732.3938}, {"ts": 1775615760000, "open": 0.1026, "high": 0.1027, "low": 0.1021, "close": 0.1022, "volume": 57807.0, "quote_volume": 5916.00237, "trades": 53, "taker_buy_quote": 2848.45913}, {"ts": 1775615820000, "open": 0.1022, "high": 0.1022, "low": 0.1014, "close": 0.1015, "volume": 54834.8, "quote_volume": 5579.35167, "trades": 85, "taker_buy_quote": 2708.66401}, {"ts": 1775615880000, "open": 0.1015, "high": 0.1022, "low": 0.1014, "close": 0.1021, "volume": 50784.1, "quote_volume": 5164.59311, "trades": 59, "taker_buy_quote": 2490.62613}, {"ts": 1775615940000, "open": 0.102, "high": 0.1023, "low": 0.1017, "close": 0.102, "volume": 49470.0, "quote_volume": 5044.67911, "trades": 60, "taker_buy_quote": 2022.10287}, {"ts": 1775616000000, "open": 0.1021, "high": 0.1022, "low": 0.1018, "close": 0.1019, "volume": 34765.2, "quote_volume": 3545.87398, "trades": 40, "taker_buy_quote": 1737.51675}, {"ts": 1775616060000, "open": 0.1019, "high": 0.1022, "low": 0.1017, "close": 0.1021, "volume": 56348.9, "quote_volume": 5747.13588, "trades": 58, "taker_buy_quote": 2998.18067}, {"ts": 1775616120000, "open": 0.1021, "high": 0.1023, "low": 0.1019, "close": 0.102, "volume": 86717.8, "quote_volume": 8856.02932, "trades": 69, "taker_buy_quote": 5772.0987}, {"ts": 1775616180000, "open": 0.102, "high": 0.1023, "low": 0.102, "close": 0.1022, "volume": 40787.0, "quote_volume": 4164.74962, "trades": 31, "taker_buy_quote": 3002.68024}, {"ts": 1775616240000, "open": 0.1022, "high": 0.1023, "low": 0.102, "close": 0.1022, "volume": 19988.9, "quote_volume": 2041.67518, "trades": 18, "taker_buy_quote": 883.98693}, {"ts": 1775616300000, "open": 0.1021, "high": 0.1023, "low": 0.102, "close": 0.1021, "volume": 24130.7, "quote_volume": 2464.75984, "trades": 23, "taker_buy_quote": 269.5834}, {"ts": 1775616360000, "open": 0.1021, "high": 0.1021, "low": 0.1017, "close": 0.1018, "volume": 18821.2, "quote_volume": 1917.93136, "trades": 22, "taker_buy_quote": 912.88866}, {"ts": 1775616420000, "open": 0.1018, "high": 0.1018, "low": 0.1015, "close": 0.1015, "volume": 15855.4, "quote_volume": 1610.83034, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775616480000, "open": 0.1016, "high": 0.1018, "low": 0.1015, "close": 0.1016, "volume": 29862.1, "quote_volume": 3034.58424, "trades": 16, "taker_buy_quote": 680.75526}, {"ts": 1775616540000, "open": 0.1016, "high": 0.1016, "low": 0.1015, "close": 0.1016, "volume": 11874.0, "quote_volume": 1205.81119, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775616600000, "open": 0.1018, "high": 0.1018, "low": 0.1015, "close": 0.1016, "volume": 16565.3, "quote_volume": 1683.74913, "trades": 13, "taker_buy_quote": 151.4275}, {"ts": 1775616660000, "open": 0.1017, "high": 0.1018, "low": 0.1017, "close": 0.1017, "volume": 15921.7, "quote_volume": 1619.98757, "trades": 12, "taker_buy_quote": 377.63984}, {"ts": 1775616720000, "open": 0.1018, "high": 0.1018, "low": 0.1015, "close": 0.1015, "volume": 14304.7, "quote_volume": 1454.27517, "trades": 12, "taker_buy_quote": 323.4186}, {"ts": 1775616780000, "open": 0.1016, "high": 0.1017, "low": 0.1015, "close": 0.1016, "volume": 19449.8, "quote_volume": 1975.87295, "trades": 13, "taker_buy_quote": 210.4155}, {"ts": 1775616840000, "open": 0.1018, "high": 0.1025, "low": 0.1018, "close": 0.1024, "volume": 230340.5, "quote_volume": 23579.81093, "trades": 113, "taker_buy_quote": 8108.64571}, {"ts": 1775616900000, "open": 0.1023, "high": 0.1024, "low": 0.102, "close": 0.1022, "volume": 53270.4, "quote_volume": 5446.05291, "trades": 45, "taker_buy_quote": 2028.62103}, {"ts": 1775616960000, "open": 0.1021, "high": 0.1023, "low": 0.1021, "close": 0.1023, "volume": 20069.6, "quote_volume": 2051.29205, "trades": 15, "taker_buy_quote": 1175.51769}, {"ts": 1775617020000, "open": 0.1023, "high": 0.1023, "low": 0.1021, "close": 0.1022, "volume": 46767.7, "quote_volume": 4780.84421, "trades": 39, "taker_buy_quote": 2312.88007}, {"ts": 1775617080000, "open": 0.1021, "high": 0.1023, "low": 0.102, "close": 0.1022, "volume": 33724.8, "quote_volume": 3446.18754, "trades": 30, "taker_buy_quote": 1769.80686}, {"ts": 1775617140000, "open": 0.1023, "high": 0.1023, "low": 0.1021, "close": 0.1021, "volume": 31154.8, "quote_volume": 3185.4443, "trades": 23, "taker_buy_quote": 1896.83517}, {"ts": 1775617200000, "open": 0.1022, "high": 0.1029, "low": 0.1022, "close": 0.1027, "volume": 28956.5, "quote_volume": 2968.10633, "trades": 34, "taker_buy_quote": 1611.65245}, {"ts": 1775617260000, "open": 0.1026, "high": 0.1026, "low": 0.1023, "close": 0.1026, "volume": 27067.3, "quote_volume": 2772.51294, "trades": 32, "taker_buy_quote": 771.21175}, {"ts": 1775617320000, "open": 0.1027, "high": 0.1029, "low": 0.1027, "close": 0.1028, "volume": 22119.8, "quote_volume": 2273.84672, "trades": 25, "taker_buy_quote": 925.36592}, {"ts": 1775617380000, "open": 0.1027, "high": 0.1027, "low": 0.1024, "close": 0.1026, "volume": 14752.9, "quote_volume": 1513.36815, "trades": 15, "taker_buy_quote": 99.15264}, {"ts": 1775617440000, "open": 0.1026, "high": 0.1026, "low": 0.1021, "close": 0.1022, "volume": 21264.5, "quote_volume": 2175.76956, "trades": 21, "taker_buy_quote": 1142.51848}, {"ts": 1775617500000, "open": 0.1024, "high": 0.1025, "low": 0.1021, "close": 0.1023, "volume": 26392.6, "quote_volume": 2699.22765, "trades": 29, "taker_buy_quote": 1217.36949}, {"ts": 1775617560000, "open": 0.1021, "high": 0.1023, "low": 0.102, "close": 0.1022, "volume": 46190.5, "quote_volume": 4715.40583, "trades": 31, "taker_buy_quote": 1519.02586}, {"ts": 1775617620000, "open": 0.1023, "high": 0.1023, "low": 0.102, "close": 0.1022, "volume": 16649.7, "quote_volume": 1700.89275, "trades": 16, "taker_buy_quote": 834.32023}, {"ts": 1775617680000, "open": 0.1022, "high": 0.1023, "low": 0.102, "close": 0.1023, "volume": 28767.8, "quote_volume": 2938.86416, "trades": 24, "taker_buy_quote": 1931.24876}, {"ts": 1775617740000, "open": 0.1023, "high": 0.1024, "low": 0.102, "close": 0.1024, "volume": 29327.5, "quote_volume": 2995.78481, "trades": 26, "taker_buy_quote": 1229.07868}, {"ts": 1775617800000, "open": 0.1024, "high": 0.1024, "low": 0.1021, "close": 0.1024, "volume": 31266.8, "quote_volume": 3198.51282, "trades": 27, "taker_buy_quote": 1816.80464}, {"ts": 1775617860000, "open": 0.1024, "high": 0.1024, "low": 0.1021, "close": 0.1024, "volume": 31647.8, "quote_volume": 3236.15663, "trades": 26, "taker_buy_quote": 1903.79299}, {"ts": 1775617920000, "open": 0.1024, "high": 0.1024, "low": 0.1016, "close": 0.1017, "volume": 89169.3, "quote_volume": 9102.57561, "trades": 116, "taker_buy_quote": 4124.08206}, {"ts": 1775617980000, "open": 0.1017, "high": 0.1017, "low": 0.1014, "close": 0.1016, "volume": 64300.1, "quote_volume": 6532.26331, "trades": 68, "taker_buy_quote": 2115.72179}, {"ts": 1775618040000, "open": 0.1015, "high": 0.1018, "low": 0.1015, "close": 0.1015, "volume": 13971.9, "quote_volume": 1419.63144, "trades": 14, "taker_buy_quote": 11.00935}, {"ts": 1775618100000, "open": 0.1016, "high": 0.1017, "low": 0.1015, "close": 0.1016, "volume": 25541.6, "quote_volume": 2593.72208, "trades": 19, "taker_buy_quote": 535.8334}, {"ts": 1775618160000, "open": 0.1016, "high": 0.1018, "low": 0.1015, "close": 0.1016, "volume": 46367.6, "quote_volume": 4714.13504, "trades": 44, "taker_buy_quote": 2594.92601}, {"ts": 1775618220000, "open": 0.1016, "high": 0.1018, "low": 0.1015, "close": 0.1016, "volume": 30368.1, "quote_volume": 3086.89926, "trades": 34, "taker_buy_quote": 1389.45145}, {"ts": 1775618280000, "open": 0.1016, "high": 0.1022, "low": 0.1016, "close": 0.1019, "volume": 27659.8, "quote_volume": 2822.55163, "trades": 41, "taker_buy_quote": 1234.02254}, {"ts": 1775618340000, "open": 0.1018, "high": 0.1018, "low": 0.1014, "close": 0.1014, "volume": 33215.4, "quote_volume": 3374.55764, "trades": 32, "taker_buy_quote": 1027.91872}, {"ts": 1775618400000, "open": 0.1013, "high": 0.1013, "low": 0.1006, "close": 0.1009, "volume": 36092.5, "quote_volume": 3640.93373, "trades": 45, "taker_buy_quote": 596.28914}, {"ts": 1775618460000, "open": 0.1008, "high": 0.1008, "low": 0.1, "close": 0.1001, "volume": 115829.0, "quote_volume": 11618.15676, "trades": 94, "taker_buy_quote": 1240.83343}, {"ts": 1775618520000, "open": 0.1001, "high": 0.1001, "low": 0.0998, "close": 0.1, "volume": 48376.1, "quote_volume": 4837.56511, "trades": 50, "taker_buy_quote": 3383.66661}, {"ts": 1775618580000, "open": 0.0999, "high": 0.1001, "low": 0.0986, "close": 0.0988, "volume": 475232.5, "quote_volume": 47103.1139, "trades": 215, "taker_buy_quote": 15864.70576}, {"ts": 1775618640000, "open": 0.0989, "high": 0.0989, "low": 0.0976, "close": 0.0988, "volume": 437089.7, "quote_volume": 42933.50596, "trades": 279, "taker_buy_quote": 26535.54022}, {"ts": 1775618700000, "open": 0.0986, "high": 0.0992, "low": 0.0986, "close": 0.0992, "volume": 28759.4, "quote_volume": 2841.95942, "trades": 35, "taker_buy_quote": 958.19157}, {"ts": 1775618760000, "open": 0.0992, "high": 0.0998, "low": 0.099, "close": 0.0998, "volume": 93363.6, "quote_volume": 9280.71269, "trades": 76, "taker_buy_quote": 7248.18633}, {"ts": 1775618820000, "open": 0.0998, "high": 0.0999, "low": 0.0994, "close": 0.0999, "volume": 43263.8, "quote_volume": 4312.15658, "trades": 31, "taker_buy_quote": 2041.4442}, {"ts": 1775618880000, "open": 0.0997, "high": 0.1, "low": 0.0996, "close": 0.0998, "volume": 95670.1, "quote_volume": 9541.90392, "trades": 31, "taker_buy_quote": 1663.15973}, {"ts": 1775618940000, "open": 0.0997, "high": 0.0998, "low": 0.0995, "close": 0.0995, "volume": 17364.4, "quote_volume": 1728.90431, "trades": 13, "taker_buy_quote": 101.05198}, {"ts": 1775619000000, "open": 0.0997, "high": 0.0999, "low": 0.0991, "close": 0.0991, "volume": 21747.1, "quote_volume": 2166.40903, "trades": 27, "taker_buy_quote": 1070.70209}, {"ts": 1775619060000, "open": 0.099, "high": 0.0993, "low": 0.0989, "close": 0.0989, "volume": 36886.5, "quote_volume": 3652.9991, "trades": 20, "taker_buy_quote": 1103.72387}, {"ts": 1775619120000, "open": 0.0989, "high": 0.0992, "low": 0.0986, "close": 0.0988, "volume": 27980.5, "quote_volume": 2767.91828, "trades": 31, "taker_buy_quote": 524.6473}, {"ts": 1775619180000, "open": 0.0988, "high": 0.0991, "low": 0.0986, "close": 0.0987, "volume": 84717.4, "quote_volume": 8375.16405, "trades": 75, "taker_buy_quote": 3951.92327}, {"ts": 1775619240000, "open": 0.0987, "high": 0.1, "low": 0.0985, "close": 0.1, "volume": 113252.7, "quote_volume": 11264.39565, "trades": 81, "taker_buy_quote": 7242.86122}, {"ts": 1775619300000, "open": 0.0998, "high": 0.1002, "low": 0.0995, "close": 0.1002, "volume": 125426.5, "quote_volume": 12529.82499, "trades": 84, "taker_buy_quote": 9229.48604}, {"ts": 1775619360000, "open": 0.1002, "high": 0.1004, "low": 0.1, "close": 0.1004, "volume": 47983.3, "quote_volume": 4810.88992, "trades": 43, "taker_buy_quote": 2783.69579}, {"ts": 1775619420000, "open": 0.1005, "high": 0.1008, "low": 0.1004, "close": 0.1006, "volume": 25616.6, "quote_volume": 2573.9834, "trades": 25, "taker_buy_quote": 499.70442}, {"ts": 1775619480000, "open": 0.1004, "high": 0.1004, "low": 0.0976, "close": 0.0995, "volume": 975145.6, "quote_volume": 96736.29874, "trades": 491, "taker_buy_quote": 51279.8645}, {"ts": 1775619540000, "open": 0.0995, "high": 0.1004, "low": 0.0994, "close": 0.1001, "volume": 67865.8, "quote_volume": 6780.94826, "trades": 71, "taker_buy_quote": 4482.57994}, {"ts": 1775619600000, "open": 0.1002, "high": 0.1003, "low": 0.0998, "close": 0.1002, "volume": 34321.4, "quote_volume": 3432.53415, "trades": 36, "taker_buy_quote": 1457.01778}, {"ts": 1775619660000, "open": 0.1, "high": 0.1, "low": 0.0976, "close": 0.0993, "volume": 987342.0, "quote_volume": 97586.76559, "trades": 479, "taker_buy_quote": 47152.58784}, {"ts": 1775619720000, "open": 0.0992, "high": 0.1, "low": 0.0992, "close": 0.1, "volume": 92579.4, "quote_volume": 9218.93813, "trades": 116, "taker_buy_quote": 6905.81948}, {"ts": 1775619780000, "open": 0.0999, "high": 0.1, "low": 0.0988, "close": 0.0988, "volume": 54548.6, "quote_volume": 5437.18906, "trades": 52, "taker_buy_quote": 1726.35112}, {"ts": 1775619840000, "open": 0.0988, "high": 0.099, "low": 0.0987, "close": 0.0988, "volume": 12560.9, "quote_volume": 1241.35227, "trades": 21, "taker_buy_quote": 698.22008}, {"ts": 1775619900000, "open": 0.0986, "high": 0.0992, "low": 0.0984, "close": 0.0992, "volume": 114840.9, "quote_volume": 11348.83568, "trades": 88, "taker_buy_quote": 8463.98782}, {"ts": 1775619960000, "open": 0.0992, "high": 0.0992, "low": 0.099, "close": 0.099, "volume": 17146.4, "quote_volume": 1699.37954, "trades": 17, "taker_buy_quote": 348.05312}, {"ts": 1775620020000, "open": 0.0989, "high": 0.0998, "low": 0.0984, "close": 0.0996, "volume": 93368.3, "quote_volume": 9261.1195, "trades": 102, "taker_buy_quote": 6992.53584}, {"ts": 1775620080000, "open": 0.0996, "high": 0.0998, "low": 0.0994, "close": 0.0996, "volume": 37736.6, "quote_volume": 3757.75774, "trades": 40, "taker_buy_quote": 1503.4441}, {"ts": 1775620140000, "open": 0.0995, "high": 0.0997, "low": 0.0994, "close": 0.0995, "volume": 61902.0, "quote_volume": 6163.75722, "trades": 63, "taker_buy_quote": 3921.93734}, {"ts": 1775620200000, "open": 0.0996, "high": 0.0997, "low": 0.0993, "close": 0.0994, "volume": 81640.7, "quote_volume": 8130.25136, "trades": 97, "taker_buy_quote": 6314.28319}, {"ts": 1775620260000, "open": 0.0994, "high": 0.0998, "low": 0.0993, "close": 0.0996, "volume": 91379.2, "quote_volume": 9102.32551, "trades": 145, "taker_buy_quote": 4843.91035}, {"ts": 1775620320000, "open": 0.0996, "high": 0.1002, "low": 0.0995, "close": 0.0997, "volume": 77327.1, "quote_volume": 7722.7269, "trades": 125, "taker_buy_quote": 3492.17618}, {"ts": 1775620380000, "open": 0.0997, "high": 0.1001, "low": 0.0996, "close": 0.0998, "volume": 54266.9, "quote_volume": 5417.23045, "trades": 100, "taker_buy_quote": 1742.29694}, {"ts": 1775620440000, "open": 0.0998, "high": 0.1, "low": 0.0996, "close": 0.0996, "volume": 49364.2, "quote_volume": 4926.81301, "trades": 87, "taker_buy_quote": 1735.35405}, {"ts": 1775620500000, "open": 0.0996, "high": 0.1001, "low": 0.0995, "close": 0.1, "volume": 62788.6, "quote_volume": 6258.14538, "trades": 93, "taker_buy_quote": 3497.26758}, {"ts": 1775620560000, "open": 0.0999, "high": 0.1, "low": 0.0997, "close": 0.0998, "volume": 34378.9, "quote_volume": 3433.94294, "trades": 36, "taker_buy_quote": 1054.25555}, {"ts": 1775620620000, "open": 0.0998, "high": 0.1001, "low": 0.0997, "close": 0.0999, "volume": 26566.1, "quote_volume": 2653.05278, "trades": 33, "taker_buy_quote": 1226.727}, {"ts": 1775620680000, "open": 0.0998, "high": 0.1002, "low": 0.0997, "close": 0.1, "volume": 44887.6, "quote_volume": 4487.89325, "trades": 33, "taker_buy_quote": 2467.49916}, {"ts": 1775620740000, "open": 0.1, "high": 0.1, "low": 0.0987, "close": 0.0995, "volume": 175557.9, "quote_volume": 17451.74187, "trades": 168, "taker_buy_quote": 9723.26705}, {"ts": 1775620800000, "open": 0.0995, "high": 0.0995, "low": 0.0979, "close": 0.0987, "volume": 197016.4, "quote_volume": 19432.79057, "trades": 400, "taker_buy_quote": 9631.24406}, {"ts": 1775620860000, "open": 0.0986, "high": 0.0988, "low": 0.0982, "close": 0.0984, "volume": 40498.6, "quote_volume": 3989.38298, "trades": 49, "taker_buy_quote": 1650.53026}, {"ts": 1775620920000, "open": 0.0984, "high": 0.0988, "low": 0.0984, "close": 0.0985, "volume": 35347.1, "quote_volume": 3485.0793, "trades": 36, "taker_buy_quote": 1875.63754}, {"ts": 1775620980000, "open": 0.0987, "high": 0.099, "low": 0.0983, "close": 0.0983, "volume": 34846.0, "quote_volume": 3439.21939, "trades": 47, "taker_buy_quote": 2284.01657}, {"ts": 1775621040000, "open": 0.0982, "high": 0.0983, "low": 0.098, "close": 0.0982, "volume": 24196.3, "quote_volume": 2373.30377, "trades": 37, "taker_buy_quote": 573.87169}, {"ts": 1775621100000, "open": 0.0982, "high": 0.0982, "low": 0.0979, "close": 0.0982, "volume": 21347.3, "quote_volume": 2093.16971, "trades": 25, "taker_buy_quote": 700.71626}, {"ts": 1775621160000, "open": 0.0982, "high": 0.0984, "low": 0.098, "close": 0.0984, "volume": 26814.0, "quote_volume": 2633.61909, "trades": 31, "taker_buy_quote": 1480.59366}, {"ts": 1775621220000, "open": 0.0984, "high": 0.0988, "low": 0.0984, "close": 0.0988, "volume": 2325.2, "quote_volume": 229.26945, "trades": 7, "taker_buy_quote": 127.01145}, {"ts": 1775621280000, "open": 0.0989, "high": 0.0992, "low": 0.0989, "close": 0.0989, "volume": 32680.5, "quote_volume": 3236.98731, "trades": 48, "taker_buy_quote": 2852.92654}, {"ts": 1775621340000, "open": 0.0991, "high": 0.0995, "low": 0.0991, "close": 0.0992, "volume": 17710.7, "quote_volume": 1758.08088, "trades": 28, "taker_buy_quote": 436.30868}, {"ts": 1775621400000, "open": 0.0992, "high": 0.0995, "low": 0.0989, "close": 0.0991, "volume": 16161.3, "quote_volume": 1602.03736, "trades": 33, "taker_buy_quote": 545.541}, {"ts": 1775621460000, "open": 0.099, "high": 0.0992, "low": 0.0986, "close": 0.0992, "volume": 11764.4, "quote_volume": 1163.55424, "trades": 20, "taker_buy_quote": 309.52901}, {"ts": 1775621520000, "open": 0.0991, "high": 0.0993, "low": 0.0991, "close": 0.0992, "volume": 2947.7, "quote_volume": 292.58295, "trades": 6, "taker_buy_quote": 77.14617}, {"ts": 1775621580000, "open": 0.0994, "high": 0.0998, "low": 0.0994, "close": 0.0998, "volume": 2715.5, "quote_volume": 270.79089, "trades": 5, "taker_buy_quote": 270.79089}, {"ts": 1775621640000, "open": 0.0998, "high": 0.1002, "low": 0.0997, "close": 0.0997, "volume": 22259.9, "quote_volume": 2224.5718, "trades": 35, "taker_buy_quote": 419.12802}, {"ts": 1775621700000, "open": 0.0996, "high": 0.0998, "low": 0.0996, "close": 0.0998, "volume": 295.8, "quote_volume": 29.50978, "trades": 2, "taker_buy_quote": 24.0019}, {"ts": 1775621760000, "open": 0.0998, "high": 0.0998, "low": 0.0998, "close": 0.0998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775621820000, "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0998, "volume": 14559.2, "quote_volume": 1453.85131, "trades": 15, "taker_buy_quote": 212.85633}, {"ts": 1775621880000, "open": 0.0998, "high": 0.0999, "low": 0.0996, "close": 0.0996, "volume": 23478.1, "quote_volume": 2341.75197, "trades": 32, "taker_buy_quote": 525.42405}, {"ts": 1775621940000, "open": 0.0996, "high": 0.0998, "low": 0.0995, "close": 0.0998, "volume": 40458.5, "quote_volume": 4029.00139, "trades": 54, "taker_buy_quote": 1215.37026}, {"ts": 1775622000000, "open": 0.0997, "high": 0.0997, "low": 0.0995, "close": 0.0995, "volume": 15075.9, "quote_volume": 1502.24774, "trades": 23, "taker_buy_quote": 132.41621}, {"ts": 1775622060000, "open": 0.0998, "high": 0.1, "low": 0.0998, "close": 0.0999, "volume": 24102.4, "quote_volume": 2407.68264, "trades": 30, "taker_buy_quote": 2234.35614}, {"ts": 1775622120000, "open": 0.0998, "high": 0.0998, "low": 0.0995, "close": 0.0998, "volume": 20795.2, "quote_volume": 2072.30149, "trades": 40, "taker_buy_quote": 634.86068}, {"ts": 1775622180000, "open": 0.0997, "high": 0.0997, "low": 0.0976, "close": 0.0985, "volume": 753845.1, "quote_volume": 74109.96274, "trades": 357, "taker_buy_quote": 34668.89586}, {"ts": 1775622240000, "open": 0.0985, "high": 0.0985, "low": 0.0978, "close": 0.0982, "volume": 560900.2, "quote_volume": 54975.71499, "trades": 143, "taker_buy_quote": 49018.96209}, {"ts": 1775622300000, "open": 0.0983, "high": 0.0985, "low": 0.0981, "close": 0.0985, "volume": 16191.4, "quote_volume": 1592.02906, "trades": 26, "taker_buy_quote": 1272.964}, {"ts": 1775622360000, "open": 0.0983, "high": 0.0984, "low": 0.0981, "close": 0.0983, "volume": 5071.2, "quote_volume": 498.17827, "trades": 10, "taker_buy_quote": 65.44701}, {"ts": 1775622420000, "open": 0.0981, "high": 0.0982, "low": 0.098, "close": 0.0981, "volume": 49551.9, "quote_volume": 4861.79951, "trades": 23, "taker_buy_quote": 1391.49732}, {"ts": 1775622480000, "open": 0.0981, "high": 0.0983, "low": 0.0981, "close": 0.0981, "volume": 19186.1, "quote_volume": 1885.46876, "trades": 16, "taker_buy_quote": 1662.30548}, {"ts": 1775622540000, "open": 0.0982, "high": 0.0982, "low": 0.098, "close": 0.098, "volume": 2973.2, "quote_volume": 291.84942, "trades": 4, "taker_buy_quote": 182.80912}, {"ts": 1775622600000, "open": 0.0982, "high": 0.0984, "low": 0.0982, "close": 0.0984, "volume": 15910.0, "quote_volume": 1564.62876, "trades": 15, "taker_buy_quote": 339.44524}, {"ts": 1775622660000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 35281.7, "quote_volume": 3474.30923, "trades": 50, "taker_buy_quote": 613.229}, {"ts": 1775622720000, "open": 0.0983, "high": 0.0986, "low": 0.0982, "close": 0.0986, "volume": 19111.7, "quote_volume": 1880.65763, "trades": 23, "taker_buy_quote": 873.73205}, {"ts": 1775622780000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 3850.2, "quote_volume": 380.0198, "trades": 6, "taker_buy_quote": 10.50674}, {"ts": 1775622840000, "open": 0.0988, "high": 0.0988, "low": 0.0983, "close": 0.0983, "volume": 16435.6, "quote_volume": 1621.01004, "trades": 24, "taker_buy_quote": 82.68832}, {"ts": 1775622900000, "open": 0.0984, "high": 0.0986, "low": 0.0984, "close": 0.0986, "volume": 11505.6, "quote_volume": 1133.87714, "trades": 14, "taker_buy_quote": 706.3574}, {"ts": 1775622960000, "open": 0.0987, "high": 0.0989, "low": 0.0987, "close": 0.0989, "volume": 7600.2, "quote_volume": 750.62864, "trades": 13, "taker_buy_quote": 550.43526}, {"ts": 1775623020000, "open": 0.099, "high": 0.099, "low": 0.099, "close": 0.099, "volume": 862.0, "quote_volume": 85.338, "trades": 4, "taker_buy_quote": 85.338}, {"ts": 1775623080000, "open": 0.099, "high": 0.099, "low": 0.0987, "close": 0.0987, "volume": 6239.9, "quote_volume": 616.70321, "trades": 14, "taker_buy_quote": 146.6776}, {"ts": 1775623140000, "open": 0.0987, "high": 0.0987, "low": 0.0986, "close": 0.0986, "volume": 11551.6, "quote_volume": 1139.30087, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775623200000, "open": 0.0987, "high": 0.0988, "low": 0.0987, "close": 0.0988, "volume": 951.5, "quote_volume": 93.97732, "trades": 2, "taker_buy_quote": 93.97732}, {"ts": 1775623260000, "open": 0.0989, "high": 0.0991, "low": 0.0989, "close": 0.0991, "volume": 16492.9, "quote_volume": 1632.23664, "trades": 17, "taker_buy_quote": 1509.05669}, {"ts": 1775623320000, "open": 0.0991, "high": 0.0992, "low": 0.0991, "close": 0.0991, "volume": 10787.4, "quote_volume": 1069.23868, "trades": 12, "taker_buy_quote": 5.5056}, {"ts": 1775623380000, "open": 0.0991, "high": 0.0991, "low": 0.0988, "close": 0.0988, "volume": 9800.0, "quote_volume": 969.885, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775623440000, "open": 0.0988, "high": 0.0988, "low": 0.0983, "close": 0.0985, "volume": 27216.7, "quote_volume": 2679.71914, "trades": 39, "taker_buy_quote": 605.59533}, {"ts": 1775623500000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 28123.6, "quote_volume": 2766.75958, "trades": 17, "taker_buy_quote": 556.88496}, {"ts": 1775623560000, "open": 0.0985, "high": 0.0985, "low": 0.0982, "close": 0.0984, "volume": 36987.4, "quote_volume": 3638.41926, "trades": 48, "taker_buy_quote": 1594.66588}, {"ts": 1775623620000, "open": 0.0984, "high": 0.0985, "low": 0.0981, "close": 0.0982, "volume": 59330.7, "quote_volume": 5833.30948, "trades": 86, "taker_buy_quote": 3019.44656}, {"ts": 1775623680000, "open": 0.098, "high": 0.0985, "low": 0.0979, "close": 0.0984, "volume": 73178.8, "quote_volume": 7185.91686, "trades": 107, "taker_buy_quote": 3560.29712}, {"ts": 1775623740000, "open": 0.0983, "high": 0.0984, "low": 0.0982, "close": 0.0984, "volume": 30133.9, "quote_volume": 2962.94901, "trades": 36, "taker_buy_quote": 1453.71783}, {"ts": 1775623800000, "open": 0.0982, "high": 0.0984, "low": 0.0981, "close": 0.0983, "volume": 44329.6, "quote_volume": 4359.56549, "trades": 38, "taker_buy_quote": 1508.83572}, {"ts": 1775623860000, "open": 0.0984, "high": 0.0985, "low": 0.0983, "close": 0.0985, "volume": 32319.7, "quote_volume": 3181.032, "trades": 37, "taker_buy_quote": 2419.82094}, {"ts": 1775623920000, "open": 0.0985, "high": 0.0985, "low": 0.0982, "close": 0.0984, "volume": 80303.2, "quote_volume": 7897.55487, "trades": 46, "taker_buy_quote": 2054.10799}, {"ts": 1775623980000, "open": 0.0983, "high": 0.0984, "low": 0.0982, "close": 0.0984, "volume": 34051.9, "quote_volume": 3348.39045, "trades": 35, "taker_buy_quote": 1900.68208}, {"ts": 1775624040000, "open": 0.0982, "high": 0.0984, "low": 0.0982, "close": 0.0984, "volume": 22455.5, "quote_volume": 2207.75526, "trades": 27, "taker_buy_quote": 1229.90248}, {"ts": 1775624100000, "open": 0.0983, "high": 0.099, "low": 0.0983, "close": 0.0987, "volume": 44587.5, "quote_volume": 4400.91161, "trades": 66, "taker_buy_quote": 1969.63644}, {"ts": 1775624160000, "open": 0.0987, "high": 0.0987, "low": 0.0982, "close": 0.0984, "volume": 32798.5, "quote_volume": 3225.81191, "trades": 42, "taker_buy_quote": 1507.11462}, {"ts": 1775624220000, "open": 0.0983, "high": 0.0984, "low": 0.0982, "close": 0.0984, "volume": 33636.1, "quote_volume": 3307.56312, "trades": 42, "taker_buy_quote": 1451.88443}, {"ts": 1775624280000, "open": 0.0984, "high": 0.0984, "low": 0.0983, "close": 0.0984, "volume": 23827.3, "quote_volume": 2344.29942, "trades": 39, "taker_buy_quote": 1497.156}, {"ts": 1775624340000, "open": 0.0984, "high": 0.0986, "low": 0.0981, "close": 0.0984, "volume": 55459.4, "quote_volume": 5457.62637, "trades": 79, "taker_buy_quote": 2680.95631}, {"ts": 1775624400000, "open": 0.0983, "high": 0.0986, "low": 0.0982, "close": 0.0986, "volume": 61373.9, "quote_volume": 6036.63354, "trades": 102, "taker_buy_quote": 3695.36194}, {"ts": 1775624460000, "open": 0.0986, "high": 0.0987, "low": 0.0982, "close": 0.0982, "volume": 38006.8, "quote_volume": 3740.76801, "trades": 62, "taker_buy_quote": 1591.62007}, {"ts": 1775624520000, "open": 0.0983, "high": 0.0987, "low": 0.0982, "close": 0.0984, "volume": 93079.1, "quote_volume": 9160.47712, "trades": 100, "taker_buy_quote": 2416.37668}, {"ts": 1775624580000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0984, "volume": 18780.8, "quote_volume": 1848.36628, "trades": 10, "taker_buy_quote": 228.5791}, {"ts": 1775624640000, "open": 0.0985, "high": 0.0985, "low": 0.0985, "close": 0.0985, "volume": 14993.0, "quote_volume": 1476.8105, "trades": 9, "taker_buy_quote": 366.41015}, {"ts": 1775624700000, "open": 0.0985, "high": 0.0985, "low": 0.0983, "close": 0.0984, "volume": 18969.5, "quote_volume": 1867.20944, "trades": 26, "taker_buy_quote": 590.97468}, {"ts": 1775624760000, "open": 0.0984, "high": 0.0985, "low": 0.0981, "close": 0.0981, "volume": 35578.0, "quote_volume": 3497.25374, "trades": 39, "taker_buy_quote": 1124.6821}, {"ts": 1775624820000, "open": 0.0983, "high": 0.0983, "low": 0.0981, "close": 0.0982, "volume": 19098.1, "quote_volume": 1875.65639, "trades": 29, "taker_buy_quote": 523.09362}, {"ts": 1775624880000, "open": 0.0983, "high": 0.0984, "low": 0.0982, "close": 0.0982, "volume": 14934.1, "quote_volume": 1467.68469, "trades": 22, "taker_buy_quote": 876.39293}, {"ts": 1775624940000, "open": 0.0983, "high": 0.0984, "low": 0.0982, "close": 0.0983, "volume": 29787.6, "quote_volume": 2929.0269, "trades": 42, "taker_buy_quote": 1492.20484}, {"ts": 1775625000000, "open": 0.0983, "high": 0.0984, "low": 0.0982, "close": 0.0983, "volume": 11647.3, "quote_volume": 1145.04852, "trades": 20, "taker_buy_quote": 404.60328}, {"ts": 1775625060000, "open": 0.0983, "high": 0.0986, "low": 0.0982, "close": 0.0985, "volume": 50449.6, "quote_volume": 4965.36599, "trades": 67, "taker_buy_quote": 3495.46519}, {"ts": 1775625120000, "open": 0.0986, "high": 0.0989, "low": 0.0985, "close": 0.0989, "volume": 18415.7, "quote_volume": 1817.56465, "trades": 29, "taker_buy_quote": 858.93049}, {"ts": 1775625180000, "open": 0.0989, "high": 0.0989, "low": 0.0987, "close": 0.0987, "volume": 19656.6, "quote_volume": 1941.57733, "trades": 21, "taker_buy_quote": 610.91992}, {"ts": 1775625240000, "open": 0.0989, "high": 0.099, "low": 0.0987, "close": 0.0988, "volume": 20350.6, "quote_volume": 2011.72832, "trades": 18, "taker_buy_quote": 1008.11508}, {"ts": 1775625300000, "open": 0.0988, "high": 0.0989, "low": 0.0988, "close": 0.0989, "volume": 21173.8, "quote_volume": 2093.75935, "trades": 21, "taker_buy_quote": 112.51853}, {"ts": 1775625360000, "open": 0.0989, "high": 0.0989, "low": 0.0987, "close": 0.0987, "volume": 19837.3, "quote_volume": 1959.04775, "trades": 18, "taker_buy_quote": 495.90601}, {"ts": 1775625420000, "open": 0.0988, "high": 0.0988, "low": 0.0981, "close": 0.0981, "volume": 58948.2, "quote_volume": 5806.4218, "trades": 63, "taker_buy_quote": 1267.13414}, {"ts": 1775625480000, "open": 0.0982, "high": 0.0985, "low": 0.0982, "close": 0.0984, "volume": 49306.7, "quote_volume": 4850.00694, "trades": 62, "taker_buy_quote": 2801.79104}, {"ts": 1775625540000, "open": 0.0983, "high": 0.0985, "low": 0.0982, "close": 0.0984, "volume": 24012.5, "quote_volume": 2363.02598, "trades": 31, "taker_buy_quote": 1013.55675}, {"ts": 1775625600000, "open": 0.0985, "high": 0.0986, "low": 0.0984, "close": 0.0985, "volume": 22300.1, "quote_volume": 2196.34769, "trades": 34, "taker_buy_quote": 1023.76089}, {"ts": 1775625660000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 18001.8, "quote_volume": 1772.74433, "trades": 19, "taker_buy_quote": 736.96359}, {"ts": 1775625720000, "open": 0.0986, "high": 0.0986, "low": 0.0983, "close": 0.0984, "volume": 34224.2, "quote_volume": 3369.98208, "trades": 39, "taker_buy_quote": 1199.34009}, {"ts": 1775625780000, "open": 0.0983, "high": 0.0985, "low": 0.0982, "close": 0.0985, "volume": 22464.0, "quote_volume": 2210.56297, "trades": 25, "taker_buy_quote": 1101.35458}, {"ts": 1775625840000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 20764.7, "quote_volume": 2044.99145, "trades": 19, "taker_buy_quote": 1473.4221}, {"ts": 1775625900000, "open": 0.0984, "high": 0.0985, "low": 0.0983, "close": 0.0984, "volume": 14010.1, "quote_volume": 1378.77303, "trades": 19, "taker_buy_quote": 532.43116}, {"ts": 1775625960000, "open": 0.0984, "high": 0.0985, "low": 0.0982, "close": 0.0983, "volume": 33882.3, "quote_volume": 3331.93585, "trades": 46, "taker_buy_quote": 1310.10353}, {"ts": 1775626020000, "open": 0.0984, "high": 0.0986, "low": 0.0983, "close": 0.0985, "volume": 28244.2, "quote_volume": 2780.28916, "trades": 43, "taker_buy_quote": 1596.78114}, {"ts": 1775626080000, "open": 0.0984, "high": 0.0985, "low": 0.0983, "close": 0.0984, "volume": 13719.9, "quote_volume": 1350.20035, "trades": 23, "taker_buy_quote": 657.26097}, {"ts": 1775626140000, "open": 0.0984, "high": 0.0985, "low": 0.0983, "close": 0.0985, "volume": 40404.4, "quote_volume": 3977.2845, "trades": 56, "taker_buy_quote": 2384.66414}, {"ts": 1775626200000, "open": 0.0985, "high": 0.0985, "low": 0.0984, "close": 0.0985, "volume": 15114.9, "quote_volume": 1487.86737, "trades": 20, "taker_buy_quote": 467.43242}, {"ts": 1775626260000, "open": 0.0985, "high": 0.0991, "low": 0.0983, "close": 0.0989, "volume": 53823.4, "quote_volume": 5310.81765, "trades": 75, "taker_buy_quote": 3659.63122}, {"ts": 1775626320000, "open": 0.0989, "high": 0.0989, "low": 0.0987, "close": 0.0988, "volume": 32413.8, "quote_volume": 3202.47405, "trades": 41, "taker_buy_quote": 644.64036}, {"ts": 1775626380000, "open": 0.0988, "high": 0.0988, "low": 0.0987, "close": 0.0987, "volume": 9862.5, "quote_volume": 974.08913, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775626440000, "open": 0.0987, "high": 0.0988, "low": 0.0985, "close": 0.0987, "volume": 18511.1, "quote_volume": 1826.03338, "trades": 34, "taker_buy_quote": 707.63797}, {"ts": 1775626500000, "open": 0.0986, "high": 0.0987, "low": 0.0985, "close": 0.0986, "volume": 12796.9, "quote_volume": 1262.19918, "trades": 24, "taker_buy_quote": 592.5948}, {"ts": 1775626560000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 21739.7, "quote_volume": 2142.44375, "trades": 25, "taker_buy_quote": 453.83608}, {"ts": 1775626620000, "open": 0.0987, "high": 0.0987, "low": 0.0985, "close": 0.0985, "volume": 17906.1, "quote_volume": 1764.51885, "trades": 31, "taker_buy_quote": 394.23745}, {"ts": 1775626680000, "open": 0.0986, "high": 0.0987, "low": 0.0984, "close": 0.0987, "volume": 13851.4, "quote_volume": 1364.88742, "trades": 27, "taker_buy_quote": 624.1643}, {"ts": 1775626740000, "open": 0.0986, "high": 0.0987, "low": 0.0985, "close": 0.0986, "volume": 19308.2, "quote_volume": 1902.66638, "trades": 26, "taker_buy_quote": 358.98922}, {"ts": 1775626800000, "open": 0.0986, "high": 0.0992, "low": 0.0985, "close": 0.0991, "volume": 49947.0, "quote_volume": 4936.9222, "trades": 88, "taker_buy_quote": 3537.9626}, {"ts": 1775626860000, "open": 0.0991, "high": 0.0991, "low": 0.0988, "close": 0.0991, "volume": 39913.8, "quote_volume": 3952.29577, "trades": 50, "taker_buy_quote": 2580.43311}, {"ts": 1775626920000, "open": 0.099, "high": 0.0992, "low": 0.0989, "close": 0.099, "volume": 29786.7, "quote_volume": 2949.19759, "trades": 41, "taker_buy_quote": 1371.41256}, {"ts": 1775626980000, "open": 0.099, "high": 0.099, "low": 0.0988, "close": 0.0989, "volume": 19262.4, "quote_volume": 1905.79825, "trades": 23, "taker_buy_quote": 791.7426}, {"ts": 1775627040000, "open": 0.0989, "high": 0.0991, "low": 0.0989, "close": 0.0991, "volume": 19822.2, "quote_volume": 1962.38682, "trades": 27, "taker_buy_quote": 1213.1016}, {"ts": 1775627100000, "open": 0.099, "high": 0.0991, "low": 0.0989, "close": 0.099, "volume": 29841.4, "quote_volume": 2954.76448, "trades": 41, "taker_buy_quote": 1833.23796}, {"ts": 1775627160000, "open": 0.0991, "high": 0.0992, "low": 0.0988, "close": 0.0991, "volume": 33386.4, "quote_volume": 3304.85667, "trades": 44, "taker_buy_quote": 1543.58808}, {"ts": 1775627220000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.0991, "volume": 20082.6, "quote_volume": 1989.38696, "trades": 27, "taker_buy_quote": 1507.09856}, {"ts": 1775627280000, "open": 0.0991, "high": 0.0991, "low": 0.0989, "close": 0.099, "volume": 11631.0, "quote_volume": 1151.5983, "trades": 16, "taker_buy_quote": 187.257}, {"ts": 1775627340000, "open": 0.0991, "high": 0.0991, "low": 0.0989, "close": 0.0991, "volume": 26299.1, "quote_volume": 2604.00697, "trades": 41, "taker_buy_quote": 1291.99271}, {"ts": 1775627400000, "open": 0.099, "high": 0.0993, "low": 0.0989, "close": 0.0991, "volume": 45553.1, "quote_volume": 4513.40321, "trades": 60, "taker_buy_quote": 2769.5696}, {"ts": 1775627460000, "open": 0.0992, "high": 0.0994, "low": 0.099, "close": 0.0992, "volume": 35384.6, "quote_volume": 3509.37841, "trades": 46, "taker_buy_quote": 1978.35424}, {"ts": 1775627520000, "open": 0.0992, "high": 0.0993, "low": 0.0991, "close": 0.0992, "volume": 24513.7, "quote_volume": 2432.09103, "trades": 28, "taker_buy_quote": 1650.83231}, {"ts": 1775627580000, "open": 0.0992, "high": 0.0992, "low": 0.099, "close": 0.0992, "volume": 25010.3, "quote_volume": 2478.61271, "trades": 29, "taker_buy_quote": 988.41273}, {"ts": 1775627640000, "open": 0.0992, "high": 0.0992, "low": 0.099, "close": 0.0991, "volume": 28390.8, "quote_volume": 2814.3774, "trades": 32, "taker_buy_quote": 1766.40708}, {"ts": 1775627700000, "open": 0.099, "high": 0.0993, "low": 0.099, "close": 0.0992, "volume": 22060.0, "quote_volume": 2187.22231, "trades": 28, "taker_buy_quote": 1459.34475}, {"ts": 1775627760000, "open": 0.0991, "high": 0.0993, "low": 0.099, "close": 0.0992, "volume": 26758.5, "quote_volume": 2653.49851, "trades": 34, "taker_buy_quote": 1311.9467}, {"ts": 1775627820000, "open": 0.0992, "high": 0.0994, "low": 0.0992, "close": 0.0993, "volume": 47658.2, "quote_volume": 4732.33393, "trades": 27, "taker_buy_quote": 737.87869}, {"ts": 1775627880000, "open": 0.0994, "high": 0.0999, "low": 0.0992, "close": 0.0996, "volume": 52182.4, "quote_volume": 5194.68642, "trades": 81, "taker_buy_quote": 3801.7433}, {"ts": 1775627940000, "open": 0.0997, "high": 0.0997, "low": 0.0993, "close": 0.0994, "volume": 31244.1, "quote_volume": 3109.32693, "trades": 38, "taker_buy_quote": 857.41438}, {"ts": 1775628000000, "open": 0.0994, "high": 0.0994, "low": 0.0992, "close": 0.0992, "volume": 45832.4, "quote_volume": 4549.916, "trades": 55, "taker_buy_quote": 1976.2043}, {"ts": 1775628060000, "open": 0.0993, "high": 0.0994, "low": 0.099, "close": 0.0993, "volume": 54107.2, "quote_volume": 5367.21825, "trades": 75, "taker_buy_quote": 4414.12656}, {"ts": 1775628120000, "open": 0.0993, "high": 0.0993, "low": 0.099, "close": 0.0992, "volume": 24714.1, "quote_volume": 2450.58925, "trades": 33, "taker_buy_quote": 909.42609}, {"ts": 1775628180000, "open": 0.0991, "high": 0.0993, "low": 0.099, "close": 0.0992, "volume": 32639.6, "quote_volume": 3234.4691, "trades": 43, "taker_buy_quote": 2372.27101}, {"ts": 1775628240000, "open": 0.0992, "high": 0.0992, "low": 0.0988, "close": 0.0989, "volume": 26168.0, "quote_volume": 2588.97525, "trades": 40, "taker_buy_quote": 536.66186}, {"ts": 1775628300000, "open": 0.0989, "high": 0.0992, "low": 0.0989, "close": 0.0992, "volume": 23851.0, "quote_volume": 2363.79157, "trades": 28, "taker_buy_quote": 975.65022}, {"ts": 1775628360000, "open": 0.0992, "high": 0.0995, "low": 0.0991, "close": 0.0993, "volume": 33819.6, "quote_volume": 3357.55018, "trades": 47, "taker_buy_quote": 2178.47418}, {"ts": 1775628420000, "open": 0.0994, "high": 0.0996, "low": 0.0993, "close": 0.0995, "volume": 29642.5, "quote_volume": 2946.14288, "trades": 40, "taker_buy_quote": 1475.34505}, {"ts": 1775628480000, "open": 0.0995, "high": 0.0996, "low": 0.099, "close": 0.099, "volume": 57479.2, "quote_volume": 5703.98389, "trades": 46, "taker_buy_quote": 1275.80703}, {"ts": 1775628540000, "open": 0.0991, "high": 0.0991, "low": 0.099, "close": 0.099, "volume": 40136.7, "quote_volume": 3973.71997, "trades": 17, "taker_buy_quote": 305.514}, {"ts": 1775628600000, "open": 0.0989, "high": 0.0989, "low": 0.0986, "close": 0.0987, "volume": 18845.3, "quote_volume": 1861.06638, "trades": 35, "taker_buy_quote": 514.19035}, {"ts": 1775628660000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0986, "volume": 35143.1, "quote_volume": 3464.93024, "trades": 31, "taker_buy_quote": 2781.14118}, {"ts": 1775628720000, "open": 0.0986, "high": 0.0987, "low": 0.0985, "close": 0.0985, "volume": 15408.6, "quote_volume": 1518.99637, "trades": 18, "taker_buy_quote": 425.71005}, {"ts": 1775628780000, "open": 0.0985, "high": 0.0985, "low": 0.098, "close": 0.0984, "volume": 80232.8, "quote_volume": 7882.78165, "trades": 104, "taker_buy_quote": 3389.05113}, {"ts": 1775628840000, "open": 0.0984, "high": 0.0984, "low": 0.0978, "close": 0.0982, "volume": 126429.8, "quote_volume": 12394.79104, "trades": 138, "taker_buy_quote": 5802.77381}, {"ts": 1775628900000, "open": 0.0981, "high": 0.0992, "low": 0.0981, "close": 0.099, "volume": 91209.6, "quote_volume": 9011.66779, "trades": 129, "taker_buy_quote": 7518.23247}, {"ts": 1775628960000, "open": 0.099, "high": 0.099, "low": 0.0987, "close": 0.0989, "volume": 51258.7, "quote_volume": 5071.51591, "trades": 57, "taker_buy_quote": 3184.3103}, {"ts": 1775629020000, "open": 0.0988, "high": 0.0993, "low": 0.0986, "close": 0.0993, "volume": 62522.8, "quote_volume": 6176.84088, "trades": 91, "taker_buy_quote": 4037.87935}, {"ts": 1775629080000, "open": 0.0993, "high": 0.0994, "low": 0.0988, "close": 0.0991, "volume": 40071.3, "quote_volume": 3968.09821, "trades": 55, "taker_buy_quote": 1556.52185}, {"ts": 1775629140000, "open": 0.099, "high": 0.0992, "low": 0.0988, "close": 0.0992, "volume": 67292.6, "quote_volume": 6664.22077, "trades": 70, "taker_buy_quote": 5455.04759}, {"ts": 1775629200000, "open": 0.099, "high": 0.0996, "low": 0.099, "close": 0.0996, "volume": 81384.7, "quote_volume": 8082.15849, "trades": 104, "taker_buy_quote": 5337.3663}, {"ts": 1775629260000, "open": 0.0995, "high": 0.0995, "low": 0.0991, "close": 0.0993, "volume": 51719.8, "quote_volume": 5132.95018, "trades": 45, "taker_buy_quote": 3610.16983}, {"ts": 1775629320000, "open": 0.0992, "high": 0.0993, "low": 0.099, "close": 0.0992, "volume": 63122.7, "quote_volume": 6263.40005, "trades": 50, "taker_buy_quote": 4474.23577}, {"ts": 1775629380000, "open": 0.0992, "high": 0.0993, "low": 0.0991, "close": 0.0993, "volume": 32779.5, "quote_volume": 3251.57808, "trades": 28, "taker_buy_quote": 2453.66636}, {"ts": 1775629440000, "open": 0.0993, "high": 0.0997, "low": 0.0991, "close": 0.0997, "volume": 65350.7, "quote_volume": 6499.83426, "trades": 72, "taker_buy_quote": 4053.40068}, {"ts": 1775629500000, "open": 0.0995, "high": 0.0997, "low": 0.0995, "close": 0.0997, "volume": 55117.1, "quote_volume": 5494.55616, "trades": 47, "taker_buy_quote": 3053.65592}, {"ts": 1775629560000, "open": 0.0997, "high": 0.0997, "low": 0.0995, "close": 0.0995, "volume": 31247.3, "quote_volume": 3114.15385, "trades": 37, "taker_buy_quote": 1585.94262}, {"ts": 1775629620000, "open": 0.0997, "high": 0.0997, "low": 0.0991, "close": 0.0992, "volume": 19779.7, "quote_volume": 1967.81285, "trades": 29, "taker_buy_quote": 895.12654}, {"ts": 1775629680000, "open": 0.0992, "high": 0.0992, "low": 0.099, "close": 0.0991, "volume": 25302.3, "quote_volume": 2507.60115, "trades": 31, "taker_buy_quote": 1301.29827}, {"ts": 1775629740000, "open": 0.0992, "high": 0.1002, "low": 0.0992, "close": 0.1001, "volume": 58872.6, "quote_volume": 5879.04198, "trades": 92, "taker_buy_quote": 4901.38237}, {"ts": 1775629800000, "open": 0.0999, "high": 0.1, "low": 0.0996, "close": 0.0996, "volume": 32472.7, "quote_volume": 3239.8934, "trades": 45, "taker_buy_quote": 1230.20551}, {"ts": 1775629860000, "open": 0.0999, "high": 0.0999, "low": 0.0997, "close": 0.0997, "volume": 41060.0, "quote_volume": 4097.61085, "trades": 20, "taker_buy_quote": 541.75973}, {"ts": 1775629920000, "open": 0.0997, "high": 0.0999, "low": 0.0996, "close": 0.0997, "volume": 34865.1, "quote_volume": 3476.59585, "trades": 35, "taker_buy_quote": 1324.6182}, {"ts": 1775629980000, "open": 0.0998, "high": 0.1, "low": 0.0997, "close": 0.0998, "volume": 34209.4, "quote_volume": 3413.25109, "trades": 40, "taker_buy_quote": 1650.16172}, {"ts": 1775630040000, "open": 0.0998, "high": 0.1, "low": 0.0996, "close": 0.1, "volume": 63977.2, "quote_volume": 6387.70806, "trades": 77, "taker_buy_quote": 5681.77851}, {"ts": 1775630100000, "open": 0.1, "high": 0.1, "low": 0.0998, "close": 0.0999, "volume": 22300.3, "quote_volume": 2227.29369, "trades": 30, "taker_buy_quote": 1102.70259}, {"ts": 1775630160000, "open": 0.0998, "high": 0.0998, "low": 0.0993, "close": 0.0995, "volume": 31223.6, "quote_volume": 3111.27452, "trades": 43, "taker_buy_quote": 597.57969}, {"ts": 1775630220000, "open": 0.0995, "high": 0.0995, "low": 0.099, "close": 0.0991, "volume": 42667.2, "quote_volume": 4233.01539, "trades": 57, "taker_buy_quote": 2595.65588}, {"ts": 1775630280000, "open": 0.0992, "high": 0.0992, "low": 0.0981, "close": 0.0987, "volume": 177759.8, "quote_volume": 17520.85023, "trades": 223, "taker_buy_quote": 8388.3088}, {"ts": 1775630340000, "open": 0.0986, "high": 0.0987, "low": 0.0985, "close": 0.0986, "volume": 16447.0, "quote_volume": 1620.85548, "trades": 19, "taker_buy_quote": 211.99146}, {"ts": 1775630400000, "open": 0.0987, "high": 0.0987, "low": 0.0985, "close": 0.0986, "volume": 22496.9, "quote_volume": 2217.40896, "trades": 31, "taker_buy_quote": 562.44128}, {"ts": 1775630460000, "open": 0.0986, "high": 0.0986, "low": 0.0985, "close": 0.0985, "volume": 23667.8, "quote_volume": 2332.64814, "trades": 31, "taker_buy_quote": 1050.73269}, {"ts": 1775630520000, "open": 0.0986, "high": 0.0987, "low": 0.0984, "close": 0.0986, "volume": 27791.6, "quote_volume": 2739.50507, "trades": 38, "taker_buy_quote": 1432.18626}, {"ts": 1775630580000, "open": 0.0986, "high": 0.0986, "low": 0.0983, "close": 0.0984, "volume": 17706.0, "quote_volume": 1743.12887, "trades": 27, "taker_buy_quote": 764.55306}, {"ts": 1775630640000, "open": 0.0985, "high": 0.0989, "low": 0.0981, "close": 0.0983, "volume": 142836.5, "quote_volume": 14049.23717, "trades": 129, "taker_buy_quote": 9907.81222}, {"ts": 1775630700000, "open": 0.0983, "high": 0.0987, "low": 0.0978, "close": 0.0979, "volume": 439235.3, "quote_volume": 43169.66813, "trades": 406, "taker_buy_quote": 20896.91215}, {"ts": 1775630760000, "open": 0.0978, "high": 0.0978, "low": 0.0955, "close": 0.0956, "volume": 465355.5, "quote_volume": 44981.589, "trades": 428, "taker_buy_quote": 12506.01126}, {"ts": 1775630820000, "open": 0.0956, "high": 0.0962, "low": 0.0942, "close": 0.0946, "volume": 717643.4, "quote_volume": 68390.71409, "trades": 557, "taker_buy_quote": 30833.24546}, {"ts": 1775630880000, "open": 0.0944, "high": 0.096, "low": 0.0937, "close": 0.094, "volume": 530653.5, "quote_volume": 50115.14447, "trades": 512, "taker_buy_quote": 23948.89555}, {"ts": 1775630940000, "open": 0.0938, "high": 0.0938, "low": 0.0902, "close": 0.0904, "volume": 557285.3, "quote_volume": 51248.05148, "trades": 715, "taker_buy_quote": 23989.22656}, {"ts": 1775631000000, "open": 0.0904, "high": 0.0907, "low": 0.087, "close": 0.0888, "volume": 1023714.9, "quote_volume": 90648.58924, "trades": 1738, "taker_buy_quote": 39324.68901}, {"ts": 1775631060000, "open": 0.0886, "high": 0.0898, "low": 0.0874, "close": 0.0892, "volume": 711190.7, "quote_volume": 62869.42787, "trades": 869, "taker_buy_quote": 38258.48919}, {"ts": 1775631120000, "open": 0.0893, "high": 0.0896, "low": 0.0876, "close": 0.0886, "volume": 762220.6, "quote_volume": 67637.15586, "trades": 611, "taker_buy_quote": 15069.46313}, {"ts": 1775631180000, "open": 0.0886, "high": 0.0895, "low": 0.0877, "close": 0.0878, "volume": 332385.8, "quote_volume": 29530.46733, "trades": 491, "taker_buy_quote": 12549.52526}, {"ts": 1775631240000, "open": 0.0877, "high": 0.0895, "low": 0.0865, "close": 0.0893, "volume": 600163.8, "quote_volume": 52882.02953, "trades": 592, "taker_buy_quote": 30624.73447}, {"ts": 1775631300000, "open": 0.0894, "high": 0.0898, "low": 0.0885, "close": 0.0891, "volume": 398208.3, "quote_volume": 35547.51172, "trades": 375, "taker_buy_quote": 11170.13397}, {"ts": 1775631360000, "open": 0.0892, "high": 0.0896, "low": 0.0889, "close": 0.0894, "volume": 310682.1, "quote_volume": 27731.8562, "trades": 324, "taker_buy_quote": 10285.34935}, {"ts": 1775631420000, "open": 0.0894, "high": 0.0897, "low": 0.0889, "close": 0.0889, "volume": 301366.4, "quote_volume": 26920.39155, "trades": 311, "taker_buy_quote": 10289.40819}, {"ts": 1775631480000, "open": 0.0892, "high": 0.0893, "low": 0.0885, "close": 0.0887, "volume": 376626.7, "quote_volume": 33471.45712, "trades": 242, "taker_buy_quote": 14413.52382}, {"ts": 1775631540000, "open": 0.0887, "high": 0.0895, "low": 0.0882, "close": 0.0885, "volume": 408626.1, "quote_volume": 36319.50632, "trades": 316, "taker_buy_quote": 18703.43354}, {"ts": 1775631600000, "open": 0.0886, "high": 0.0896, "low": 0.0877, "close": 0.0886, "volume": 542346.7, "quote_volume": 48027.66751, "trades": 438, "taker_buy_quote": 25218.39915}, {"ts": 1775631660000, "open": 0.0885, "high": 0.0887, "low": 0.0875, "close": 0.0876, "volume": 359462.9, "quote_volume": 31673.90955, "trades": 279, "taker_buy_quote": 12935.77069}, {"ts": 1775631720000, "open": 0.0876, "high": 0.0908, "low": 0.087, "close": 0.0881, "volume": 828070.5, "quote_volume": 73407.18292, "trades": 729, "taker_buy_quote": 39401.51989}, {"ts": 1775631780000, "open": 0.0881, "high": 0.0909, "low": 0.0876, "close": 0.0898, "volume": 656118.0, "quote_volume": 58554.7199, "trades": 681, "taker_buy_quote": 32792.0758}, {"ts": 1775631840000, "open": 0.0898, "high": 0.0913, "low": 0.0895, "close": 0.091, "volume": 417233.6, "quote_volume": 37677.47876, "trades": 403, "taker_buy_quote": 20325.2775}, {"ts": 1775631900000, "open": 0.091, "high": 0.0911, "low": 0.0901, "close": 0.0904, "volume": 387038.9, "quote_volume": 35092.21811, "trades": 283, "taker_buy_quote": 13621.01353}, {"ts": 1775631960000, "open": 0.0903, "high": 0.0905, "low": 0.0893, "close": 0.0893, "volume": 378407.8, "quote_volume": 34015.53905, "trades": 278, "taker_buy_quote": 12305.41801}, {"ts": 1775632020000, "open": 0.0895, "high": 0.09, "low": 0.0892, "close": 0.0893, "volume": 318382.0, "quote_volume": 28511.15231, "trades": 252, "taker_buy_quote": 11656.2541}, {"ts": 1775632080000, "open": 0.0893, "high": 0.0893, "low": 0.0879, "close": 0.0882, "volume": 342381.1, "quote_volume": 30336.02717, "trades": 289, "taker_buy_quote": 12687.44839}, {"ts": 1775632140000, "open": 0.088, "high": 0.0895, "low": 0.0879, "close": 0.0885, "volume": 436953.2, "quote_volume": 38710.62033, "trades": 259, "taker_buy_quote": 18067.17099}, {"ts": 1775632200000, "open": 0.0884, "high": 0.0894, "low": 0.0879, "close": 0.0888, "volume": 570280.9, "quote_volume": 50628.15825, "trades": 360, "taker_buy_quote": 26794.85253}, {"ts": 1775632260000, "open": 0.0887, "high": 0.0889, "low": 0.0879, "close": 0.088, "volume": 248780.6, "quote_volume": 21963.64123, "trades": 158, "taker_buy_quote": 5276.00343}, {"ts": 1775632320000, "open": 0.0881, "high": 0.0911, "low": 0.088, "close": 0.0907, "volume": 199831.8, "quote_volume": 17926.70189, "trades": 151, "taker_buy_quote": 13968.00127}, {"ts": 1775632380000, "open": 0.0909, "high": 0.092, "low": 0.0909, "close": 0.0917, "volume": 174736.4, "quote_volume": 15982.31775, "trades": 124, "taker_buy_quote": 9765.52328}, {"ts": 1775632440000, "open": 0.0918, "high": 0.0924, "low": 0.0918, "close": 0.0923, "volume": 170926.8, "quote_volume": 15755.74301, "trades": 109, "taker_buy_quote": 6483.87294}, {"ts": 1775632500000, "open": 0.0922, "high": 0.0922, "low": 0.0914, "close": 0.0919, "volume": 61841.5, "quote_volume": 5675.56911, "trades": 46, "taker_buy_quote": 2530.05855}, {"ts": 1775632560000, "open": 0.0918, "high": 0.0923, "low": 0.0917, "close": 0.0923, "volume": 53783.4, "quote_volume": 4940.48339, "trades": 36, "taker_buy_quote": 3905.08386}, {"ts": 1775632620000, "open": 0.0923, "high": 0.0923, "low": 0.0909, "close": 0.0915, "volume": 162904.8, "quote_volume": 14932.84693, "trades": 112, "taker_buy_quote": 5314.48395}, {"ts": 1775632680000, "open": 0.0915, "high": 0.0921, "low": 0.091, "close": 0.0912, "volume": 109577.8, "quote_volume": 10035.97377, "trades": 80, "taker_buy_quote": 4353.41939}, {"ts": 1775632740000, "open": 0.0912, "high": 0.0915, "low": 0.0912, "close": 0.0915, "volume": 37440.5, "quote_volume": 3421.41912, "trades": 30, "taker_buy_quote": 2247.38411}, {"ts": 1775632800000, "open": 0.0914, "high": 0.0916, "low": 0.0911, "close": 0.0912, "volume": 26238.9, "quote_volume": 2397.12391, "trades": 25, "taker_buy_quote": 1229.51148}, {"ts": 1775632860000, "open": 0.0911, "high": 0.0914, "low": 0.0911, "close": 0.0914, "volume": 18225.2, "quote_volume": 1662.72735, "trades": 17, "taker_buy_quote": 1619.88302}, {"ts": 1775632920000, "open": 0.0913, "high": 0.0915, "low": 0.0903, "close": 0.0905, "volume": 65990.0, "quote_volume": 6012.00545, "trades": 72, "taker_buy_quote": 1705.4782}, {"ts": 1775632980000, "open": 0.0906, "high": 0.0912, "low": 0.0906, "close": 0.0906, "volume": 61028.7, "quote_volume": 5543.73264, "trades": 64, "taker_buy_quote": 2667.85479}, {"ts": 1775633040000, "open": 0.0905, "high": 0.0908, "low": 0.0904, "close": 0.0907, "volume": 19826.4, "quote_volume": 1796.33101, "trades": 29, "taker_buy_quote": 1482.90796}, {"ts": 1775633100000, "open": 0.0908, "high": 0.0908, "low": 0.0905, "close": 0.0906, "volume": 29610.2, "quote_volume": 2684.31491, "trades": 32, "taker_buy_quote": 873.69138}, {"ts": 1775633160000, "open": 0.0906, "high": 0.0906, "low": 0.0901, "close": 0.0902, "volume": 15510.5, "quote_volume": 1401.22595, "trades": 20, "taker_buy_quote": 82.40262}, {"ts": 1775633220000, "open": 0.0902, "high": 0.0905, "low": 0.0901, "close": 0.0903, "volume": 45801.4, "quote_volume": 4137.28699, "trades": 50, "taker_buy_quote": 2034.44161}, {"ts": 1775633280000, "open": 0.0904, "high": 0.0906, "low": 0.0901, "close": 0.0905, "volume": 53170.8, "quote_volume": 4805.76024, "trades": 45, "taker_buy_quote": 1497.54193}, {"ts": 1775633340000, "open": 0.0905, "high": 0.0905, "low": 0.0902, "close": 0.0905, "volume": 39477.0, "quote_volume": 3567.43462, "trades": 44, "taker_buy_quote": 1246.78271}, {"ts": 1775633400000, "open": 0.0905, "high": 0.0918, "low": 0.0904, "close": 0.0907, "volume": 193099.5, "quote_volume": 17581.04636, "trades": 149, "taker_buy_quote": 9946.49484}, {"ts": 1775633460000, "open": 0.0906, "high": 0.0906, "low": 0.0901, "close": 0.0903, "volume": 30598.1, "quote_volume": 2760.7059, "trades": 38, "taker_buy_quote": 1618.91248}, {"ts": 1775633520000, "open": 0.0903, "high": 0.0904, "low": 0.0901, "close": 0.0903, "volume": 43269.2, "quote_volume": 3905.03366, "trades": 37, "taker_buy_quote": 1274.89364}, {"ts": 1775633580000, "open": 0.0902, "high": 0.0902, "low": 0.0898, "close": 0.0901, "volume": 99238.0, "quote_volume": 8929.47343, "trades": 78, "taker_buy_quote": 4365.71112}, {"ts": 1775633640000, "open": 0.0899, "high": 0.0903, "low": 0.0899, "close": 0.0899, "volume": 14518.3, "quote_volume": 1307.6617, "trades": 24, "taker_buy_quote": 765.95107}, {"ts": 1775633700000, "open": 0.09, "high": 0.0903, "low": 0.09, "close": 0.0902, "volume": 33308.1, "quote_volume": 3001.81902, "trades": 34, "taker_buy_quote": 726.87954}, {"ts": 1775633760000, "open": 0.0903, "high": 0.0904, "low": 0.09, "close": 0.09, "volume": 21223.4, "quote_volume": 1914.22985, "trades": 20, "taker_buy_quote": 1198.02418}, {"ts": 1775633820000, "open": 0.0902, "high": 0.0911, "low": 0.0901, "close": 0.0902, "volume": 149644.2, "quote_volume": 13560.60781, "trades": 78, "taker_buy_quote": 9424.50368}, {"ts": 1775633880000, "open": 0.09, "high": 0.09, "low": 0.0897, "close": 0.0898, "volume": 15392.9, "quote_volume": 1383.34747, "trades": 59, "taker_buy_quote": 449.26967}, {"ts": 1775633940000, "open": 0.0899, "high": 0.0901, "low": 0.0899, "close": 0.09, "volume": 20219.6, "quote_volume": 1819.28881, "trades": 21, "taker_buy_quote": 350.60551}, {"ts": 1775634000000, "open": 0.09, "high": 0.0903, "low": 0.09, "close": 0.0903, "volume": 8102.5, "quote_volume": 729.9549, "trades": 11, "taker_buy_quote": 236.68608}, {"ts": 1775634060000, "open": 0.0904, "high": 0.0907, "low": 0.0902, "close": 0.0905, "volume": 16519.3, "quote_volume": 1493.39514, "trades": 20, "taker_buy_quote": 160.87338}, {"ts": 1775634120000, "open": 0.0906, "high": 0.0909, "low": 0.0904, "close": 0.0904, "volume": 19878.3, "quote_volume": 1801.68712, "trades": 27, "taker_buy_quote": 426.2342}, {"ts": 1775634180000, "open": 0.0905, "high": 0.0905, "low": 0.0901, "close": 0.0902, "volume": 9298.9, "quote_volume": 839.61799, "trades": 11, "taker_buy_quote": 345.16978}, {"ts": 1775634240000, "open": 0.0901, "high": 0.0904, "low": 0.0898, "close": 0.0902, "volume": 68444.0, "quote_volume": 6164.26886, "trades": 50, "taker_buy_quote": 3633.41527}, {"ts": 1775634300000, "open": 0.0905, "high": 0.0905, "low": 0.0902, "close": 0.0905, "volume": 23582.8, "quote_volume": 2131.97484, "trades": 17, "taker_buy_quote": 490.68145}, {"ts": 1775634360000, "open": 0.0905, "high": 0.0906, "low": 0.0905, "close": 0.0906, "volume": 4841.4, "quote_volume": 438.15699, "trades": 11, "taker_buy_quote": 299.26664}, {"ts": 1775634420000, "open": 0.0907, "high": 0.0909, "low": 0.0901, "close": 0.0901, "volume": 59720.2, "quote_volume": 5408.75601, "trades": 54, "taker_buy_quote": 1217.63396}, {"ts": 1775634480000, "open": 0.0902, "high": 0.0906, "low": 0.0902, "close": 0.0905, "volume": 34504.4, "quote_volume": 3121.50401, "trades": 28, "taker_buy_quote": 3116.49031}, {"ts": 1775634540000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 5059.6, "quote_volume": 457.8938, "trades": 5, "taker_buy_quote": 113.64085}, {"ts": 1775634600000, "open": 0.0903, "high": 0.0909, "low": 0.0903, "close": 0.0907, "volume": 25866.1, "quote_volume": 2346.70472, "trades": 27, "taker_buy_quote": 616.72045}, {"ts": 1775634660000, "open": 0.0907, "high": 0.0907, "low": 0.09, "close": 0.0904, "volume": 55835.6, "quote_volume": 5050.22277, "trades": 35, "taker_buy_quote": 893.12524}, {"ts": 1775634720000, "open": 0.0903, "high": 0.0904, "low": 0.0901, "close": 0.0904, "volume": 30007.4, "quote_volume": 2707.19171, "trades": 30, "taker_buy_quote": 374.51274}, {"ts": 1775634780000, "open": 0.0905, "high": 0.0906, "low": 0.0904, "close": 0.0905, "volume": 19575.0, "quote_volume": 1771.271, "trades": 21, "taker_buy_quote": 313.72326}, {"ts": 1775634840000, "open": 0.0906, "high": 0.0911, "low": 0.0902, "close": 0.0903, "volume": 75868.6, "quote_volume": 6878.42348, "trades": 66, "taker_buy_quote": 3021.47663}, {"ts": 1775634900000, "open": 0.0904, "high": 0.0904, "low": 0.0903, "close": 0.0903, "volume": 197.4, "quote_volume": 17.8344, "trades": 2, "taker_buy_quote": 8.29872}, {"ts": 1775634960000, "open": 0.0903, "high": 0.0903, "low": 0.0896, "close": 0.0897, "volume": 46819.7, "quote_volume": 4208.28767, "trades": 52, "taker_buy_quote": 1035.44863}, {"ts": 1775635020000, "open": 0.0896, "high": 0.09, "low": 0.0896, "close": 0.0899, "volume": 14926.9, "quote_volume": 1341.24733, "trades": 17, "taker_buy_quote": 1189.24093}, {"ts": 1775635080000, "open": 0.0899, "high": 0.0907, "low": 0.0899, "close": 0.0907, "volume": 82626.5, "quote_volume": 7455.01054, "trades": 83, "taker_buy_quote": 5943.35185}, {"ts": 1775635140000, "open": 0.0907, "high": 0.0919, "low": 0.0905, "close": 0.0912, "volume": 242545.2, "quote_volume": 22107.03725, "trades": 180, "taker_buy_quote": 14233.14472}, {"ts": 1775635200000, "open": 0.0912, "high": 0.0913, "low": 0.0899, "close": 0.0907, "volume": 363689.5, "quote_volume": 32882.90315, "trades": 309, "taker_buy_quote": 14863.00468}, {"ts": 1775635260000, "open": 0.0906, "high": 0.0906, "low": 0.0897, "close": 0.09, "volume": 50859.5, "quote_volume": 4585.53756, "trades": 54, "taker_buy_quote": 683.22796}, {"ts": 1775635320000, "open": 0.0901, "high": 0.0902, "low": 0.0897, "close": 0.09, "volume": 51030.5, "quote_volume": 4590.12239, "trades": 32, "taker_buy_quote": 216.56076}, {"ts": 1775635380000, "open": 0.09, "high": 0.0902, "low": 0.0899, "close": 0.0899, "volume": 37219.3, "quote_volume": 3351.14988, "trades": 46, "taker_buy_quote": 303.19953}, {"ts": 1775635440000, "open": 0.0901, "high": 0.0901, "low": 0.0899, "close": 0.0899, "volume": 25602.5, "quote_volume": 2303.14281, "trades": 25, "taker_buy_quote": 348.05355}, {"ts": 1775635500000, "open": 0.09, "high": 0.0904, "low": 0.09, "close": 0.0904, "volume": 98981.4, "quote_volume": 8922.56102, "trades": 79, "taker_buy_quote": 975.55878}, {"ts": 1775635560000, "open": 0.0907, "high": 0.0911, "low": 0.09, "close": 0.0901, "volume": 104344.9, "quote_volume": 9440.83424, "trades": 99, "taker_buy_quote": 2680.18727}, {"ts": 1775635620000, "open": 0.0902, "high": 0.0905, "low": 0.0901, "close": 0.0904, "volume": 15530.8, "quote_volume": 1403.16948, "trades": 21, "taker_buy_quote": 1128.09658}, {"ts": 1775635680000, "open": 0.0904, "high": 0.0906, "low": 0.0901, "close": 0.0901, "volume": 51726.2, "quote_volume": 4669.20842, "trades": 43, "taker_buy_quote": 1036.00604}, {"ts": 1775635740000, "open": 0.0901, "high": 0.0906, "low": 0.0901, "close": 0.0901, "volume": 49534.4, "quote_volume": 4474.85109, "trades": 49, "taker_buy_quote": 1832.98267}, {"ts": 1775635800000, "open": 0.09, "high": 0.0905, "low": 0.0899, "close": 0.0904, "volume": 39078.6, "quote_volume": 3521.47849, "trades": 33, "taker_buy_quote": 807.57858}, {"ts": 1775635860000, "open": 0.0904, "high": 0.0904, "low": 0.09, "close": 0.09, "volume": 76893.9, "quote_volume": 6932.83873, "trades": 56, "taker_buy_quote": 543.74798}, {"ts": 1775635920000, "open": 0.09, "high": 0.0901, "low": 0.0898, "close": 0.0901, "volume": 50866.5, "quote_volume": 4579.37861, "trades": 51, "taker_buy_quote": 2368.08673}, {"ts": 1775635980000, "open": 0.0903, "high": 0.0904, "low": 0.09, "close": 0.0904, "volume": 57364.4, "quote_volume": 5166.78248, "trades": 52, "taker_buy_quote": 903.66658}, {"ts": 1775636040000, "open": 0.0904, "high": 0.0904, "low": 0.0902, "close": 0.0903, "volume": 17265.4, "quote_volume": 1558.39835, "trades": 18, "taker_buy_quote": 227.1811}, {"ts": 1775636100000, "open": 0.0905, "high": 0.0905, "low": 0.09, "close": 0.0901, "volume": 91445.7, "quote_volume": 8247.62294, "trades": 82, "taker_buy_quote": 915.60047}, {"ts": 1775636160000, "open": 0.0901, "high": 0.0901, "low": 0.0898, "close": 0.0899, "volume": 108643.5, "quote_volume": 9774.04639, "trades": 95, "taker_buy_quote": 2243.3767}, {"ts": 1775636220000, "open": 0.0901, "high": 0.0903, "low": 0.0901, "close": 0.0901, "volume": 19061.8, "quote_volume": 1718.046, "trades": 31, "taker_buy_quote": 618.96965}, {"ts": 1775636280000, "open": 0.0902, "high": 0.0909, "low": 0.0902, "close": 0.0909, "volume": 47941.5, "quote_volume": 4336.62903, "trades": 37, "taker_buy_quote": 1760.12058}, {"ts": 1775636340000, "open": 0.0909, "high": 0.0917, "low": 0.0909, "close": 0.0917, "volume": 54088.8, "quote_volume": 4937.06178, "trades": 96, "taker_buy_quote": 4002.67383}, {"ts": 1775636400000, "open": 0.0915, "high": 0.0919, "low": 0.0908, "close": 0.0913, "volume": 142680.4, "quote_volume": 13032.91269, "trades": 102, "taker_buy_quote": 3496.14493}, {"ts": 1775636460000, "open": 0.0913, "high": 0.0913, "low": 0.0904, "close": 0.0904, "volume": 54639.8, "quote_volume": 4964.09134, "trades": 47, "taker_buy_quote": 1250.99991}, {"ts": 1775636520000, "open": 0.0905, "high": 0.0909, "low": 0.0905, "close": 0.0906, "volume": 103921.1, "quote_volume": 9423.79315, "trades": 77, "taker_buy_quote": 4817.47892}, {"ts": 1775636580000, "open": 0.0906, "high": 0.0907, "low": 0.0904, "close": 0.0907, "volume": 112787.1, "quote_volume": 10208.70821, "trades": 44, "taker_buy_quote": 7286.49757}, {"ts": 1775636640000, "open": 0.0907, "high": 0.0907, "low": 0.0905, "close": 0.0906, "volume": 23491.6, "quote_volume": 2127.71368, "trades": 20, "taker_buy_quote": 795.73006}, {"ts": 1775636700000, "open": 0.0906, "high": 0.0908, "low": 0.0905, "close": 0.0907, "volume": 63788.7, "quote_volume": 5783.04296, "trades": 40, "taker_buy_quote": 2880.27994}, {"ts": 1775636760000, "open": 0.0907, "high": 0.0908, "low": 0.09, "close": 0.0901, "volume": 47860.4, "quote_volume": 4321.51577, "trades": 50, "taker_buy_quote": 1402.57081}, {"ts": 1775636820000, "open": 0.0901, "high": 0.0901, "low": 0.0896, "close": 0.0898, "volume": 170638.5, "quote_volume": 15334.253, "trades": 121, "taker_buy_quote": 4391.11577}, {"ts": 1775636880000, "open": 0.0897, "high": 0.0897, "low": 0.0893, "close": 0.0894, "volume": 200104.9, "quote_volume": 17896.82341, "trades": 136, "taker_buy_quote": 5441.57399}, {"ts": 1775636940000, "open": 0.0894, "high": 0.0894, "low": 0.0885, "close": 0.0885, "volume": 133074.4, "quote_volume": 11851.86989, "trades": 119, "taker_buy_quote": 2686.76894}, {"ts": 1775637000000, "open": 0.0885, "high": 0.0886, "low": 0.088, "close": 0.0882, "volume": 116925.6, "quote_volume": 10320.62937, "trades": 79, "taker_buy_quote": 2854.61328}, {"ts": 1775637060000, "open": 0.0883, "high": 0.0885, "low": 0.0881, "close": 0.0883, "volume": 36808.9, "quote_volume": 3247.85727, "trades": 52, "taker_buy_quote": 1947.71792}, {"ts": 1775637120000, "open": 0.0883, "high": 0.0885, "low": 0.088, "close": 0.0884, "volume": 38326.1, "quote_volume": 3380.02951, "trades": 42, "taker_buy_quote": 1448.03028}, {"ts": 1775637180000, "open": 0.0886, "high": 0.0888, "low": 0.0886, "close": 0.0887, "volume": 65615.1, "quote_volume": 5818.04335, "trades": 37, "taker_buy_quote": 1556.01528}, {"ts": 1775637240000, "open": 0.0887, "high": 0.0887, "low": 0.0883, "close": 0.0886, "volume": 30885.1, "quote_volume": 2734.17596, "trades": 35, "taker_buy_quote": 276.11513}, {"ts": 1775637300000, "open": 0.0886, "high": 0.0887, "low": 0.0882, "close": 0.0882, "volume": 53413.7, "quote_volume": 4728.46405, "trades": 56, "taker_buy_quote": 2274.97568}, {"ts": 1775637360000, "open": 0.0883, "high": 0.0888, "low": 0.0883, "close": 0.0885, "volume": 48266.2, "quote_volume": 4273.03583, "trades": 38, "taker_buy_quote": 979.09984}, {"ts": 1775637420000, "open": 0.0886, "high": 0.0887, "low": 0.0883, "close": 0.0887, "volume": 43380.3, "quote_volume": 3838.52381, "trades": 37, "taker_buy_quote": 1142.8547}, {"ts": 1775637480000, "open": 0.0887, "high": 0.0889, "low": 0.0885, "close": 0.0885, "volume": 159833.0, "quote_volume": 14166.39962, "trades": 111, "taker_buy_quote": 7187.18959}, {"ts": 1775637540000, "open": 0.0885, "high": 0.0888, "low": 0.0883, "close": 0.0886, "volume": 206050.0, "quote_volume": 18256.51891, "trades": 158, "taker_buy_quote": 6959.78705}, {"ts": 1775637600000, "open": 0.0885, "high": 0.0885, "low": 0.0883, "close": 0.0885, "volume": 56513.2, "quote_volume": 4999.74791, "trades": 39, "taker_buy_quote": 2525.93993}, {"ts": 1775637660000, "open": 0.0885, "high": 0.0886, "low": 0.0884, "close": 0.0884, "volume": 43015.3, "quote_volume": 3805.10612, "trades": 33, "taker_buy_quote": 1014.77273}, {"ts": 1775637720000, "open": 0.0883, "high": 0.0885, "low": 0.0882, "close": 0.0885, "volume": 63206.8, "quote_volume": 5582.43929, "trades": 48, "taker_buy_quote": 3197.47071}, {"ts": 1775637780000, "open": 0.0883, "high": 0.0884, "low": 0.0875, "close": 0.0879, "volume": 200587.1, "quote_volume": 17630.75214, "trades": 140, "taker_buy_quote": 3585.15359}, {"ts": 1775637840000, "open": 0.0879, "high": 0.088, "low": 0.0876, "close": 0.0877, "volume": 90001.3, "quote_volume": 7899.88501, "trades": 84, "taker_buy_quote": 3698.00029}, {"ts": 1775637900000, "open": 0.0877, "high": 0.0877, "low": 0.087, "close": 0.087, "volume": 130362.3, "quote_volume": 11372.40073, "trades": 103, "taker_buy_quote": 3019.87575}, {"ts": 1775637960000, "open": 0.087, "high": 0.0875, "low": 0.087, "close": 0.0875, "volume": 86048.3, "quote_volume": 7514.60205, "trades": 61, "taker_buy_quote": 4711.73151}, {"ts": 1775638020000, "open": 0.0875, "high": 0.0876, "low": 0.0873, "close": 0.0873, "volume": 130688.5, "quote_volume": 11424.8635, "trades": 85, "taker_buy_quote": 3336.05134}, {"ts": 1775638080000, "open": 0.0872, "high": 0.0878, "low": 0.0872, "close": 0.0878, "volume": 67916.8, "quote_volume": 5933.74805, "trades": 68, "taker_buy_quote": 3967.65446}, {"ts": 1775638140000, "open": 0.0877, "high": 0.0878, "low": 0.0876, "close": 0.0878, "volume": 14520.7, "quote_volume": 1273.09044, "trades": 20, "taker_buy_quote": 982.11444}, {"ts": 1775638200000, "open": 0.0878, "high": 0.0881, "low": 0.0878, "close": 0.088, "volume": 54178.8, "quote_volume": 4763.70662, "trades": 55, "taker_buy_quote": 3616.42058}, {"ts": 1775638260000, "open": 0.088, "high": 0.0881, "low": 0.0879, "close": 0.088, "volume": 44304.0, "quote_volume": 3899.42121, "trades": 67, "taker_buy_quote": 3167.86841}, {"ts": 1775638320000, "open": 0.0879, "high": 0.0879, "low": 0.0871, "close": 0.0871, "volume": 39820.3, "quote_volume": 3483.70601, "trades": 61, "taker_buy_quote": 1344.62001}, {"ts": 1775638380000, "open": 0.087, "high": 0.0873, "low": 0.087, "close": 0.0873, "volume": 47365.9, "quote_volume": 4129.90139, "trades": 47, "taker_buy_quote": 2962.36855}, {"ts": 1775638440000, "open": 0.0872, "high": 0.0875, "low": 0.0871, "close": 0.0875, "volume": 45076.1, "quote_volume": 3934.48825, "trades": 33, "taker_buy_quote": 1313.60971}, {"ts": 1775638500000, "open": 0.0875, "high": 0.0879, "low": 0.0875, "close": 0.0879, "volume": 27747.1, "quote_volume": 2432.19446, "trades": 27, "taker_buy_quote": 1454.45772}, {"ts": 1775638560000, "open": 0.088, "high": 0.088, "low": 0.0878, "close": 0.088, "volume": 17730.4, "quote_volume": 1558.44165, "trades": 28, "taker_buy_quote": 1123.5963}, {"ts": 1775638620000, "open": 0.088, "high": 0.0885, "low": 0.088, "close": 0.0885, "volume": 42972.4, "quote_volume": 3786.53993, "trades": 38, "taker_buy_quote": 3078.24461}, {"ts": 1775638680000, "open": 0.0884, "high": 0.0884, "low": 0.0882, "close": 0.0883, "volume": 33416.8, "quote_volume": 2951.04192, "trades": 25, "taker_buy_quote": 471.92764}, {"ts": 1775638740000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 20140.9, "quote_volume": 1780.04778, "trades": 15, "taker_buy_quote": 1780.04778}, {"ts": 1775638800000, "open": 0.0885, "high": 0.0885, "low": 0.0883, "close": 0.0883, "volume": 16882.4, "quote_volume": 1494.00232, "trades": 24, "taker_buy_quote": 787.51725}, {"ts": 1775638860000, "open": 0.0884, "high": 0.0885, "low": 0.0883, "close": 0.0885, "volume": 23228.0, "quote_volume": 2053.97358, "trades": 18, "taker_buy_quote": 1265.95964}, {"ts": 1775638920000, "open": 0.0885, "high": 0.0888, "low": 0.0883, "close": 0.0883, "volume": 90261.8, "quote_volume": 7992.67862, "trades": 70, "taker_buy_quote": 3094.61963}, {"ts": 1775638980000, "open": 0.0884, "high": 0.0889, "low": 0.0884, "close": 0.0887, "volume": 50324.0, "quote_volume": 4464.30004, "trades": 46, "taker_buy_quote": 2398.30421}, {"ts": 1775639040000, "open": 0.0887, "high": 0.0889, "low": 0.0887, "close": 0.0888, "volume": 56672.1, "quote_volume": 5032.40569, "trades": 35, "taker_buy_quote": 1867.82579}, {"ts": 1775639100000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0888, "volume": 61202.9, "quote_volume": 5431.62655, "trades": 35, "taker_buy_quote": 1878.66877}, {"ts": 1775639160000, "open": 0.0888, "high": 0.0896, "low": 0.0888, "close": 0.0895, "volume": 85200.7, "quote_volume": 7591.61322, "trades": 79, "taker_buy_quote": 4036.87092}, {"ts": 1775639220000, "open": 0.0894, "high": 0.0895, "low": 0.0892, "close": 0.0894, "volume": 36323.3, "quote_volume": 3247.06694, "trades": 41, "taker_buy_quote": 1893.65992}, {"ts": 1775639280000, "open": 0.0893, "high": 0.0894, "low": 0.0891, "close": 0.0891, "volume": 35759.2, "quote_volume": 3192.83823, "trades": 30, "taker_buy_quote": 1520.0045}, {"ts": 1775639340000, "open": 0.0892, "high": 0.0896, "low": 0.0892, "close": 0.0896, "volume": 36747.1, "quote_volume": 3286.56012, "trades": 29, "taker_buy_quote": 2572.93656}, {"ts": 1775639400000, "open": 0.0895, "high": 0.0895, "low": 0.0893, "close": 0.0894, "volume": 54514.6, "quote_volume": 4872.29554, "trades": 50, "taker_buy_quote": 1762.1791}, {"ts": 1775639460000, "open": 0.0894, "high": 0.0894, "low": 0.0892, "close": 0.0894, "volume": 27839.7, "quote_volume": 2487.50553, "trades": 29, "taker_buy_quote": 1182.37387}, {"ts": 1775639520000, "open": 0.0895, "high": 0.0895, "low": 0.0892, "close": 0.0892, "volume": 26494.2, "quote_volume": 2367.42546, "trades": 28, "taker_buy_quote": 916.97016}, {"ts": 1775639580000, "open": 0.0893, "high": 0.0894, "low": 0.0893, "close": 0.0894, "volume": 31025.0, "quote_volume": 2771.16671, "trades": 18, "taker_buy_quote": 2192.34197}, {"ts": 1775639640000, "open": 0.0894, "high": 0.0895, "low": 0.0894, "close": 0.0895, "volume": 1644.5, "quote_volume": 147.03788, "trades": 5, "taker_buy_quote": 17.5241}, {"ts": 1775639700000, "open": 0.0895, "high": 0.09, "low": 0.0895, "close": 0.0898, "volume": 79268.8, "quote_volume": 7110.97596, "trades": 44, "taker_buy_quote": 6022.11136}, {"ts": 1775639760000, "open": 0.0898, "high": 0.09, "low": 0.0886, "close": 0.0888, "volume": 174332.3, "quote_volume": 15549.07379, "trades": 145, "taker_buy_quote": 2644.74188}, {"ts": 1775639820000, "open": 0.0888, "high": 0.0888, "low": 0.0884, "close": 0.0886, "volume": 118353.7, "quote_volume": 10489.04486, "trades": 87, "taker_buy_quote": 1998.41676}, {"ts": 1775639880000, "open": 0.0886, "high": 0.0887, "low": 0.0878, "close": 0.0883, "volume": 242337.9, "quote_volume": 21380.4314, "trades": 126, "taker_buy_quote": 9438.04066}, {"ts": 1775639940000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 46969.8, "quote_volume": 4155.75274, "trades": 36, "taker_buy_quote": 780.66142}, {"ts": 1775640000000, "open": 0.0885, "high": 0.0886, "low": 0.0884, "close": 0.0886, "volume": 14028.4, "quote_volume": 1241.87681, "trades": 20, "taker_buy_quote": 501.05405}, {"ts": 1775640060000, "open": 0.0885, "high": 0.0885, "low": 0.0883, "close": 0.0884, "volume": 68894.8, "quote_volume": 6086.35002, "trades": 36, "taker_buy_quote": 1372.94931}, {"ts": 1775640120000, "open": 0.0884, "high": 0.0885, "low": 0.0883, "close": 0.0883, "volume": 12002.9, "quote_volume": 1060.31473, "trades": 19, "taker_buy_quote": 60.65723}, {"ts": 1775640180000, "open": 0.0883, "high": 0.0885, "low": 0.0881, "close": 0.0883, "volume": 38137.1, "quote_volume": 3368.15282, "trades": 34, "taker_buy_quote": 1431.17413}, {"ts": 1775640240000, "open": 0.0884, "high": 0.0885, "low": 0.0882, "close": 0.0882, "volume": 53312.4, "quote_volume": 4709.88936, "trades": 50, "taker_buy_quote": 812.28838}, {"ts": 1775640300000, "open": 0.0883, "high": 0.0884, "low": 0.0881, "close": 0.0884, "volume": 43046.3, "quote_volume": 3799.82073, "trades": 37, "taker_buy_quote": 1129.18841}, {"ts": 1775640360000, "open": 0.0884, "high": 0.0885, "low": 0.088, "close": 0.0882, "volume": 28710.6, "quote_volume": 2531.84194, "trades": 29, "taker_buy_quote": 703.27178}, {"ts": 1775640420000, "open": 0.0883, "high": 0.0883, "low": 0.0874, "close": 0.0879, "volume": 128390.2, "quote_volume": 11285.82385, "trades": 105, "taker_buy_quote": 3628.25011}, {"ts": 1775640480000, "open": 0.0879, "high": 0.0882, "low": 0.0878, "close": 0.0881, "volume": 75225.0, "quote_volume": 6609.72767, "trades": 41, "taker_buy_quote": 463.01058}, {"ts": 1775640540000, "open": 0.0881, "high": 0.0884, "low": 0.0881, "close": 0.0884, "volume": 17343.7, "quote_volume": 1530.51797, "trades": 16, "taker_buy_quote": 881.51648}, {"ts": 1775640600000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 12704.4, "quote_volume": 1121.95598, "trades": 8, "taker_buy_quote": 9.73955}, {"ts": 1775640660000, "open": 0.0884, "high": 0.0884, "low": 0.0882, "close": 0.0883, "volume": 16797.4, "quote_volume": 1483.28958, "trades": 21, "taker_buy_quote": 280.1838}, {"ts": 1775640720000, "open": 0.0884, "high": 0.089, "low": 0.0884, "close": 0.0889, "volume": 12071.8, "quote_volume": 1068.30897, "trades": 27, "taker_buy_quote": 693.45573}, {"ts": 1775640780000, "open": 0.0889, "high": 0.0889, "low": 0.0884, "close": 0.0886, "volume": 49906.8, "quote_volume": 4419.56001, "trades": 49, "taker_buy_quote": 1006.20018}, {"ts": 1775640840000, "open": 0.0885, "high": 0.0888, "low": 0.0885, "close": 0.0887, "volume": 16662.2, "quote_volume": 1477.56237, "trades": 21, "taker_buy_quote": 961.82725}, {"ts": 1775640900000, "open": 0.0888, "high": 0.0888, "low": 0.0885, "close": 0.0887, "volume": 14833.3, "quote_volume": 1315.07181, "trades": 16, "taker_buy_quote": 425.19738}, {"ts": 1775640960000, "open": 0.0887, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 13833.4, "quote_volume": 1227.32567, "trades": 13, "taker_buy_quote": 318.81592}, {"ts": 1775641020000, "open": 0.0888, "high": 0.0888, "low": 0.0887, "close": 0.0887, "volume": 24099.1, "quote_volume": 2138.5389, "trades": 24, "taker_buy_quote": 842.47224}, {"ts": 1775641080000, "open": 0.0887, "high": 0.0887, "low": 0.0885, "close": 0.0886, "volume": 24226.5, "quote_volume": 2146.63097, "trades": 23, "taker_buy_quote": 229.50058}, {"ts": 1775641140000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 3839.9, "quote_volume": 340.56574, "trades": 6, "taker_buy_quote": 79.25554}, {"ts": 1775641200000, "open": 0.0887, "high": 0.089, "low": 0.0887, "close": 0.0888, "volume": 107216.2, "quote_volume": 9524.38678, "trades": 95, "taker_buy_quote": 5617.71421}, {"ts": 1775641260000, "open": 0.0889, "high": 0.089, "low": 0.0885, "close": 0.0889, "volume": 38768.5, "quote_volume": 3439.14727, "trades": 52, "taker_buy_quote": 1681.70526}, {"ts": 1775641320000, "open": 0.0889, "high": 0.0891, "low": 0.0889, "close": 0.089, "volume": 10184.3, "quote_volume": 905.67632, "trades": 14, "taker_buy_quote": 447.5184}, {"ts": 1775641380000, "open": 0.0891, "high": 0.0891, "low": 0.0885, "close": 0.0887, "volume": 169004.2, "quote_volume": 15005.62017, "trades": 133, "taker_buy_quote": 3788.42257}, {"ts": 1775641440000, "open": 0.0888, "high": 0.0891, "low": 0.0888, "close": 0.089, "volume": 35849.0, "quote_volume": 3188.56436, "trades": 32, "taker_buy_quote": 1348.72668}, {"ts": 1775641500000, "open": 0.0888, "high": 0.089, "low": 0.0888, "close": 0.089, "volume": 3034.5, "quote_volume": 269.82467, "trades": 13, "taker_buy_quote": 190.29539}, {"ts": 1775641560000, "open": 0.089, "high": 0.0892, "low": 0.089, "close": 0.0892, "volume": 36092.8, "quote_volume": 3216.32892, "trades": 48, "taker_buy_quote": 2698.9429}, {"ts": 1775641620000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 30196.9, "quote_volume": 2691.80837, "trades": 35, "taker_buy_quote": 622.79158}, {"ts": 1775641680000, "open": 0.0891, "high": 0.0893, "low": 0.0891, "close": 0.0892, "volume": 43784.5, "quote_volume": 3905.15496, "trades": 48, "taker_buy_quote": 991.59762}, {"ts": 1775641740000, "open": 0.0892, "high": 0.0893, "low": 0.0891, "close": 0.0893, "volume": 62142.5, "quote_volume": 5540.49328, "trades": 42, "taker_buy_quote": 1129.83616}, {"ts": 1775641800000, "open": 0.0893, "high": 0.0894, "low": 0.0891, "close": 0.0892, "volume": 75517.0, "quote_volume": 6737.31184, "trades": 87, "taker_buy_quote": 1751.43012}, {"ts": 1775641860000, "open": 0.0892, "high": 0.0893, "low": 0.089, "close": 0.0892, "volume": 23883.6, "quote_volume": 2128.50382, "trades": 33, "taker_buy_quote": 1332.7682}, {"ts": 1775641920000, "open": 0.0892, "high": 0.0892, "low": 0.0885, "close": 0.0887, "volume": 223117.4, "quote_volume": 19810.42068, "trades": 229, "taker_buy_quote": 5995.98486}, {"ts": 1775641980000, "open": 0.0887, "high": 0.0891, "low": 0.0886, "close": 0.0891, "volume": 33791.9, "quote_volume": 2996.60268, "trades": 60, "taker_buy_quote": 1959.59458}, {"ts": 1775642040000, "open": 0.0891, "high": 0.0894, "low": 0.0891, "close": 0.0893, "volume": 76503.7, "quote_volume": 6826.32535, "trades": 69, "taker_buy_quote": 2945.62125}, {"ts": 1775642100000, "open": 0.0893, "high": 0.0893, "low": 0.0891, "close": 0.0892, "volume": 19012.3, "quote_volume": 1695.94698, "trades": 27, "taker_buy_quote": 1115.13628}, {"ts": 1775642160000, "open": 0.0892, "high": 0.0893, "low": 0.089, "close": 0.0892, "volume": 37856.3, "quote_volume": 3374.68687, "trades": 55, "taker_buy_quote": 1023.4534}, {"ts": 1775642220000, "open": 0.0892, "high": 0.0893, "low": 0.0885, "close": 0.0886, "volume": 149118.4, "quote_volume": 13238.20303, "trades": 146, "taker_buy_quote": 4459.46205}, {"ts": 1775642280000, "open": 0.0886, "high": 0.0886, "low": 0.0884, "close": 0.0884, "volume": 69420.6, "quote_volume": 6145.68753, "trades": 71, "taker_buy_quote": 2874.16627}, {"ts": 1775642340000, "open": 0.0885, "high": 0.0887, "low": 0.0884, "close": 0.0887, "volume": 134891.8, "quote_volume": 11951.83439, "trades": 147, "taker_buy_quote": 7512.40115}, {"ts": 1775642400000, "open": 0.0887, "high": 0.0889, "low": 0.0885, "close": 0.0887, "volume": 44799.3, "quote_volume": 3973.1349, "trades": 49, "taker_buy_quote": 1740.77167}, {"ts": 1775642460000, "open": 0.0888, "high": 0.0889, "low": 0.0885, "close": 0.0888, "volume": 64574.2, "quote_volume": 5731.1133, "trades": 85, "taker_buy_quote": 2529.57405}, {"ts": 1775642520000, "open": 0.0887, "high": 0.0889, "low": 0.0886, "close": 0.0889, "volume": 45371.3, "quote_volume": 4024.96141, "trades": 84, "taker_buy_quote": 2394.73284}, {"ts": 1775642580000, "open": 0.0889, "high": 0.0889, "low": 0.0886, "close": 0.0888, "volume": 38055.9, "quote_volume": 3378.58534, "trades": 45, "taker_buy_quote": 1262.72965}, {"ts": 1775642640000, "open": 0.0889, "high": 0.0895, "low": 0.0889, "close": 0.0894, "volume": 33115.1, "quote_volume": 2957.67486, "trades": 47, "taker_buy_quote": 1732.06701}, {"ts": 1775642700000, "open": 0.0893, "high": 0.0893, "low": 0.0891, "close": 0.0891, "volume": 55973.4, "quote_volume": 4991.60071, "trades": 36, "taker_buy_quote": 2023.18733}, {"ts": 1775642760000, "open": 0.0892, "high": 0.0892, "low": 0.0885, "close": 0.0886, "volume": 164381.0, "quote_volume": 14591.33708, "trades": 167, "taker_buy_quote": 3804.55147}, {"ts": 1775642820000, "open": 0.0886, "high": 0.0888, "low": 0.0885, "close": 0.0888, "volume": 85755.0, "quote_volume": 7599.51368, "trades": 87, "taker_buy_quote": 3888.88245}, {"ts": 1775642880000, "open": 0.0887, "high": 0.0887, "low": 0.0885, "close": 0.0885, "volume": 92021.1, "quote_volume": 8154.412, "trades": 80, "taker_buy_quote": 2374.034}, {"ts": 1775642940000, "open": 0.0884, "high": 0.0887, "low": 0.0884, "close": 0.0885, "volume": 60643.1, "quote_volume": 5369.44803, "trades": 58, "taker_buy_quote": 2832.17392}, {"ts": 1775643000000, "open": 0.0885, "high": 0.0886, "low": 0.0884, "close": 0.0884, "volume": 49960.4, "quote_volume": 4418.51506, "trades": 33, "taker_buy_quote": 884.03714}, {"ts": 1775643060000, "open": 0.0884, "high": 0.0884, "low": 0.0881, "close": 0.0881, "volume": 35084.0, "quote_volume": 3095.81854, "trades": 34, "taker_buy_quote": 754.05769}, {"ts": 1775643120000, "open": 0.0882, "high": 0.0886, "low": 0.0882, "close": 0.0883, "volume": 30994.0, "quote_volume": 2740.12214, "trades": 32, "taker_buy_quote": 806.78701}, {"ts": 1775643180000, "open": 0.0884, "high": 0.0884, "low": 0.0881, "close": 0.0882, "volume": 86455.6, "quote_volume": 7632.41141, "trades": 76, "taker_buy_quote": 1519.61042}, {"ts": 1775643240000, "open": 0.0883, "high": 0.0885, "low": 0.0883, "close": 0.0885, "volume": 26812.2, "quote_volume": 2371.25702, "trades": 21, "taker_buy_quote": 713.26096}, {"ts": 1775643300000, "open": 0.0885, "high": 0.0886, "low": 0.0884, "close": 0.0885, "volume": 32337.1, "quote_volume": 2862.55679, "trades": 43, "taker_buy_quote": 1353.37905}, {"ts": 1775643360000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 20515.6, "quote_volume": 1815.40233, "trades": 21, "taker_buy_quote": 408.9054}, {"ts": 1775643420000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 9590.5, "quote_volume": 848.81142, "trades": 15, "taker_buy_quote": 261.18027}, {"ts": 1775643480000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 17774.1, "quote_volume": 1573.92549, "trades": 31, "taker_buy_quote": 902.15496}, {"ts": 1775643540000, "open": 0.0885, "high": 0.0887, "low": 0.0885, "close": 0.0887, "volume": 28669.7, "quote_volume": 2539.38289, "trades": 46, "taker_buy_quote": 1235.41439}, {"ts": 1775643600000, "open": 0.0886, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 28940.9, "quote_volume": 2563.92935, "trades": 47, "taker_buy_quote": 1386.15586}, {"ts": 1775643660000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 17038.7, "quote_volume": 1508.2666, "trades": 27, "taker_buy_quote": 600.0619}, {"ts": 1775643720000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 14038.3, "quote_volume": 1242.61553, "trades": 20, "taker_buy_quote": 709.96058}, {"ts": 1775643780000, "open": 0.0885, "high": 0.0887, "low": 0.0885, "close": 0.0887, "volume": 48232.0, "quote_volume": 4275.47701, "trades": 94, "taker_buy_quote": 2319.76224}, {"ts": 1775643840000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 32567.3, "quote_volume": 2885.46278, "trades": 51, "taker_buy_quote": 1159.69426}, {"ts": 1775643900000, "open": 0.0886, "high": 0.0886, "low": 0.0884, "close": 0.0884, "volume": 37300.2, "quote_volume": 3302.74887, "trades": 45, "taker_buy_quote": 904.89661}, {"ts": 1775643960000, "open": 0.0884, "high": 0.0886, "low": 0.0882, "close": 0.0885, "volume": 47927.5, "quote_volume": 4234.42574, "trades": 45, "taker_buy_quote": 1178.52596}, {"ts": 1775644020000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 35614.3, "quote_volume": 3151.88833, "trades": 26, "taker_buy_quote": 1857.16873}, {"ts": 1775644080000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 22163.2, "quote_volume": 1961.24279, "trades": 36, "taker_buy_quote": 920.4}, {"ts": 1775644140000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 7047.1, "quote_volume": 623.66835, "trades": 11, "taker_buy_quote": 50.41845}, {"ts": 1775644200000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 43917.1, "quote_volume": 3887.16735, "trades": 44, "taker_buy_quote": 1263.54945}, {"ts": 1775644260000, "open": 0.0885, "high": 0.0886, "low": 0.0884, "close": 0.0884, "volume": 37186.4, "quote_volume": 3289.99964, "trades": 33, "taker_buy_quote": 1249.18304}, {"ts": 1775644320000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 5815.3, "quote_volume": 514.65405, "trades": 13, "taker_buy_quote": 514.65405}, {"ts": 1775644380000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 20709.2, "quote_volume": 1832.00905, "trades": 33, "taker_buy_quote": 763.71407}, {"ts": 1775644440000, "open": 0.0885, "high": 0.0885, "low": 0.0882, "close": 0.0882, "volume": 15582.3, "quote_volume": 1375.83016, "trades": 22, "taker_buy_quote": 37.7895}, {"ts": 1775644500000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 26677.3, "quote_volume": 2360.48997, "trades": 34, "taker_buy_quote": 1004.1245}, {"ts": 1775644560000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 6718.0, "quote_volume": 594.32448, "trades": 14, "taker_buy_quote": 287.4274}, {"ts": 1775644620000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 7821.6, "quote_volume": 692.15678, "trades": 15, "taker_buy_quote": 253.1277}, {"ts": 1775644680000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 13546.7, "quote_volume": 1199.00414, "trades": 25, "taker_buy_quote": 760.59284}, {"ts": 1775644740000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 15618.3, "quote_volume": 1381.56596, "trades": 16, "taker_buy_quote": 519.7251}, {"ts": 1775644800000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 8955.9, "quote_volume": 792.59715, "trades": 14, "taker_buy_quote": 443.385}, {"ts": 1775644860000, "open": 0.0886, "high": 0.0887, "low": 0.0886, "close": 0.0886, "volume": 12372.8, "quote_volume": 1096.24659, "trades": 13, "taker_buy_quote": 398.17605}, {"ts": 1775644920000, "open": 0.0885, "high": 0.0888, "low": 0.0885, "close": 0.0887, "volume": 102648.4, "quote_volume": 9096.27881, "trades": 108, "taker_buy_quote": 3072.43684}, {"ts": 1775644980000, "open": 0.0887, "high": 0.0888, "low": 0.0885, "close": 0.0887, "volume": 137086.2, "quote_volume": 12152.79495, "trades": 181, "taker_buy_quote": 5454.56241}, {"ts": 1775645040000, "open": 0.0888, "high": 0.0892, "low": 0.0887, "close": 0.089, "volume": 105291.7, "quote_volume": 9363.95772, "trades": 115, "taker_buy_quote": 4765.95278}, {"ts": 1775645100000, "open": 0.0889, "high": 0.0889, "low": 0.0886, "close": 0.0888, "volume": 65332.7, "quote_volume": 5794.65674, "trades": 71, "taker_buy_quote": 3127.05266}, {"ts": 1775645160000, "open": 0.0888, "high": 0.0889, "low": 0.0885, "close": 0.0885, "volume": 26198.3, "quote_volume": 2322.66993, "trades": 39, "taker_buy_quote": 1079.7165}, {"ts": 1775645220000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 7054.5, "quote_volume": 624.35135, "trades": 14, "taker_buy_quote": 237.51785}, {"ts": 1775645280000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 13570.0, "quote_volume": 1201.09785, "trades": 23, "taker_buy_quote": 579.6243}, {"ts": 1775645340000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 22943.5, "quote_volume": 2030.78903, "trades": 30, "taker_buy_quote": 748.49483}, {"ts": 1775645400000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 3409.6, "quote_volume": 302.09056, "trades": 7, "taker_buy_quote": 302.09056}, {"ts": 1775645460000, "open": 0.0885, "high": 0.0886, "low": 0.0884, "close": 0.0884, "volume": 25059.7, "quote_volume": 2216.17037, "trades": 35, "taker_buy_quote": 746.25625}, {"ts": 1775645520000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 18532.3, "quote_volume": 1639.04698, "trades": 34, "taker_buy_quote": 827.87814}, {"ts": 1775645580000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 13423.5, "quote_volume": 1187.78527, "trades": 25, "taker_buy_quote": 563.34675}, {"ts": 1775645640000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 6854.3, "quote_volume": 607.00806, "trades": 9, "taker_buy_quote": 607.00806}, {"ts": 1775645700000, "open": 0.0885, "high": 0.0885, "low": 0.0883, "close": 0.0883, "volume": 4691.0, "quote_volume": 415.03248, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775645760000, "open": 0.0884, "high": 0.0886, "low": 0.0884, "close": 0.0885, "volume": 16031.0, "quote_volume": 1419.298, "trades": 22, "taker_buy_quote": 1280.0875}, {"ts": 1775645820000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 46084.7, "quote_volume": 4074.90118, "trades": 68, "taker_buy_quote": 2226.43019}, {"ts": 1775645880000, "open": 0.0884, "high": 0.0885, "low": 0.0882, "close": 0.0885, "volume": 65212.3, "quote_volume": 5759.06701, "trades": 82, "taker_buy_quote": 2671.89438}, {"ts": 1775645940000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 7331.1, "quote_volume": 648.13664, "trades": 18, "taker_buy_quote": 639.8182}, {"ts": 1775646000000, "open": 0.0884, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 11609.9, "quote_volume": 1026.08013, "trades": 11, "taker_buy_quote": 49.504}, {"ts": 1775646060000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 42222.7, "quote_volume": 3734.83735, "trades": 35, "taker_buy_quote": 542.1864}, {"ts": 1775646120000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0883, "volume": 4194.0, "quote_volume": 370.34204, "trades": 8, "taker_buy_quote": 356.01095}, {"ts": 1775646180000, "open": 0.0883, "high": 0.0885, "low": 0.0883, "close": 0.0885, "volume": 61617.7, "quote_volume": 5448.71238, "trades": 50, "taker_buy_quote": 4926.32746}, {"ts": 1775646240000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 48313.4, "quote_volume": 4275.95585, "trades": 66, "taker_buy_quote": 1189.8458}, {"ts": 1775646300000, "open": 0.0885, "high": 0.0886, "low": 0.0884, "close": 0.0885, "volume": 96432.8, "quote_volume": 8533.18555, "trades": 97, "taker_buy_quote": 1876.58213}, {"ts": 1775646360000, "open": 0.0885, "high": 0.0885, "low": 0.0883, "close": 0.0884, "volume": 35744.4, "quote_volume": 3161.97747, "trades": 44, "taker_buy_quote": 461.64775}, {"ts": 1775646420000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 4365.1, "quote_volume": 386.18683, "trades": 8, "taker_buy_quote": 372.19311}, {"ts": 1775646480000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 7768.8, "quote_volume": 687.56282, "trades": 16, "taker_buy_quote": 168.26252}, {"ts": 1775646540000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 64943.0, "quote_volume": 5749.90975, "trades": 81, "taker_buy_quote": 1743.66184}, {"ts": 1775646600000, "open": 0.0886, "high": 0.0887, "low": 0.0884, "close": 0.0884, "volume": 38267.3, "quote_volume": 3387.1337, "trades": 45, "taker_buy_quote": 1005.51832}, {"ts": 1775646660000, "open": 0.0885, "high": 0.0887, "low": 0.0885, "close": 0.0885, "volume": 90258.1, "quote_volume": 7988.89131, "trades": 111, "taker_buy_quote": 3114.96621}, {"ts": 1775646720000, "open": 0.0885, "high": 0.0886, "low": 0.0884, "close": 0.0885, "volume": 12929.5, "quote_volume": 1144.22915, "trades": 28, "taker_buy_quote": 750.30384}, {"ts": 1775646780000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 63758.8, "quote_volume": 5643.68025, "trades": 58, "taker_buy_quote": 1049.75533}, {"ts": 1775646840000, "open": 0.0886, "high": 0.0894, "low": 0.0884, "close": 0.089, "volume": 104516.7, "quote_volume": 9281.85285, "trades": 134, "taker_buy_quote": 4361.2067}, {"ts": 1775646900000, "open": 0.0891, "high": 0.0893, "low": 0.0889, "close": 0.0893, "volume": 36994.7, "quote_volume": 3297.4447, "trades": 52, "taker_buy_quote": 2249.84528}, {"ts": 1775646960000, "open": 0.0892, "high": 0.0893, "low": 0.0892, "close": 0.0893, "volume": 60464.2, "quote_volume": 5396.13042, "trades": 74, "taker_buy_quote": 1379.74553}, {"ts": 1775647020000, "open": 0.0892, "high": 0.0894, "low": 0.0891, "close": 0.0892, "volume": 75776.7, "quote_volume": 6763.04153, "trades": 84, "taker_buy_quote": 2979.98968}, {"ts": 1775647080000, "open": 0.0892, "high": 0.0893, "low": 0.0891, "close": 0.0892, "volume": 67156.5, "quote_volume": 5986.6831, "trades": 80, "taker_buy_quote": 1603.78195}, {"ts": 1775647140000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 40086.2, "quote_volume": 3573.08503, "trades": 61, "taker_buy_quote": 1443.95449}, {"ts": 1775647200000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 51142.7, "quote_volume": 4557.34488, "trades": 61, "taker_buy_quote": 922.98582}, {"ts": 1775647260000, "open": 0.0892, "high": 0.0892, "low": 0.089, "close": 0.0891, "volume": 29265.1, "quote_volume": 2607.46123, "trades": 41, "taker_buy_quote": 653.43437}, {"ts": 1775647320000, "open": 0.0891, "high": 0.0892, "low": 0.089, "close": 0.0891, "volume": 68566.5, "quote_volume": 6110.89865, "trades": 68, "taker_buy_quote": 1631.06077}, {"ts": 1775647380000, "open": 0.0892, "high": 0.0892, "low": 0.0891, "close": 0.0892, "volume": 32065.5, "quote_volume": 2858.49727, "trades": 32, "taker_buy_quote": 759.81418}, {"ts": 1775647440000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 10979.4, "quote_volume": 978.52604, "trades": 15, "taker_buy_quote": 525.71093}, {"ts": 1775647500000, "open": 0.0892, "high": 0.0894, "low": 0.0891, "close": 0.0892, "volume": 44702.4, "quote_volume": 3987.58769, "trades": 32, "taker_buy_quote": 2128.05865}, {"ts": 1775647560000, "open": 0.0892, "high": 0.0892, "low": 0.0886, "close": 0.089, "volume": 143818.3, "quote_volume": 12777.68863, "trades": 109, "taker_buy_quote": 2506.44374}, {"ts": 1775647620000, "open": 0.0889, "high": 0.0889, "low": 0.0883, "close": 0.0883, "volume": 87471.0, "quote_volume": 7752.22516, "trades": 121, "taker_buy_quote": 1777.18398}, {"ts": 1775647680000, "open": 0.0883, "high": 0.0885, "low": 0.0882, "close": 0.0885, "volume": 31813.9, "quote_volume": 2810.25549, "trades": 53, "taker_buy_quote": 1798.3624}, {"ts": 1775647740000, "open": 0.0885, "high": 0.0886, "low": 0.0884, "close": 0.0885, "volume": 14923.1, "quote_volume": 1320.58321, "trades": 19, "taker_buy_quote": 699.13046}, {"ts": 1775647800000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 33490.0, "quote_volume": 2961.04659, "trades": 30, "taker_buy_quote": 734.08245}, {"ts": 1775647860000, "open": 0.0885, "high": 0.0886, "low": 0.0884, "close": 0.0885, "volume": 46139.6, "quote_volume": 4081.15091, "trades": 87, "taker_buy_quote": 2371.42421}, {"ts": 1775647920000, "open": 0.0884, "high": 0.0884, "low": 0.0882, "close": 0.0884, "volume": 34817.4, "quote_volume": 3076.64958, "trades": 120, "taker_buy_quote": 1567.68381}, {"ts": 1775647980000, "open": 0.0883, "high": 0.0883, "low": 0.0881, "close": 0.0882, "volume": 18133.4, "quote_volume": 1599.92315, "trades": 35, "taker_buy_quote": 587.96711}, {"ts": 1775648040000, "open": 0.0883, "high": 0.0883, "low": 0.0881, "close": 0.0882, "volume": 28349.6, "quote_volume": 2501.38428, "trades": 47, "taker_buy_quote": 1127.74636}, {"ts": 1775648100000, "open": 0.0882, "high": 0.0882, "low": 0.0877, "close": 0.0877, "volume": 139760.8, "quote_volume": 12285.72579, "trades": 192, "taker_buy_quote": 4927.28686}, {"ts": 1775648160000, "open": 0.0878, "high": 0.0878, "low": 0.0876, "close": 0.0877, "volume": 42000.9, "quote_volume": 3683.98467, "trades": 56, "taker_buy_quote": 763.14946}, {"ts": 1775648220000, "open": 0.0877, "high": 0.0882, "low": 0.0876, "close": 0.088, "volume": 98382.6, "quote_volume": 8647.95491, "trades": 125, "taker_buy_quote": 5097.52207}, {"ts": 1775648280000, "open": 0.088, "high": 0.0884, "low": 0.088, "close": 0.0884, "volume": 34545.3, "quote_volume": 3045.43534, "trades": 50, "taker_buy_quote": 1944.67646}, {"ts": 1775648340000, "open": 0.0883, "high": 0.0884, "low": 0.0882, "close": 0.0884, "volume": 10974.4, "quote_volume": 968.97778, "trades": 14, "taker_buy_quote": 406.85843}, {"ts": 1775648400000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 30757.8, "quote_volume": 2719.17858, "trades": 31, "taker_buy_quote": 999.83394}, {"ts": 1775648460000, "open": 0.0884, "high": 0.0885, "low": 0.0883, "close": 0.0883, "volume": 14142.8, "quote_volume": 1250.19808, "trades": 22, "taker_buy_quote": 422.43069}, {"ts": 1775648520000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 24583.0, "quote_volume": 2174.28056, "trades": 27, "taker_buy_quote": 954.18096}, {"ts": 1775648580000, "open": 0.0884, "high": 0.0886, "low": 0.0884, "close": 0.0886, "volume": 18716.8, "quote_volume": 1655.09472, "trades": 15, "taker_buy_quote": 976.76616}, {"ts": 1775648640000, "open": 0.0885, "high": 0.0885, "low": 0.0885, "close": 0.0885, "volume": 5285.1, "quote_volume": 467.73135, "trades": 7, "taker_buy_quote": 467.73135}, {"ts": 1775648700000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 1548.3, "quote_volume": 136.86972, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775648760000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 28386.1, "quote_volume": 2511.23242, "trades": 27, "taker_buy_quote": 478.83462}, {"ts": 1775648820000, "open": 0.0883, "high": 0.0884, "low": 0.0881, "close": 0.0884, "volume": 12107.3, "quote_volume": 1068.5823, "trades": 18, "taker_buy_quote": 570.85221}, {"ts": 1775648880000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 11766.4, "quote_volume": 1038.98427, "trades": 9, "taker_buy_quote": 268.23123}, {"ts": 1775648940000, "open": 0.0883, "high": 0.0885, "low": 0.0883, "close": 0.0884, "volume": 22540.5, "quote_volume": 1992.5695, "trades": 33, "taker_buy_quote": 553.12467}, {"ts": 1775649000000, "open": 0.0884, "high": 0.0885, "low": 0.0883, "close": 0.0883, "volume": 50644.6, "quote_volume": 4478.71614, "trades": 52, "taker_buy_quote": 1043.23888}, {"ts": 1775649060000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 15191.8, "quote_volume": 1342.95512, "trades": 22, "taker_buy_quote": 809.35504}, {"ts": 1775649120000, "open": 0.0884, "high": 0.0884, "low": 0.0882, "close": 0.0884, "volume": 52365.9, "quote_volume": 4623.0806, "trades": 53, "taker_buy_quote": 562.15272}, {"ts": 1775649180000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 8921.5, "quote_volume": 788.6606, "trades": 12, "taker_buy_quote": 433.09812}, {"ts": 1775649240000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0884, "volume": 8060.2, "quote_volume": 712.96609, "trades": 8, "taker_buy_quote": 268.9515}, {"ts": 1775649300000, "open": 0.0884, "high": 0.0886, "low": 0.0882, "close": 0.0883, "volume": 69049.8, "quote_volume": 6107.49796, "trades": 71, "taker_buy_quote": 2661.58093}, {"ts": 1775649360000, "open": 0.0884, "high": 0.0887, "low": 0.0884, "close": 0.0887, "volume": 18443.8, "quote_volume": 1633.43616, "trades": 20, "taker_buy_quote": 1457.96095}, {"ts": 1775649420000, "open": 0.0887, "high": 0.0887, "low": 0.0886, "close": 0.0887, "volume": 14471.9, "quote_volume": 1283.20503, "trades": 12, "taker_buy_quote": 840.10153}, {"ts": 1775649480000, "open": 0.0888, "high": 0.0888, "low": 0.0885, "close": 0.0887, "volume": 27955.6, "quote_volume": 2478.22289, "trades": 44, "taker_buy_quote": 905.37654}, {"ts": 1775649540000, "open": 0.0887, "high": 0.089, "low": 0.0884, "close": 0.0885, "volume": 191762.1, "quote_volume": 16999.6588, "trades": 117, "taker_buy_quote": 5492.07148}, {"ts": 1775649600000, "open": 0.0885, "high": 0.0893, "low": 0.0884, "close": 0.0891, "volume": 450355.7, "quote_volume": 40012.80941, "trades": 690, "taker_buy_quote": 27472.39229}, {"ts": 1775649660000, "open": 0.0891, "high": 0.0895, "low": 0.089, "close": 0.0895, "volume": 106751.6, "quote_volume": 9525.01806, "trades": 121, "taker_buy_quote": 5105.55018}, {"ts": 1775649720000, "open": 0.0894, "high": 0.0899, "low": 0.0893, "close": 0.0896, "volume": 147455.0, "quote_volume": 13204.09718, "trades": 189, "taker_buy_quote": 7760.6944}, {"ts": 1775649780000, "open": 0.0896, "high": 0.09, "low": 0.0896, "close": 0.0898, "volume": 63946.9, "quote_volume": 5741.17497, "trades": 73, "taker_buy_quote": 1931.72877}, {"ts": 1775649840000, "open": 0.0898, "high": 0.0898, "low": 0.0894, "close": 0.0897, "volume": 116857.0, "quote_volume": 10472.90157, "trades": 193, "taker_buy_quote": 4113.39912}, {"ts": 1775649900000, "open": 0.0896, "high": 0.0897, "low": 0.0893, "close": 0.0894, "volume": 87710.3, "quote_volume": 7847.80119, "trades": 131, "taker_buy_quote": 4325.08883}, {"ts": 1775649960000, "open": 0.0893, "high": 0.0896, "low": 0.0892, "close": 0.0894, "volume": 62580.5, "quote_volume": 5594.06308, "trades": 68, "taker_buy_quote": 2073.35529}, {"ts": 1775650020000, "open": 0.0893, "high": 0.0893, "low": 0.0892, "close": 0.0892, "volume": 28711.9, "quote_volume": 2561.54719, "trades": 40, "taker_buy_quote": 735.10881}, {"ts": 1775650080000, "open": 0.0891, "high": 0.0894, "low": 0.089, "close": 0.089, "volume": 42061.7, "quote_volume": 3750.61214, "trades": 53, "taker_buy_quote": 1794.67793}, {"ts": 1775650140000, "open": 0.089, "high": 0.0893, "low": 0.089, "close": 0.0892, "volume": 13817.4, "quote_volume": 1232.494, "trades": 20, "taker_buy_quote": 737.0182}, {"ts": 1775650200000, "open": 0.0891, "high": 0.0892, "low": 0.0891, "close": 0.0891, "volume": 15979.8, "quote_volume": 1424.8996, "trades": 32, "taker_buy_quote": 856.42926}, {"ts": 1775650260000, "open": 0.0891, "high": 0.0891, "low": 0.0884, "close": 0.0885, "volume": 87770.8, "quote_volume": 7781.9329, "trades": 82, "taker_buy_quote": 910.60879}, {"ts": 1775650320000, "open": 0.0885, "high": 0.0886, "low": 0.0884, "close": 0.0886, "volume": 28338.3, "quote_volume": 2510.1515, "trades": 21, "taker_buy_quote": 1809.78827}, {"ts": 1775650380000, "open": 0.0886, "high": 0.0886, "low": 0.0884, "close": 0.0884, "volume": 24194.1, "quote_volume": 2141.91765, "trades": 30, "taker_buy_quote": 473.90368}, {"ts": 1775650440000, "open": 0.0885, "high": 0.0887, "low": 0.0885, "close": 0.0885, "volume": 23023.4, "quote_volume": 2038.41361, "trades": 25, "taker_buy_quote": 334.5981}, {"ts": 1775650500000, "open": 0.0885, "high": 0.0888, "low": 0.0885, "close": 0.0885, "volume": 41226.7, "quote_volume": 3651.15544, "trades": 49, "taker_buy_quote": 1739.02252}, {"ts": 1775650560000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 34231.0, "quote_volume": 3028.96824, "trades": 47, "taker_buy_quote": 1060.20345}, {"ts": 1775650620000, "open": 0.0885, "high": 0.0889, "low": 0.0885, "close": 0.0888, "volume": 49052.4, "quote_volume": 4347.25148, "trades": 50, "taker_buy_quote": 1245.14841}, {"ts": 1775650680000, "open": 0.0887, "high": 0.089, "low": 0.0887, "close": 0.0888, "volume": 67678.1, "quote_volume": 6012.42013, "trades": 56, "taker_buy_quote": 1089.71485}, {"ts": 1775650740000, "open": 0.0888, "high": 0.0888, "low": 0.0884, "close": 0.0884, "volume": 41834.3, "quote_volume": 3707.62442, "trades": 35, "taker_buy_quote": 1089.29822}, {"ts": 1775650800000, "open": 0.0886, "high": 0.0888, "low": 0.0885, "close": 0.0885, "volume": 9165.7, "quote_volume": 812.70663, "trades": 8, "taker_buy_quote": 580.99586}, {"ts": 1775650860000, "open": 0.0885, "high": 0.0885, "low": 0.0883, "close": 0.0885, "volume": 6770.8, "quote_volume": 598.47481, "trades": 13, "taker_buy_quote": 457.70121}, {"ts": 1775650920000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0886, "volume": 2507.2, "quote_volume": 222.03879, "trades": 5, "taker_buy_quote": 192.87804}, {"ts": 1775650980000, "open": 0.0885, "high": 0.0888, "low": 0.0885, "close": 0.0888, "volume": 9822.9, "quote_volume": 870.76399, "trades": 15, "taker_buy_quote": 732.84294}, {"ts": 1775651040000, "open": 0.0887, "high": 0.0887, "low": 0.0884, "close": 0.0885, "volume": 8060.2, "quote_volume": 713.51167, "trades": 15, "taker_buy_quote": 134.09405}, {"ts": 1775651100000, "open": 0.0885, "high": 0.0886, "low": 0.0884, "close": 0.0885, "volume": 6678.2, "quote_volume": 591.14683, "trades": 14, "taker_buy_quote": 295.1421}, {"ts": 1775651160000, "open": 0.0885, "high": 0.0887, "low": 0.0885, "close": 0.0886, "volume": 19020.6, "quote_volume": 1684.66603, "trades": 17, "taker_buy_quote": 187.98019}, {"ts": 1775651220000, "open": 0.0886, "high": 0.0886, "low": 0.0886, "close": 0.0886, "volume": 84.7, "quote_volume": 7.50442, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775651280000, "open": 0.0885, "high": 0.0887, "low": 0.0885, "close": 0.0887, "volume": 5648.9, "quote_volume": 499.95183, "trades": 9, "taker_buy_quote": 399.70788}, {"ts": 1775651340000, "open": 0.0886, "high": 0.0887, "low": 0.0885, "close": 0.0886, "volume": 2963.1, "quote_volume": 262.58036, "trades": 7, "taker_buy_quote": 80.38156}, {"ts": 1775651400000, "open": 0.0885, "high": 0.0886, "low": 0.0882, "close": 0.0885, "volume": 198927.3, "quote_volume": 17596.62293, "trades": 269, "taker_buy_quote": 10395.23396}, {"ts": 1775651460000, "open": 0.0885, "high": 0.0885, "low": 0.0877, "close": 0.0878, "volume": 126864.2, "quote_volume": 11156.88439, "trades": 112, "taker_buy_quote": 1701.58768}, {"ts": 1775651520000, "open": 0.088, "high": 0.0884, "low": 0.088, "close": 0.0882, "volume": 38991.7, "quote_volume": 3439.41003, "trades": 30, "taker_buy_quote": 1663.716}, {"ts": 1775651580000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 1451.7, "quote_volume": 128.37545, "trades": 6, "taker_buy_quote": 39.97545}, {"ts": 1775651640000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 3977.1, "quote_volume": 352.22069, "trades": 8, "taker_buy_quote": 270.76529}, {"ts": 1775651700000, "open": 0.0886, "high": 0.0886, "low": 0.0884, "close": 0.0884, "volume": 2969.7, "quote_volume": 262.8856, "trades": 4, "taker_buy_quote": 115.45466}, {"ts": 1775651760000, "open": 0.0885, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 42886.5, "quote_volume": 3795.35223, "trades": 16, "taker_buy_quote": 3304.059}, {"ts": 1775651820000, "open": 0.0886, "high": 0.0886, "low": 0.0884, "close": 0.0884, "volume": 4096.6, "quote_volume": 362.58376, "trades": 6, "taker_buy_quote": 150.98326}, {"ts": 1775651880000, "open": 0.0886, "high": 0.0887, "low": 0.0885, "close": 0.0886, "volume": 28068.5, "quote_volume": 2487.52084, "trades": 56, "taker_buy_quote": 234.89364}, {"ts": 1775651940000, "open": 0.0885, "high": 0.0887, "low": 0.0885, "close": 0.0886, "volume": 67561.0, "quote_volume": 5987.02044, "trades": 38, "taker_buy_quote": 3585.03072}, {"ts": 1775652000000, "open": 0.0887, "high": 0.0887, "low": 0.0885, "close": 0.0885, "volume": 25881.8, "quote_volume": 2293.92548, "trades": 29, "taker_buy_quote": 714.69726}, {"ts": 1775652060000, "open": 0.0885, "high": 0.0886, "low": 0.0885, "close": 0.0885, "volume": 15694.2, "quote_volume": 1389.34031, "trades": 16, "taker_buy_quote": 268.89496}, {"ts": 1775652120000, "open": 0.0886, "high": 0.0888, "low": 0.0885, "close": 0.0885, "volume": 177468.4, "quote_volume": 15729.68131, "trades": 143, "taker_buy_quote": 7553.91954}, {"ts": 1775652180000, "open": 0.0886, "high": 0.0887, "low": 0.0885, "close": 0.0886, "volume": 16364.1, "quote_volume": 1450.00665, "trades": 19, "taker_buy_quote": 840.84885}, {"ts": 1775652240000, "open": 0.0885, "high": 0.0887, "low": 0.0883, "close": 0.0886, "volume": 43758.7, "quote_volume": 3871.9312, "trades": 38, "taker_buy_quote": 1044.32385}, {"ts": 1775652300000, "open": 0.0885, "high": 0.0887, "low": 0.0884, "close": 0.0885, "volume": 38733.8, "quote_volume": 3430.6828, "trades": 36, "taker_buy_quote": 404.26794}, {"ts": 1775652360000, "open": 0.0885, "high": 0.0886, "low": 0.0883, "close": 0.0884, "volume": 30468.1, "quote_volume": 2694.36814, "trades": 41, "taker_buy_quote": 468.66876}, {"ts": 1775652420000, "open": 0.0883, "high": 0.0886, "low": 0.0883, "close": 0.0885, "volume": 80755.2, "quote_volume": 7143.11401, "trades": 63, "taker_buy_quote": 3978.88469}, {"ts": 1775652480000, "open": 0.0884, "high": 0.0885, "low": 0.088, "close": 0.0883, "volume": 93060.4, "quote_volume": 8210.44518, "trades": 91, "taker_buy_quote": 1642.20044}, {"ts": 1775652540000, "open": 0.0884, "high": 0.0884, "low": 0.0879, "close": 0.0882, "volume": 48536.1, "quote_volume": 4275.62591, "trades": 45, "taker_buy_quote": 612.7196}, {"ts": 1775652600000, "open": 0.0882, "high": 0.0883, "low": 0.0878, "close": 0.0883, "volume": 194219.1, "quote_volume": 17096.88622, "trades": 106, "taker_buy_quote": 7027.93866}, {"ts": 1775652660000, "open": 0.0883, "high": 0.0884, "low": 0.0881, "close": 0.0884, "volume": 43543.5, "quote_volume": 3839.87904, "trades": 29, "taker_buy_quote": 1361.3185}, {"ts": 1775652720000, "open": 0.0883, "high": 0.0884, "low": 0.0881, "close": 0.0884, "volume": 14584.0, "quote_volume": 1286.95971, "trades": 19, "taker_buy_quote": 219.82428}, {"ts": 1775652780000, "open": 0.0882, "high": 0.0882, "low": 0.0879, "close": 0.0881, "volume": 40549.3, "quote_volume": 3569.38042, "trades": 38, "taker_buy_quote": 249.30854}, {"ts": 1775652840000, "open": 0.0881, "high": 0.0882, "low": 0.0879, "close": 0.0882, "volume": 7818.8, "quote_volume": 689.12634, "trades": 9, "taker_buy_quote": 528.85165}, {"ts": 1775652900000, "open": 0.0882, "high": 0.0882, "low": 0.088, "close": 0.0882, "volume": 24194.9, "quote_volume": 2131.35328, "trades": 21, "taker_buy_quote": 669.09402}, {"ts": 1775652960000, "open": 0.0883, "high": 0.0885, "low": 0.0883, "close": 0.0885, "volume": 25985.2, "quote_volume": 2297.6278, "trades": 17, "taker_buy_quote": 2209.2278}, {"ts": 1775653020000, "open": 0.0884, "high": 0.0884, "low": 0.0884, "close": 0.0884, "volume": 293.0, "quote_volume": 25.9012, "trades": 1, "taker_buy_quote": 25.9012}, {"ts": 1775653080000, "open": 0.0883, "high": 0.0885, "low": 0.0882, "close": 0.0885, "volume": 9079.0, "quote_volume": 802.66447, "trades": 11, "taker_buy_quote": 499.12036}, {"ts": 1775653140000, "open": 0.0884, "high": 0.0885, "low": 0.0882, "close": 0.0885, "volume": 5233.7, "quote_volume": 462.36849, "trades": 10, "taker_buy_quote": 116.2005}, {"ts": 1775653200000, "open": 0.0883, "high": 0.0884, "low": 0.0882, "close": 0.0883, "volume": 11492.8, "quote_volume": 1014.77757, "trades": 16, "taker_buy_quote": 182.8845}, {"ts": 1775653260000, "open": 0.0883, "high": 0.0884, "low": 0.0881, "close": 0.0881, "volume": 59755.0, "quote_volume": 5273.72479, "trades": 138, "taker_buy_quote": 936.29712}, {"ts": 1775653320000, "open": 0.0881, "high": 0.0882, "low": 0.0878, "close": 0.0879, "volume": 74060.1, "quote_volume": 6514.25801, "trades": 138, "taker_buy_quote": 356.7106}, {"ts": 1775653380000, "open": 0.0881, "high": 0.0881, "low": 0.0874, "close": 0.0877, "volume": 109962.8, "quote_volume": 9643.00394, "trades": 143, "taker_buy_quote": 2520.19333}, {"ts": 1775653440000, "open": 0.0878, "high": 0.0882, "low": 0.0877, "close": 0.0882, "volume": 5065.8, "quote_volume": 444.94902, "trades": 15, "taker_buy_quote": 185.0561}, {"ts": 1775653500000, "open": 0.0882, "high": 0.0883, "low": 0.0881, "close": 0.0883, "volume": 13077.4, "quote_volume": 1153.48252, "trades": 11, "taker_buy_quote": 977.58446}, {"ts": 1775653560000, "open": 0.0882, "high": 0.0885, "low": 0.0881, "close": 0.0885, "volume": 22671.4, "quote_volume": 2001.23433, "trades": 32, "taker_buy_quote": 1125.58535}, {"ts": 1775653620000, "open": 0.0883, "high": 0.0886, "low": 0.0882, "close": 0.0884, "volume": 77851.2, "quote_volume": 6884.35128, "trades": 118, "taker_buy_quote": 3877.26849}, {"ts": 1775653680000, "open": 0.0885, "high": 0.0887, "low": 0.0883, "close": 0.0887, "volume": 15539.1, "quote_volume": 1376.16785, "trades": 31, "taker_buy_quote": 636.16743}, {"ts": 1775653740000, "open": 0.0885, "high": 0.0887, "low": 0.0884, "close": 0.0885, "volume": 55276.7, "quote_volume": 4891.18491, "trades": 88, "taker_buy_quote": 669.38355}, {"ts": 1775653800000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 7187.4, "quote_volume": 635.96595, "trades": 10, "taker_buy_quote": 530.81415}, {"ts": 1775653860000, "open": 0.0885, "high": 0.0886, "low": 0.0884, "close": 0.0884, "volume": 13871.9, "quote_volume": 1226.98072, "trades": 29, "taker_buy_quote": 222.81959}, {"ts": 1775653920000, "open": 0.0885, "high": 0.0886, "low": 0.0884, "close": 0.0884, "volume": 14927.5, "quote_volume": 1321.47374, "trades": 26, "taker_buy_quote": 138.33329}, {"ts": 1775653980000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 31717.0, "quote_volume": 2805.84359, "trades": 27, "taker_buy_quote": 61.3305}, {"ts": 1775654040000, "open": 0.0885, "high": 0.0888, "low": 0.0884, "close": 0.0884, "volume": 60437.4, "quote_volume": 5352.12509, "trades": 51, "taker_buy_quote": 526.94115}, {"ts": 1775654100000, "open": 0.0884, "high": 0.0885, "low": 0.0883, "close": 0.0883, "volume": 130432.6, "quote_volume": 11530.26371, "trades": 35, "taker_buy_quote": 1341.11639}, {"ts": 1775654160000, "open": 0.0883, "high": 0.0883, "low": 0.0881, "close": 0.0881, "volume": 9335.0, "quote_volume": 823.22828, "trades": 19, "taker_buy_quote": 91.3905}, {"ts": 1775654220000, "open": 0.0882, "high": 0.0883, "low": 0.0882, "close": 0.0883, "volume": 8896.2, "quote_volume": 785.44726, "trades": 18, "taker_buy_quote": 198.4101}, {"ts": 1775654280000, "open": 0.0883, "high": 0.0884, "low": 0.0883, "close": 0.0884, "volume": 572.5, "quote_volume": 50.5595, "trades": 3, "taker_buy_quote": 6.851}, {"ts": 1775654340000, "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 14824.0, "quote_volume": 1310.90114, "trades": 10, "taker_buy_quote": 496.84322}, {"ts": 1775654400000, "open": 0.0883, "high": 0.0884, "low": 0.0882, "close": 0.0882, "volume": 27853.1, "quote_volume": 2458.10693, "trades": 12, "taker_buy_quote": 36.244}, {"ts": 1775654460000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 6760.6, "quote_volume": 596.28492, "trades": 5, "taker_buy_quote": 32.60754}, {"ts": 1775654520000, "open": 0.0882, "high": 0.0882, "low": 0.0875, "close": 0.0877, "volume": 89728.7, "quote_volume": 7879.2198, "trades": 85, "taker_buy_quote": 774.88135}, {"ts": 1775654580000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 6544.6, "quote_volume": 573.55645, "trades": 10, "taker_buy_quote": 125.87244}, {"ts": 1775654640000, "open": 0.0876, "high": 0.0877, "low": 0.0875, "close": 0.0877, "volume": 25766.9, "quote_volume": 2255.92786, "trades": 27, "taker_buy_quote": 958.54662}, {"ts": 1775654700000, "open": 0.0875, "high": 0.0879, "low": 0.0875, "close": 0.0877, "volume": 15548.0, "quote_volume": 1363.82447, "trades": 19, "taker_buy_quote": 852.75775}, {"ts": 1775654760000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 1109.1, "quote_volume": 97.16383, "trades": 3, "taker_buy_quote": 31.99152}, {"ts": 1775654820000, "open": 0.0875, "high": 0.0876, "low": 0.0873, "close": 0.0876, "volume": 79593.2, "quote_volume": 6957.41465, "trades": 52, "taker_buy_quote": 438.60832}, {"ts": 1775654880000, "open": 0.0876, "high": 0.0878, "low": 0.0876, "close": 0.0878, "volume": 5982.8, "quote_volume": 525.21236, "trades": 8, "taker_buy_quote": 494.02676}, {"ts": 1775654940000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 10247.9, "quote_volume": 898.7849, "trades": 10, "taker_buy_quote": 220.23246}, {"ts": 1775655000000, "open": 0.0876, "high": 0.0878, "low": 0.0875, "close": 0.0875, "volume": 30054.0, "quote_volume": 2632.71626, "trades": 16, "taker_buy_quote": 177.28762}, {"ts": 1775655060000, "open": 0.0877, "high": 0.0877, "low": 0.0875, "close": 0.0876, "volume": 16729.4, "quote_volume": 1465.47191, "trades": 15, "taker_buy_quote": 815.74741}, {"ts": 1775655120000, "open": 0.0875, "high": 0.0878, "low": 0.0875, "close": 0.0876, "volume": 20899.6, "quote_volume": 1830.17975, "trades": 25, "taker_buy_quote": 637.07155}, {"ts": 1775655180000, "open": 0.0877, "high": 0.0879, "low": 0.0877, "close": 0.0878, "volume": 5300.1, "quote_volume": 464.95974, "trades": 8, "taker_buy_quote": 195.61724}, {"ts": 1775655240000, "open": 0.0878, "high": 0.0881, "low": 0.0877, "close": 0.0879, "volume": 85836.0, "quote_volume": 7538.00528, "trades": 88, "taker_buy_quote": 1688.57857}, {"ts": 1775655300000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 7101.4, "quote_volume": 624.83741, "trades": 20, "taker_buy_quote": 315.9464}, {"ts": 1775655360000, "open": 0.0879, "high": 0.0879, "low": 0.0876, "close": 0.0877, "volume": 21646.7, "quote_volume": 1899.43941, "trades": 30, "taker_buy_quote": 317.07005}, {"ts": 1775655420000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 3736.2, "quote_volume": 327.36511, "trades": 11, "taker_buy_quote": 255.15643}, {"ts": 1775655480000, "open": 0.0876, "high": 0.0878, "low": 0.0876, "close": 0.0878, "volume": 21145.6, "quote_volume": 1853.8081, "trades": 20, "taker_buy_quote": 1463.88298}, {"ts": 1775655540000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 2833.5, "quote_volume": 248.05783, "trades": 8, "taker_buy_quote": 110.88408}, {"ts": 1775655600000, "open": 0.0875, "high": 0.0877, "low": 0.0875, "close": 0.0877, "volume": 22134.0, "quote_volume": 1940.07154, "trades": 11, "taker_buy_quote": 197.65826}, {"ts": 1775655660000, "open": 0.0876, "high": 0.0878, "low": 0.0876, "close": 0.0877, "volume": 16846.8, "quote_volume": 1476.87335, "trades": 17, "taker_buy_quote": 523.26211}, {"ts": 1775655720000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 18709.3, "quote_volume": 1640.02957, "trades": 16, "taker_buy_quote": 288.89431}, {"ts": 1775655780000, "open": 0.0876, "high": 0.0878, "low": 0.0876, "close": 0.0878, "volume": 11511.1, "quote_volume": 1008.85751, "trades": 14, "taker_buy_quote": 332.83955}, {"ts": 1775655840000, "open": 0.0877, "high": 0.0878, "low": 0.0876, "close": 0.0877, "volume": 27465.8, "quote_volume": 2410.74444, "trades": 13, "taker_buy_quote": 1358.43906}, {"ts": 1775655900000, "open": 0.0877, "high": 0.0877, "low": 0.0875, "close": 0.0875, "volume": 7249.5, "quote_volume": 634.77562, "trades": 15, "taker_buy_quote": 94.70964}, {"ts": 1775655960000, "open": 0.0876, "high": 0.0877, "low": 0.0875, "close": 0.0876, "volume": 10575.1, "quote_volume": 926.43247, "trades": 14, "taker_buy_quote": 476.69772}, {"ts": 1775656020000, "open": 0.0877, "high": 0.0878, "low": 0.0875, "close": 0.0878, "volume": 47440.3, "quote_volume": 4155.40861, "trades": 19, "taker_buy_quote": 845.84654}, {"ts": 1775656080000, "open": 0.0877, "high": 0.0878, "low": 0.0875, "close": 0.0875, "volume": 31707.3, "quote_volume": 2779.41397, "trades": 27, "taker_buy_quote": 172.75528}, {"ts": 1775656140000, "open": 0.0877, "high": 0.0878, "low": 0.0876, "close": 0.0877, "volume": 45068.5, "quote_volume": 3952.09964, "trades": 23, "taker_buy_quote": 1311.64448}, {"ts": 1775656200000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 22742.1, "quote_volume": 1990.75197, "trades": 20, "taker_buy_quote": 279.04475}, {"ts": 1775656260000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 1605.3, "quote_volume": 140.62428, "trades": 4, "taker_buy_quote": 140.62428}, {"ts": 1775656320000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 8979.1, "quote_volume": 786.70722, "trades": 14, "taker_buy_quote": 393.07662}, {"ts": 1775656380000, "open": 0.0876, "high": 0.0877, "low": 0.0875, "close": 0.0875, "volume": 16203.9, "quote_volume": 1419.25537, "trades": 27, "taker_buy_quote": 549.17342}, {"ts": 1775656440000, "open": 0.0875, "high": 0.0875, "low": 0.0872, "close": 0.0875, "volume": 53610.9, "quote_volume": 4683.84191, "trades": 57, "taker_buy_quote": 1448.09112}, {"ts": 1775656500000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 7595.4, "quote_volume": 665.05672, "trades": 7, "taker_buy_quote": 492.83922}, {"ts": 1775656560000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775656620000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 15892.3, "quote_volume": 1393.70768, "trades": 14, "taker_buy_quote": 1170.9704}, {"ts": 1775656680000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 127.3, "quote_volume": 11.15148, "trades": 1, "taker_buy_quote": 11.15148}, {"ts": 1775656740000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 9073.0, "quote_volume": 794.9189, "trades": 14, "taker_buy_quote": 152.49554}, {"ts": 1775656800000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 24003.6, "quote_volume": 2105.11572, "trades": 6, "taker_buy_quote": 1966.74266}, {"ts": 1775656860000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 40286.8, "quote_volume": 3529.14648, "trades": 43, "taker_buy_quote": 1659.123}, {"ts": 1775656920000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 7516.5, "quote_volume": 658.4454, "trades": 12, "taker_buy_quote": 196.32036}, {"ts": 1775656980000, "open": 0.0876, "high": 0.0878, "low": 0.0876, "close": 0.0876, "volume": 3233.3, "quote_volume": 283.4318, "trades": 9, "taker_buy_quote": 219.69404}, {"ts": 1775657040000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 26076.5, "quote_volume": 2286.70913, "trades": 16, "taker_buy_quote": 181.539}, {"ts": 1775657100000, "open": 0.0877, "high": 0.0877, "low": 0.0875, "close": 0.0876, "volume": 27816.3, "quote_volume": 2436.09545, "trades": 28, "taker_buy_quote": 104.77693}, {"ts": 1775657160000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0877, "volume": 87880.7, "quote_volume": 7713.69347, "trades": 27, "taker_buy_quote": 961.30224}, {"ts": 1775657220000, "open": 0.0877, "high": 0.088, "low": 0.0876, "close": 0.0878, "volume": 68798.6, "quote_volume": 6040.36791, "trades": 39, "taker_buy_quote": 3284.91832}, {"ts": 1775657280000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 21743.8, "quote_volume": 1909.10564, "trades": 23, "taker_buy_quote": 181.32456}, {"ts": 1775657340000, "open": 0.0878, "high": 0.0878, "low": 0.0876, "close": 0.0878, "volume": 46959.4, "quote_volume": 4120.80134, "trades": 28, "taker_buy_quote": 630.01768}, {"ts": 1775657400000, "open": 0.0878, "high": 0.0878, "low": 0.0876, "close": 0.0877, "volume": 49763.2, "quote_volume": 4363.68295, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775657460000, "open": 0.0877, "high": 0.0879, "low": 0.0876, "close": 0.0878, "volume": 82896.8, "quote_volume": 7271.86086, "trades": 67, "taker_buy_quote": 2175.32309}, {"ts": 1775657520000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 51009.4, "quote_volume": 4488.84096, "trades": 11, "taker_buy_quote": 4488.84096}, {"ts": 1775657580000, "open": 0.088, "high": 0.0882, "low": 0.088, "close": 0.0881, "volume": 21961.4, "quote_volume": 1935.0474, "trades": 20, "taker_buy_quote": 1929.04779}, {"ts": 1775657640000, "open": 0.088, "high": 0.0882, "low": 0.0879, "close": 0.0879, "volume": 4617.0, "quote_volume": 406.54341, "trades": 10, "taker_buy_quote": 242.25687}, {"ts": 1775657700000, "open": 0.0879, "high": 0.0879, "low": 0.0877, "close": 0.0879, "volume": 23923.3, "quote_volume": 2100.63243, "trades": 16, "taker_buy_quote": 91.89048}, {"ts": 1775657760000, "open": 0.0878, "high": 0.088, "low": 0.0878, "close": 0.088, "volume": 875.7, "quote_volume": 76.92062, "trades": 4, "taker_buy_quote": 20.035}, {"ts": 1775657820000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 1154.4, "quote_volume": 101.5872, "trades": 7, "taker_buy_quote": 86.5656}, {"ts": 1775657880000, "open": 0.0879, "high": 0.0881, "low": 0.0877, "close": 0.088, "volume": 45320.9, "quote_volume": 3984.12706, "trades": 28, "taker_buy_quote": 1668.78457}, {"ts": 1775657940000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 1009.1, "quote_volume": 88.78679, "trades": 3, "taker_buy_quote": 76.472}, {"ts": 1775658000000, "open": 0.0881, "high": 0.0881, "low": 0.0879, "close": 0.0881, "volume": 7753.1, "quote_volume": 681.77389, "trades": 12, "taker_buy_quote": 28.0158}, {"ts": 1775658060000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775658120000, "open": 0.0881, "high": 0.0882, "low": 0.088, "close": 0.0882, "volume": 7275.5, "quote_volume": 640.83414, "trades": 13, "taker_buy_quote": 328.96424}, {"ts": 1775658180000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 2508.5, "quote_volume": 221.06752, "trades": 6, "taker_buy_quote": 60.56694}, {"ts": 1775658240000, "open": 0.0882, "high": 0.0882, "low": 0.0882, "close": 0.0882, "volume": 348.3, "quote_volume": 30.72006, "trades": 1, "taker_buy_quote": 30.72006}, {"ts": 1775658300000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 112.3, "quote_volume": 9.91609, "trades": 1, "taker_buy_quote": 9.91609}, {"ts": 1775658360000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 108.7, "quote_volume": 9.59821, "trades": 1, "taker_buy_quote": 9.59821}, {"ts": 1775658420000, "open": 0.0882, "high": 0.0882, "low": 0.0881, "close": 0.0882, "volume": 3183.7, "quote_volume": 280.58749, "trades": 7, "taker_buy_quote": 182.48814}, {"ts": 1775658480000, "open": 0.0881, "high": 0.0881, "low": 0.0879, "close": 0.0881, "volume": 13236.1, "quote_volume": 1164.47388, "trades": 13, "taker_buy_quote": 91.1835}, {"ts": 1775658540000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 2035.0, "quote_volume": 179.2835, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775658600000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 3929.9, "quote_volume": 346.22419, "trades": 5, "taker_buy_quote": 250.61807}, {"ts": 1775658660000, "open": 0.0881, "high": 0.0881, "low": 0.0879, "close": 0.088, "volume": 11629.5, "quote_volume": 1023.93623, "trades": 13, "taker_buy_quote": 219.38676}, {"ts": 1775658720000, "open": 0.088, "high": 0.0881, "low": 0.0878, "close": 0.0879, "volume": 7428.9, "quote_volume": 653.31404, "trades": 14, "taker_buy_quote": 199.42798}, {"ts": 1775658780000, "open": 0.0879, "high": 0.0879, "low": 0.0879, "close": 0.0879, "volume": 7390.1, "quote_volume": 649.58979, "trades": 5, "taker_buy_quote": 261.25638}, {"ts": 1775658840000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0879, "volume": 5079.0, "quote_volume": 446.33033, "trades": 7, "taker_buy_quote": 142.55622}, {"ts": 1775658900000, "open": 0.0878, "high": 0.088, "low": 0.0878, "close": 0.0878, "volume": 34428.5, "quote_volume": 3024.4286, "trades": 25, "taker_buy_quote": 911.69058}, {"ts": 1775658960000, "open": 0.0879, "high": 0.0879, "low": 0.0877, "close": 0.0878, "volume": 6191.0, "quote_volume": 543.32824, "trades": 9, "taker_buy_quote": 104.61847}, {"ts": 1775659020000, "open": 0.0878, "high": 0.0879, "low": 0.0876, "close": 0.0876, "volume": 90076.0, "quote_volume": 7899.03048, "trades": 108, "taker_buy_quote": 1517.73997}, {"ts": 1775659080000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 2473.2, "quote_volume": 216.90893, "trades": 4, "taker_buy_quote": 216.90893}, {"ts": 1775659140000, "open": 0.0877, "high": 0.0878, "low": 0.0876, "close": 0.0876, "volume": 15182.9, "quote_volume": 1331.664, "trades": 22, "taker_buy_quote": 425.98804}, {"ts": 1775659200000, "open": 0.0877, "high": 0.0878, "low": 0.0875, "close": 0.0878, "volume": 156462.7, "quote_volume": 13726.73807, "trades": 134, "taker_buy_quote": 8390.37774}, {"ts": 1775659260000, "open": 0.0879, "high": 0.088, "low": 0.0875, "close": 0.0876, "volume": 262379.1, "quote_volume": 23017.41133, "trades": 184, "taker_buy_quote": 8841.61997}, {"ts": 1775659320000, "open": 0.0876, "high": 0.0877, "low": 0.0875, "close": 0.0876, "volume": 103201.0, "quote_volume": 9038.35159, "trades": 39, "taker_buy_quote": 198.90476}, {"ts": 1775659380000, "open": 0.0876, "high": 0.0879, "low": 0.0875, "close": 0.0878, "volume": 87348.0, "quote_volume": 7653.96592, "trades": 67, "taker_buy_quote": 3506.87574}, {"ts": 1775659440000, "open": 0.0878, "high": 0.0879, "low": 0.0877, "close": 0.0879, "volume": 4454.6, "quote_volume": 391.07051, "trades": 14, "taker_buy_quote": 147.76452}, {"ts": 1775659500000, "open": 0.088, "high": 0.088, "low": 0.088, "close": 0.088, "volume": 13886.4, "quote_volume": 1222.0032, "trades": 22, "taker_buy_quote": 1222.0032}, {"ts": 1775659560000, "open": 0.0881, "high": 0.0881, "low": 0.0878, "close": 0.0878, "volume": 8621.4, "quote_volume": 758.55879, "trades": 11, "taker_buy_quote": 194.45855}, {"ts": 1775659620000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 1091.0, "quote_volume": 95.7898, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775659680000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 2470.2, "quote_volume": 217.28836, "trades": 4, "taker_buy_quote": 91.08}, {"ts": 1775659740000, "open": 0.0881, "high": 0.0881, "low": 0.0881, "close": 0.0881, "volume": 5675.3, "quote_volume": 499.99393, "trades": 5, "taker_buy_quote": 499.99393}, {"ts": 1775659800000, "open": 0.088, "high": 0.0881, "low": 0.088, "close": 0.0881, "volume": 3497.7, "quote_volume": 307.93523, "trades": 11, "taker_buy_quote": 287.94163}, {"ts": 1775659860000, "open": 0.0881, "high": 0.0881, "low": 0.088, "close": 0.088, "volume": 2722.6, "quote_volume": 239.69119, "trades": 8, "taker_buy_quote": 144.19359}, {"ts": 1775659920000, "open": 0.0879, "high": 0.0879, "low": 0.0875, "close": 0.0877, "volume": 11843.6, "quote_volume": 1038.22952, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775659980000, "open": 0.0877, "high": 0.0877, "low": 0.0875, "close": 0.0877, "volume": 23987.8, "quote_volume": 2100.83557, "trades": 26, "taker_buy_quote": 112.40528}, {"ts": 1775660040000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 7210.0, "quote_volume": 631.596, "trades": 8, "taker_buy_quote": 271.998}, {"ts": 1775660100000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 24650.3, "quote_volume": 2158.21502, "trades": 35, "taker_buy_quote": 1007.58346}, {"ts": 1775660160000, "open": 0.0876, "high": 0.0876, "low": 0.0872, "close": 0.0875, "volume": 103465.5, "quote_volume": 9049.66751, "trades": 96, "taker_buy_quote": 6564.5478}, {"ts": 1775660220000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 2035.0, "quote_volume": 178.0625, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775660280000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 112.8, "quote_volume": 9.87, "trades": 1, "taker_buy_quote": 9.87}, {"ts": 1775660340000, "open": 0.0875, "high": 0.0877, "low": 0.0874, "close": 0.0876, "volume": 29454.6, "quote_volume": 2580.01857, "trades": 22, "taker_buy_quote": 2119.92642}, {"ts": 1775660400000, "open": 0.0876, "high": 0.0877, "low": 0.0875, "close": 0.0876, "volume": 63270.6, "quote_volume": 5543.16296, "trades": 37, "taker_buy_quote": 2322.38858}, {"ts": 1775660460000, "open": 0.0876, "high": 0.0876, "low": 0.0874, "close": 0.0874, "volume": 44505.6, "quote_volume": 3893.03919, "trades": 35, "taker_buy_quote": 1188.39706}, {"ts": 1775660520000, "open": 0.0874, "high": 0.0875, "low": 0.0872, "close": 0.0874, "volume": 107639.5, "quote_volume": 9404.47485, "trades": 40, "taker_buy_quote": 2980.99602}, {"ts": 1775660580000, "open": 0.0874, "high": 0.0877, "low": 0.0873, "close": 0.0873, "volume": 40790.0, "quote_volume": 3567.14124, "trades": 27, "taker_buy_quote": 1569.86454}, {"ts": 1775660640000, "open": 0.0875, "high": 0.0877, "low": 0.0875, "close": 0.0877, "volume": 19258.7, "quote_volume": 1687.07571, "trades": 15, "taker_buy_quote": 1580.25627}, {"ts": 1775660700000, "open": 0.0877, "high": 0.0877, "low": 0.0875, "close": 0.0876, "volume": 23516.3, "quote_volume": 2058.20199, "trades": 12, "taker_buy_quote": 553.44835}, {"ts": 1775660760000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 5088.8, "quote_volume": 445.77888, "trades": 3, "taker_buy_quote": 222.88944}, {"ts": 1775660820000, "open": 0.0877, "high": 0.0877, "low": 0.0875, "close": 0.0875, "volume": 3724.6, "quote_volume": 326.33976, "trades": 9, "taker_buy_quote": 146.35376}, {"ts": 1775660880000, "open": 0.0876, "high": 0.0878, "low": 0.0876, "close": 0.0878, "volume": 16054.7, "quote_volume": 1407.92693, "trades": 14, "taker_buy_quote": 1229.66093}, {"ts": 1775660940000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 17676.8, "quote_volume": 1547.04378, "trades": 17, "taker_buy_quote": 265.82634}, {"ts": 1775661000000, "open": 0.0874, "high": 0.0874, "low": 0.0872, "close": 0.0873, "volume": 28096.3, "quote_volume": 2451.53107, "trades": 20, "taker_buy_quote": 61.85298}, {"ts": 1775661060000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 1175.6, "quote_volume": 102.74744, "trades": 4, "taker_buy_quote": 102.74744}, {"ts": 1775661120000, "open": 0.0874, "high": 0.0874, "low": 0.0872, "close": 0.0872, "volume": 11761.9, "quote_volume": 1025.79946, "trades": 15, "taker_buy_quote": 386.7554}, {"ts": 1775661180000, "open": 0.0872, "high": 0.0873, "low": 0.0871, "close": 0.0872, "volume": 31444.4, "quote_volume": 2741.18753, "trades": 16, "taker_buy_quote": 1342.30279}, {"ts": 1775661240000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 699.9, "quote_volume": 61.03128, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775661300000, "open": 0.0872, "high": 0.0874, "low": 0.0872, "close": 0.0873, "volume": 8366.8, "quote_volume": 730.45042, "trades": 16, "taker_buy_quote": 445.05525}, {"ts": 1775661360000, "open": 0.0873, "high": 0.0874, "low": 0.0872, "close": 0.0873, "volume": 5866.1, "quote_volume": 512.05409, "trades": 15, "taker_buy_quote": 229.35168}, {"ts": 1775661420000, "open": 0.0872, "high": 0.0873, "low": 0.0871, "close": 0.0872, "volume": 8926.8, "quote_volume": 777.77859, "trades": 14, "taker_buy_quote": 682.02187}, {"ts": 1775661480000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 3364.0, "quote_volume": 293.0044, "trades": 4, "taker_buy_quote": 293.0044}, {"ts": 1775661540000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775661600000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 4230.3, "quote_volume": 368.45913, "trades": 5, "taker_buy_quote": 281.35913}, {"ts": 1775661660000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 333.3, "quote_volume": 29.03043, "trades": 1, "taker_buy_quote": 29.03043}, {"ts": 1775661720000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 4017.3, "quote_volume": 349.90683, "trades": 8, "taker_buy_quote": 165.15031}, {"ts": 1775661780000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 6470.1, "quote_volume": 564.19272, "trades": 10, "taker_buy_quote": 283.95808}, {"ts": 1775661840000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 13897.3, "quote_volume": 1212.06504, "trades": 14, "taker_buy_quote": 192.47904}, {"ts": 1775661900000, "open": 0.0871, "high": 0.0873, "low": 0.0871, "close": 0.0872, "volume": 12215.7, "quote_volume": 1065.90161, "trades": 10, "taker_buy_quote": 838.37061}, {"ts": 1775661960000, "open": 0.0871, "high": 0.0872, "low": 0.087, "close": 0.0871, "volume": 33560.3, "quote_volume": 2923.15187, "trades": 37, "taker_buy_quote": 1392.94988}, {"ts": 1775662020000, "open": 0.0871, "high": 0.0872, "low": 0.087, "close": 0.0872, "volume": 7433.6, "quote_volume": 647.49015, "trades": 21, "taker_buy_quote": 495.91835}, {"ts": 1775662080000, "open": 0.0872, "high": 0.0876, "low": 0.0872, "close": 0.0874, "volume": 121860.5, "quote_volume": 10642.34727, "trades": 56, "taker_buy_quote": 10447.56763}, {"ts": 1775662140000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 599.6, "quote_volume": 52.465, "trades": 2, "taker_buy_quote": 52.465}, {"ts": 1775662200000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 6690.8, "quote_volume": 584.60066, "trades": 16, "taker_buy_quote": 231.5226}, {"ts": 1775662260000, "open": 0.0874, "high": 0.0875, "low": 0.0873, "close": 0.0875, "volume": 43807.0, "quote_volume": 3827.33894, "trades": 29, "taker_buy_quote": 3263.38115}, {"ts": 1775662320000, "open": 0.0875, "high": 0.0875, "low": 0.0871, "close": 0.0872, "volume": 49254.4, "quote_volume": 4298.7464, "trades": 30, "taker_buy_quote": 95.75575}, {"ts": 1775662380000, "open": 0.0871, "high": 0.0872, "low": 0.087, "close": 0.0872, "volume": 27002.4, "quote_volume": 2349.86067, "trades": 27, "taker_buy_quote": 312.14215}, {"ts": 1775662440000, "open": 0.0872, "high": 0.0874, "low": 0.0872, "close": 0.0873, "volume": 13336.1, "quote_volume": 1164.02581, "trades": 20, "taker_buy_quote": 1164.02581}, {"ts": 1775662500000, "open": 0.0873, "high": 0.0876, "low": 0.0873, "close": 0.0876, "volume": 24136.6, "quote_volume": 2110.88548, "trades": 23, "taker_buy_quote": 2110.88548}, {"ts": 1775662560000, "open": 0.0876, "high": 0.0876, "low": 0.0874, "close": 0.0874, "volume": 15761.7, "quote_volume": 1379.69448, "trades": 15, "taker_buy_quote": 883.9592}, {"ts": 1775662620000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 15030.7, "quote_volume": 1316.2323, "trades": 10, "taker_buy_quote": 1003.8398}, {"ts": 1775662680000, "open": 0.0876, "high": 0.0876, "low": 0.0873, "close": 0.0873, "volume": 55130.4, "quote_volume": 4821.14984, "trades": 29, "taker_buy_quote": 1538.21058}, {"ts": 1775662740000, "open": 0.0874, "high": 0.0876, "low": 0.0874, "close": 0.0876, "volume": 13196.6, "quote_volume": 1154.88229, "trades": 15, "taker_buy_quote": 1037.68027}, {"ts": 1775662800000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 19882.9, "quote_volume": 1740.81596, "trades": 17, "taker_buy_quote": 1286.62096}, {"ts": 1775662860000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 6010.7, "quote_volume": 526.00308, "trades": 5, "taker_buy_quote": 438.50308}, {"ts": 1775662920000, "open": 0.0875, "high": 0.0877, "low": 0.0875, "close": 0.0875, "volume": 19406.4, "quote_volume": 1699.46192, "trades": 18, "taker_buy_quote": 1238.98442}, {"ts": 1775662980000, "open": 0.0875, "high": 0.0876, "low": 0.0872, "close": 0.0875, "volume": 45082.8, "quote_volume": 3939.78999, "trades": 36, "taker_buy_quote": 2980.82902}, {"ts": 1775663040000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 73.4, "quote_volume": 6.4225, "trades": 2, "taker_buy_quote": 6.4225}, {"ts": 1775663100000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 661.4, "quote_volume": 57.8725, "trades": 1, "taker_buy_quote": 57.8725}, {"ts": 1775663160000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 9945.0, "quote_volume": 869.193, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775663220000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775663280000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 1995.5, "quote_volume": 174.58017, "trades": 6, "taker_buy_quote": 151.78625}, {"ts": 1775663340000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 8240.1, "quote_volume": 721.00875, "trades": 6, "taker_buy_quote": 721.00875}, {"ts": 1775663400000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 5298.5, "quote_volume": 463.61875, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775663460000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 9601.1, "quote_volume": 840.13706, "trades": 12, "taker_buy_quote": 662.07456}, {"ts": 1775663520000, "open": 0.0875, "high": 0.0876, "low": 0.0874, "close": 0.0874, "volume": 18192.7, "quote_volume": 1593.03308, "trades": 11, "taker_buy_quote": 1391.97564}, {"ts": 1775663580000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 37263.6, "quote_volume": 3263.9628, "trades": 44, "taker_buy_quote": 2386.62252}, {"ts": 1775663640000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 6552.5, "quote_volume": 573.98624, "trades": 7, "taker_buy_quote": 11.165}, {"ts": 1775663700000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 4685.0, "quote_volume": 409.97973, "trades": 7, "taker_buy_quote": 36.99348}, {"ts": 1775663760000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 487.1, "quote_volume": 42.61329, "trades": 2, "taker_buy_quote": 35.65625}, {"ts": 1775663820000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 36921.2, "quote_volume": 3226.91288, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775663880000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 275.5, "quote_volume": 24.10625, "trades": 1, "taker_buy_quote": 24.10625}, {"ts": 1775663940000, "open": 0.0875, "high": 0.0875, "low": 0.0873, "close": 0.0873, "volume": 22944.7, "quote_volume": 2004.17495, "trades": 21, "taker_buy_quote": 165.8538}, {"ts": 1775664000000, "open": 0.0874, "high": 0.0875, "low": 0.0873, "close": 0.0875, "volume": 30434.5, "quote_volume": 2658.42334, "trades": 21, "taker_buy_quote": 499.11175}, {"ts": 1775664060000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 1040.9, "quote_volume": 91.07875, "trades": 3, "taker_buy_quote": 91.07875}, {"ts": 1775664120000, "open": 0.0875, "high": 0.0876, "low": 0.0874, "close": 0.0876, "volume": 28292.0, "quote_volume": 2474.93978, "trades": 23, "taker_buy_quote": 516.93045}, {"ts": 1775664180000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 8906.6, "quote_volume": 779.40559, "trades": 8, "taker_buy_quote": 68.40684}, {"ts": 1775664240000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 13545.8, "quote_volume": 1186.49777, "trades": 16, "taker_buy_quote": 90.666}, {"ts": 1775664300000, "open": 0.0876, "high": 0.0879, "low": 0.0876, "close": 0.0879, "volume": 26112.3, "quote_volume": 2288.89692, "trades": 38, "taker_buy_quote": 1044.40038}, {"ts": 1775664360000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 11064.4, "quote_volume": 972.61421, "trades": 14, "taker_buy_quote": 88.98188}, {"ts": 1775664420000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 22555.1, "quote_volume": 1980.33778, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775664480000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 2388.0, "quote_volume": 209.92224, "trades": 8, "taker_buy_quote": 14.9952}, {"ts": 1775664540000, "open": 0.0878, "high": 0.088, "low": 0.0876, "close": 0.088, "volume": 35097.8, "quote_volume": 3082.29556, "trades": 25, "taker_buy_quote": 1783.50904}, {"ts": 1775664600000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 7543.9, "quote_volume": 663.46774, "trades": 9, "taker_buy_quote": 655.96108}, {"ts": 1775664660000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 5530.0, "quote_volume": 486.09956, "trades": 12, "taker_buy_quote": 189.9293}, {"ts": 1775664720000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.088, "volume": 4533.1, "quote_volume": 398.90029, "trades": 4, "taker_buy_quote": 387.904}, {"ts": 1775664780000, "open": 0.088, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 2996.7, "quote_volume": 263.60956, "trades": 5, "taker_buy_quote": 175.6744}, {"ts": 1775664840000, "open": 0.0879, "high": 0.088, "low": 0.0879, "close": 0.0879, "volume": 52629.8, "quote_volume": 4626.3156, "trades": 18, "taker_buy_quote": 1086.26616}, {"ts": 1775664900000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.0878, "volume": 4755.2, "quote_volume": 417.71347, "trades": 7, "taker_buy_quote": 181.87389}, {"ts": 1775664960000, "open": 0.0878, "high": 0.0878, "low": 0.0876, "close": 0.0876, "volume": 8994.6, "quote_volume": 788.23605, "trades": 14, "taker_buy_quote": 253.18128}, {"ts": 1775665020000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 73.1, "quote_volume": 6.40356, "trades": 1, "taker_buy_quote": 6.40356}, {"ts": 1775665080000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 456.6, "quote_volume": 39.99816, "trades": 2, "taker_buy_quote": 39.99816}, {"ts": 1775665140000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 17237.3, "quote_volume": 1509.57188, "trades": 10, "taker_buy_quote": 1340.88938}, {"ts": 1775665200000, "open": 0.0876, "high": 0.0876, "low": 0.0874, "close": 0.0876, "volume": 21137.6, "quote_volume": 1848.88675, "trades": 15, "taker_buy_quote": 93.18012}, {"ts": 1775665260000, "open": 0.0875, "high": 0.0877, "low": 0.0875, "close": 0.0877, "volume": 1290.5, "quote_volume": 113.06591, "trades": 5, "taker_buy_quote": 92.54716}, {"ts": 1775665320000, "open": 0.0877, "high": 0.0877, "low": 0.0875, "close": 0.0876, "volume": 27980.9, "quote_volume": 2449.88829, "trades": 18, "taker_buy_quote": 385.93436}, {"ts": 1775665380000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 59013.7, "quote_volume": 5172.2795, "trades": 35, "taker_buy_quote": 2080.57726}, {"ts": 1775665440000, "open": 0.0876, "high": 0.0878, "low": 0.0875, "close": 0.0876, "volume": 14474.0, "quote_volume": 1268.23663, "trades": 19, "taker_buy_quote": 314.53755}, {"ts": 1775665500000, "open": 0.0877, "high": 0.0878, "low": 0.0876, "close": 0.0877, "volume": 54968.0, "quote_volume": 4823.08183, "trades": 22, "taker_buy_quote": 3333.22484}, {"ts": 1775665560000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 3581.3, "quote_volume": 314.08001, "trades": 4, "taker_buy_quote": 314.08001}, {"ts": 1775665620000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 3840.7, "quote_volume": 336.54457, "trades": 6, "taker_buy_quote": 265.86013}, {"ts": 1775665680000, "open": 0.0875, "high": 0.0876, "low": 0.0874, "close": 0.0874, "volume": 16138.9, "quote_volume": 1412.11973, "trades": 7, "taker_buy_quote": 120.47728}, {"ts": 1775665740000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 11355.2, "quote_volume": 993.17012, "trades": 13, "taker_buy_quote": 902.71112}, {"ts": 1775665800000, "open": 0.0874, "high": 0.0875, "low": 0.0873, "close": 0.0875, "volume": 27835.6, "quote_volume": 2431.32758, "trades": 29, "taker_buy_quote": 437.45925}, {"ts": 1775665860000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 24839.0, "quote_volume": 2169.24716, "trades": 18, "taker_buy_quote": 881.77218}, {"ts": 1775665920000, "open": 0.0873, "high": 0.0874, "low": 0.0872, "close": 0.0872, "volume": 39028.4, "quote_volume": 3407.47158, "trades": 35, "taker_buy_quote": 834.69512}, {"ts": 1775665980000, "open": 0.0873, "high": 0.0875, "low": 0.0873, "close": 0.0875, "volume": 15089.1, "quote_volume": 1318.69146, "trades": 15, "taker_buy_quote": 1105.09846}, {"ts": 1775666040000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 1703.0, "quote_volume": 149.0125, "trades": 3, "taker_buy_quote": 149.0125}, {"ts": 1775666100000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 1556.4, "quote_volume": 136.185, "trades": 4, "taker_buy_quote": 136.185}, {"ts": 1775666160000, "open": 0.0874, "high": 0.0875, "low": 0.0872, "close": 0.0875, "volume": 38531.7, "quote_volume": 3365.47537, "trades": 30, "taker_buy_quote": 252.06425}, {"ts": 1775666220000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 103.8, "quote_volume": 9.07212, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775666280000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 1314.9, "quote_volume": 114.88039, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775666340000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 22977.2, "quote_volume": 2004.23327, "trades": 15, "taker_buy_quote": 290.376}, {"ts": 1775666400000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 13834.2, "quote_volume": 1211.29468, "trades": 12, "taker_buy_quote": 1211.29468}, {"ts": 1775666460000, "open": 0.0876, "high": 0.0876, "low": 0.0874, "close": 0.0876, "volume": 17993.8, "quote_volume": 1576.05958, "trades": 11, "taker_buy_quote": 360.62292}, {"ts": 1775666520000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 28851.4, "quote_volume": 2527.37173, "trades": 9, "taker_buy_quote": 2339.55948}, {"ts": 1775666580000, "open": 0.0876, "high": 0.0876, "low": 0.0874, "close": 0.0874, "volume": 13796.5, "quote_volume": 1206.33758, "trades": 15, "taker_buy_quote": 87.2496}, {"ts": 1775666640000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 10640.4, "quote_volume": 930.02696, "trades": 10, "taker_buy_quote": 726.95306}, {"ts": 1775666700000, "open": 0.0875, "high": 0.0875, "low": 0.0873, "close": 0.0874, "volume": 4893.3, "quote_volume": 427.72175, "trades": 13, "taker_buy_quote": 139.459}, {"ts": 1775666760000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 4667.6, "quote_volume": 407.41453, "trades": 7, "taker_buy_quote": 164.5605}, {"ts": 1775666820000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 5458.9, "quote_volume": 476.58435, "trades": 11, "taker_buy_quote": 187.91817}, {"ts": 1775666880000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 2083.1, "quote_volume": 182.03515, "trades": 4, "taker_buy_quote": 157.77448}, {"ts": 1775666940000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 68986.8, "quote_volume": 6023.24827, "trades": 15, "taker_buy_quote": 5216.09132}, {"ts": 1775667000000, "open": 0.0874, "high": 0.0875, "low": 0.0873, "close": 0.0874, "volume": 2521.0, "quote_volume": 220.31396, "trades": 7, "taker_buy_quote": 99.62661}, {"ts": 1775667060000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 2288.5, "quote_volume": 200.1149, "trades": 4, "taker_buy_quote": 200.1149}, {"ts": 1775667120000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 2378.9, "quote_volume": 207.98271, "trades": 6, "taker_buy_quote": 49.9975}, {"ts": 1775667180000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 71.0, "quote_volume": 6.2196, "trades": 2, "taker_buy_quote": 6.2196}, {"ts": 1775667240000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 2871.2, "quote_volume": 251.51712, "trades": 8, "taker_buy_quote": 251.51712}, {"ts": 1775667300000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 820.2, "quote_volume": 71.79261, "trades": 2, "taker_buy_quote": 21.99636}, {"ts": 1775667360000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 561.8, "quote_volume": 49.21368, "trades": 1, "taker_buy_quote": 49.21368}, {"ts": 1775667420000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 20732.5, "quote_volume": 1816.167, "trades": 12, "taker_buy_quote": 782.21544}, {"ts": 1775667480000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 14327.7, "quote_volume": 1253.51761, "trades": 15, "taker_buy_quote": 740.55625}, {"ts": 1775667540000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 3436.4, "quote_volume": 300.18353, "trades": 4, "taker_buy_quote": 74.99794}, {"ts": 1775667600000, "open": 0.0873, "high": 0.0874, "low": 0.0872, "close": 0.0873, "volume": 5784.5, "quote_volume": 505.07113, "trades": 16, "taker_buy_quote": 237.05882}, {"ts": 1775667660000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 4764.8, "quote_volume": 415.6233, "trades": 9, "taker_buy_quote": 18.16713}, {"ts": 1775667720000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 2613.8, "quote_volume": 228.04354, "trades": 4, "taker_buy_quote": 104.91714}, {"ts": 1775667780000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 1704.2, "quote_volume": 148.77666, "trades": 4, "taker_buy_quote": 148.77666}, {"ts": 1775667840000, "open": 0.0874, "high": 0.0875, "low": 0.0873, "close": 0.0873, "volume": 25885.8, "quote_volume": 2264.86796, "trades": 16, "taker_buy_quote": 2161.6492}, {"ts": 1775667900000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 2035.0, "quote_volume": 177.859, "trades": 3, "taker_buy_quote": 177.859}, {"ts": 1775667960000, "open": 0.0874, "high": 0.0874, "low": 0.0872, "close": 0.0872, "volume": 13913.1, "quote_volume": 1214.5859, "trades": 21, "taker_buy_quote": 110.67894}, {"ts": 1775668020000, "open": 0.0873, "high": 0.0874, "low": 0.0872, "close": 0.0872, "volume": 27274.4, "quote_volume": 2379.5431, "trades": 15, "taker_buy_quote": 853.47912}, {"ts": 1775668080000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 9618.9, "quote_volume": 839.24164, "trades": 7, "taker_buy_quote": 413.41788}, {"ts": 1775668140000, "open": 0.0872, "high": 0.0873, "low": 0.0871, "close": 0.0871, "volume": 13476.0, "quote_volume": 1174.89144, "trades": 19, "taker_buy_quote": 25.09002}, {"ts": 1775668200000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 34671.1, "quote_volume": 3017.13767, "trades": 23, "taker_buy_quote": 90.1485}, {"ts": 1775668260000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 619.0, "quote_volume": 53.9677, "trades": 2, "taker_buy_quote": 46.0416}, {"ts": 1775668320000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 7643.6, "quote_volume": 665.78378, "trades": 7, "taker_buy_quote": 22.86384}, {"ts": 1775668380000, "open": 0.0871, "high": 0.0872, "low": 0.087, "close": 0.0871, "volume": 10397.3, "quote_volume": 905.61818, "trades": 12, "taker_buy_quote": 92.10809}, {"ts": 1775668440000, "open": 0.0871, "high": 0.0873, "low": 0.0871, "close": 0.0873, "volume": 14085.9, "quote_volume": 1228.27986, "trades": 19, "taker_buy_quote": 902.07294}, {"ts": 1775668500000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 1148.3, "quote_volume": 100.24659, "trades": 4, "taker_buy_quote": 100.24659}, {"ts": 1775668560000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 12128.8, "quote_volume": 1060.05077, "trades": 5, "taker_buy_quote": 1060.05077}, {"ts": 1775668620000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 22783.5, "quote_volume": 1993.54276, "trades": 19, "taker_buy_quote": 800.01651}, {"ts": 1775668680000, "open": 0.0875, "high": 0.0876, "low": 0.0874, "close": 0.0876, "volume": 18661.2, "quote_volume": 1632.75621, "trades": 13, "taker_buy_quote": 754.96332}, {"ts": 1775668740000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 19069.0, "quote_volume": 1670.4444, "trades": 4, "taker_buy_quote": 1670.4444}, {"ts": 1775668800000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 664.1, "quote_volume": 58.10875, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775668860000, "open": 0.0875, "high": 0.0877, "low": 0.0875, "close": 0.0875, "volume": 46576.5, "quote_volume": 4077.47515, "trades": 26, "taker_buy_quote": 3388.13265}, {"ts": 1775668920000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 9624.0, "quote_volume": 841.92, "trades": 20, "taker_buy_quote": 67.9875}, {"ts": 1775668980000, "open": 0.0874, "high": 0.0875, "low": 0.0873, "close": 0.0873, "volume": 16639.0, "quote_volume": 1454.24002, "trades": 21, "taker_buy_quote": 9.9925}, {"ts": 1775669040000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 2400.0, "quote_volume": 209.52, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775669100000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 36987.0, "quote_volume": 3227.54287, "trades": 31, "taker_buy_quote": 366.50286}, {"ts": 1775669160000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 2969.8, "quote_volume": 258.96656, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775669220000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 35608.9, "quote_volume": 3105.07608, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775669280000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 2932.8, "quote_volume": 255.46075, "trades": 19, "taker_buy_quote": 12.09464}, {"ts": 1775669340000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 16083.7, "quote_volume": 1400.89027, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775669400000, "open": 0.0871, "high": 0.0873, "low": 0.0871, "close": 0.0871, "volume": 15423.5, "quote_volume": 1344.70528, "trades": 29, "taker_buy_quote": 983.20544}, {"ts": 1775669460000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 6722.8, "quote_volume": 586.12816, "trades": 18, "taker_buy_quote": 376.94816}, {"ts": 1775669520000, "open": 0.0872, "high": 0.0872, "low": 0.087, "close": 0.0871, "volume": 48456.7, "quote_volume": 4217.41609, "trades": 52, "taker_buy_quote": 365.47438}, {"ts": 1775669580000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 124750.6, "quote_volume": 10859.05145, "trades": 120, "taker_buy_quote": 4171.23506}, {"ts": 1775669640000, "open": 0.0871, "high": 0.0871, "low": 0.0863, "close": 0.0868, "volume": 166046.9, "quote_volume": 14380.71618, "trades": 162, "taker_buy_quote": 7326.14245}, {"ts": 1775669700000, "open": 0.0868, "high": 0.0872, "low": 0.0867, "close": 0.0868, "volume": 116884.6, "quote_volume": 10174.06491, "trades": 98, "taker_buy_quote": 4876.88414}, {"ts": 1775669760000, "open": 0.0868, "high": 0.0872, "low": 0.0868, "close": 0.0872, "volume": 62549.2, "quote_volume": 5444.88063, "trades": 28, "taker_buy_quote": 3379.49322}, {"ts": 1775669820000, "open": 0.0872, "high": 0.0876, "low": 0.0871, "close": 0.0871, "volume": 41442.2, "quote_volume": 3624.35253, "trades": 49, "taker_buy_quote": 2456.33733}, {"ts": 1775669880000, "open": 0.0871, "high": 0.0872, "low": 0.087, "close": 0.087, "volume": 27982.0, "quote_volume": 2436.39719, "trades": 33, "taker_buy_quote": 348.5}, {"ts": 1775669940000, "open": 0.087, "high": 0.0872, "low": 0.0867, "close": 0.0867, "volume": 19172.0, "quote_volume": 1666.99152, "trades": 30, "taker_buy_quote": 82.40716}, {"ts": 1775670000000, "open": 0.0867, "high": 0.0868, "low": 0.0866, "close": 0.0866, "volume": 21306.8, "quote_volume": 1847.39039, "trades": 28, "taker_buy_quote": 235.08044}, {"ts": 1775670060000, "open": 0.0866, "high": 0.0867, "low": 0.0865, "close": 0.0865, "volume": 4297.0, "quote_volume": 371.964, "trades": 21, "taker_buy_quote": 7.803}, {"ts": 1775670120000, "open": 0.0865, "high": 0.0867, "low": 0.0865, "close": 0.0866, "volume": 26414.9, "quote_volume": 2287.55892, "trades": 33, "taker_buy_quote": 480.30085}, {"ts": 1775670180000, "open": 0.0867, "high": 0.0869, "low": 0.0866, "close": 0.0867, "volume": 49610.3, "quote_volume": 4299.49996, "trades": 35, "taker_buy_quote": 786.90128}, {"ts": 1775670240000, "open": 0.0867, "high": 0.0869, "low": 0.0867, "close": 0.0868, "volume": 2955.8, "quote_volume": 256.41364, "trades": 19, "taker_buy_quote": 26.39391}, {"ts": 1775670300000, "open": 0.0868, "high": 0.0869, "low": 0.0867, "close": 0.0867, "volume": 7090.5, "quote_volume": 615.68445, "trades": 20, "taker_buy_quote": 407.50095}, {"ts": 1775670360000, "open": 0.0868, "high": 0.0868, "low": 0.0866, "close": 0.0866, "volume": 6298.5, "quote_volume": 546.16511, "trades": 18, "taker_buy_quote": 138.69772}, {"ts": 1775670420000, "open": 0.0866, "high": 0.0868, "low": 0.0866, "close": 0.0866, "volume": 15166.3, "quote_volume": 1315.45922, "trades": 19, "taker_buy_quote": 1107.55922}, {"ts": 1775670480000, "open": 0.0866, "high": 0.0868, "low": 0.0866, "close": 0.0868, "volume": 5313.6, "quote_volume": 460.58048, "trades": 17, "taker_buy_quote": 96.66048}, {"ts": 1775670540000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 2400.0, "quote_volume": 208.08, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775670600000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 2545.1, "quote_volume": 220.52017, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775670660000, "open": 0.0866, "high": 0.0868, "low": 0.0866, "close": 0.0867, "volume": 4897.3, "quote_volume": 424.67094, "trades": 18, "taker_buy_quote": 139.81139}, {"ts": 1775670720000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 2457.6, "quote_volume": 212.97392, "trades": 15, "taker_buy_quote": 4.99392}, {"ts": 1775670780000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 25295.8, "quote_volume": 2191.21949, "trades": 28, "taker_buy_quote": 1666.92577}, {"ts": 1775670840000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 4364.5, "quote_volume": 378.36215, "trades": 17, "taker_buy_quote": 19.99302}, {"ts": 1775670900000, "open": 0.0866, "high": 0.0872, "low": 0.0866, "close": 0.0872, "volume": 49621.6, "quote_volume": 4313.73217, "trades": 47, "taker_buy_quote": 4053.21217}, {"ts": 1775670960000, "open": 0.0872, "high": 0.0872, "low": 0.0868, "close": 0.0868, "volume": 46001.7, "quote_volume": 4003.14547, "trades": 44, "taker_buy_quote": 570.26983}, {"ts": 1775671020000, "open": 0.0868, "high": 0.0871, "low": 0.0868, "close": 0.0871, "volume": 35121.8, "quote_volume": 3058.41807, "trades": 34, "taker_buy_quote": 1520.83207}, {"ts": 1775671080000, "open": 0.0871, "high": 0.0872, "low": 0.087, "close": 0.087, "volume": 49559.7, "quote_volume": 4319.38417, "trades": 40, "taker_buy_quote": 2143.89626}, {"ts": 1775671140000, "open": 0.087, "high": 0.0872, "low": 0.0868, "close": 0.0872, "volume": 13575.4, "quote_volume": 1182.0357, "trades": 30, "taker_buy_quote": 530.74162}, {"ts": 1775671200000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 35409.9, "quote_volume": 3080.1218, "trades": 35, "taker_buy_quote": 1148.4348}, {"ts": 1775671260000, "open": 0.087, "high": 0.0871, "low": 0.0869, "close": 0.0869, "volume": 15837.0, "quote_volume": 1377.9557, "trades": 23, "taker_buy_quote": 261.3707}, {"ts": 1775671320000, "open": 0.0869, "high": 0.0872, "low": 0.0869, "close": 0.0869, "volume": 25542.0, "quote_volume": 2223.10815, "trades": 30, "taker_buy_quote": 1204.25697}, {"ts": 1775671380000, "open": 0.0869, "high": 0.087, "low": 0.0868, "close": 0.0869, "volume": 29815.4, "quote_volume": 2590.79022, "trades": 22, "taker_buy_quote": 320.31703}, {"ts": 1775671440000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 5187.8, "quote_volume": 451.35431, "trades": 10, "taker_buy_quote": 196.80101}, {"ts": 1775671500000, "open": 0.087, "high": 0.0871, "low": 0.0869, "close": 0.0869, "volume": 7063.3, "quote_volume": 614.53386, "trades": 11, "taker_buy_quote": 208.61875}, {"ts": 1775671560000, "open": 0.087, "high": 0.0872, "low": 0.087, "close": 0.087, "volume": 45253.4, "quote_volume": 3938.79625, "trades": 28, "taker_buy_quote": 900.97395}, {"ts": 1775671620000, "open": 0.0871, "high": 0.0873, "low": 0.087, "close": 0.0873, "volume": 7736.3, "quote_volume": 674.06565, "trades": 14, "taker_buy_quote": 479.74245}, {"ts": 1775671680000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 63.0, "quote_volume": 5.4999, "trades": 1, "taker_buy_quote": 5.4999}, {"ts": 1775671740000, "open": 0.0872, "high": 0.0874, "low": 0.0872, "close": 0.0873, "volume": 3557.5, "quote_volume": 310.64624, "trades": 10, "taker_buy_quote": 301.40304}, {"ts": 1775671800000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 2201.3, "quote_volume": 192.22268, "trades": 6, "taker_buy_quote": 192.22268}, {"ts": 1775671860000, "open": 0.0874, "high": 0.0876, "low": 0.0874, "close": 0.0874, "volume": 70482.1, "quote_volume": 6165.52879, "trades": 29, "taker_buy_quote": 4126.77309}, {"ts": 1775671920000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 266.7, "quote_volume": 23.30958, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775671980000, "open": 0.0875, "high": 0.0876, "low": 0.0874, "close": 0.0874, "volume": 4056.9, "quote_volume": 354.95318, "trades": 12, "taker_buy_quote": 300.65156}, {"ts": 1775672040000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 5187.5, "quote_volume": 454.4551, "trades": 10, "taker_buy_quote": 454.4551}, {"ts": 1775672100000, "open": 0.0877, "high": 0.0879, "low": 0.0877, "close": 0.0878, "volume": 106146.3, "quote_volume": 9316.80894, "trades": 94, "taker_buy_quote": 4745.06607}, {"ts": 1775672160000, "open": 0.0878, "high": 0.0879, "low": 0.0876, "close": 0.0876, "volume": 6768.3, "quote_volume": 594.13539, "trades": 11, "taker_buy_quote": 473.38754}, {"ts": 1775672220000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 337.7, "quote_volume": 29.54875, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775672280000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 10803.0, "quote_volume": 945.2625, "trades": 4, "taker_buy_quote": 6.8075}, {"ts": 1775672340000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 1130.7, "quote_volume": 98.82995, "trades": 3, "taker_buy_quote": 5.92375}, {"ts": 1775672400000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 2287.8, "quote_volume": 199.96314, "trades": 3, "taker_buy_quote": 199.96314}, {"ts": 1775672460000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 17376.9, "quote_volume": 1517.13537, "trades": 9, "taker_buy_quote": 16.58852}, {"ts": 1775672520000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 2200.7, "quote_volume": 192.34118, "trades": 3, "taker_buy_quote": 192.34118}, {"ts": 1775672580000, "open": 0.0875, "high": 0.0877, "low": 0.0875, "close": 0.0877, "volume": 23501.3, "quote_volume": 2058.59597, "trades": 17, "taker_buy_quote": 2008.60265}, {"ts": 1775672640000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775672700000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 2871.6, "quote_volume": 251.55216, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775672760000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775672820000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 1712.3, "quote_volume": 149.99748, "trades": 2, "taker_buy_quote": 149.99748}, {"ts": 1775672880000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 277.6, "quote_volume": 24.34552, "trades": 1, "taker_buy_quote": 24.34552}, {"ts": 1775672940000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 1742.4, "quote_volume": 152.63424, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775673000000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 33419.0, "quote_volume": 2930.83774, "trades": 13, "taker_buy_quote": 2501.5287}, {"ts": 1775673060000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 40167.4, "quote_volume": 3522.68098, "trades": 11, "taker_buy_quote": 3522.68098}, {"ts": 1775673120000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 71.5, "quote_volume": 6.27055, "trades": 1, "taker_buy_quote": 6.27055}, {"ts": 1775673180000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 10697.2, "quote_volume": 937.07472, "trades": 9, "taker_buy_quote": 11.99244}, {"ts": 1775673240000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 578.1, "quote_volume": 50.61896, "trades": 2, "taker_buy_quote": 30.84396}, {"ts": 1775673300000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 7975.0, "quote_volume": 698.61, "trades": 11, "taker_buy_quote": 663.6138}, {"ts": 1775673360000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 3452.5, "quote_volume": 302.439, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775673420000, "open": 0.0875, "high": 0.0875, "low": 0.0873, "close": 0.0874, "volume": 12157.3, "quote_volume": 1063.54109, "trades": 9, "taker_buy_quote": 155.99152}, {"ts": 1775673480000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 1215.1, "quote_volume": 106.32274, "trades": 3, "taker_buy_quote": 106.32274}, {"ts": 1775673540000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 88.5, "quote_volume": 7.74375, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775673600000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 9479.2, "quote_volume": 829.11316, "trades": 8, "taker_buy_quote": 738.65416}, {"ts": 1775673660000, "open": 0.0874, "high": 0.0874, "low": 0.087, "close": 0.087, "volume": 89289.6, "quote_volume": 7781.267, "trades": 38, "taker_buy_quote": 1785.6038}, {"ts": 1775673720000, "open": 0.0871, "high": 0.0872, "low": 0.087, "close": 0.0872, "volume": 60821.9, "quote_volume": 5297.13167, "trades": 59, "taker_buy_quote": 2182.57401}, {"ts": 1775673780000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 27272.5, "quote_volume": 2376.6555, "trades": 13, "taker_buy_quote": 736.2296}, {"ts": 1775673840000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 4888.5, "quote_volume": 425.8602, "trades": 7, "taker_buy_quote": 376.97097}, {"ts": 1775673900000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 643.5, "quote_volume": 56.09742, "trades": 2, "taker_buy_quote": 42.35304}, {"ts": 1775673960000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 107.7, "quote_volume": 9.39144, "trades": 1, "taker_buy_quote": 9.39144}, {"ts": 1775674020000, "open": 0.0871, "high": 0.0871, "low": 0.0869, "close": 0.087, "volume": 56957.5, "quote_volume": 4955.89943, "trades": 18, "taker_buy_quote": 321.74044}, {"ts": 1775674080000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 18853.4, "quote_volume": 1640.2458, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775674140000, "open": 0.087, "high": 0.0871, "low": 0.0869, "close": 0.0871, "volume": 10236.8, "quote_volume": 890.82507, "trades": 8, "taker_buy_quote": 175.19396}, {"ts": 1775674200000, "open": 0.0872, "high": 0.0872, "low": 0.0869, "close": 0.0869, "volume": 27975.7, "quote_volume": 2432.4473, "trades": 22, "taker_buy_quote": 433.2712}, {"ts": 1775674260000, "open": 0.0869, "high": 0.087, "low": 0.0867, "close": 0.087, "volume": 32274.0, "quote_volume": 2802.34757, "trades": 29, "taker_buy_quote": 823.76224}, {"ts": 1775674320000, "open": 0.087, "high": 0.0872, "low": 0.087, "close": 0.0872, "volume": 10778.2, "quote_volume": 938.31818, "trades": 15, "taker_buy_quote": 932.57829}, {"ts": 1775674380000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 2494.3, "quote_volume": 217.28663, "trades": 12, "taker_buy_quote": 209.5086}, {"ts": 1775674440000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 5399.3, "quote_volume": 470.81896, "trades": 7, "taker_buy_quote": 470.81896}, {"ts": 1775674500000, "open": 0.0872, "high": 0.0875, "low": 0.0871, "close": 0.0873, "volume": 55374.2, "quote_volume": 4836.98111, "trades": 33, "taker_buy_quote": 4478.27174}, {"ts": 1775674560000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 204.0, "quote_volume": 17.7888, "trades": 2, "taker_buy_quote": 4.99656}, {"ts": 1775674620000, "open": 0.0873, "high": 0.0877, "low": 0.0873, "close": 0.0877, "volume": 32902.1, "quote_volume": 2882.8973, "trades": 35, "taker_buy_quote": 2882.8973}, {"ts": 1775674680000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 12740.2, "quote_volume": 1116.12072, "trades": 5, "taker_buy_quote": 69.4584}, {"ts": 1775674740000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 8047.4, "quote_volume": 705.76241, "trades": 7, "taker_buy_quote": 54.75654}, {"ts": 1775674800000, "open": 0.0877, "high": 0.0879, "low": 0.0876, "close": 0.0877, "volume": 39475.8, "quote_volume": 3463.2319, "trades": 34, "taker_buy_quote": 1014.29714}, {"ts": 1775674860000, "open": 0.0877, "high": 0.0878, "low": 0.0875, "close": 0.0875, "volume": 74864.4, "quote_volume": 6560.58168, "trades": 47, "taker_buy_quote": 633.24995}, {"ts": 1775674920000, "open": 0.0877, "high": 0.0877, "low": 0.0875, "close": 0.0875, "volume": 6637.1, "quote_volume": 581.14636, "trades": 13, "taker_buy_quote": 405.94636}, {"ts": 1775674980000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 3805.1, "quote_volume": 333.22382, "trades": 6, "taker_buy_quote": 243.15132}, {"ts": 1775675040000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 2107.3, "quote_volume": 184.59948, "trades": 2, "taker_buy_quote": 184.59948}, {"ts": 1775675100000, "open": 0.0875, "high": 0.0875, "low": 0.0872, "close": 0.0872, "volume": 6169.9, "quote_volume": 538.6621, "trades": 18, "taker_buy_quote": 235.42033}, {"ts": 1775675160000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 4658.1, "quote_volume": 406.19204, "trades": 13, "taker_buy_quote": 135.2442}, {"ts": 1775675220000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 2981.9, "quote_volume": 260.00054, "trades": 7, "taker_buy_quote": 241.5876}, {"ts": 1775675280000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 7342.6, "quote_volume": 639.65989, "trades": 7, "taker_buy_quote": 104.14296}, {"ts": 1775675340000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 89.9, "quote_volume": 7.83928, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775675400000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 2451.5, "quote_volume": 214.14164, "trades": 3, "taker_buy_quote": 214.14164}, {"ts": 1775675460000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0875, "volume": 1480.2, "quote_volume": 129.39126, "trades": 5, "taker_buy_quote": 19.0575}, {"ts": 1775675520000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 1628.1, "quote_volume": 142.49006, "trades": 6, "taker_buy_quote": 142.49006}, {"ts": 1775675580000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 15845.4, "quote_volume": 1387.76469, "trades": 11, "taker_buy_quote": 104.97984}, {"ts": 1775675640000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 13776.7, "quote_volume": 1205.78754, "trades": 9, "taker_buy_quote": 104.49804}, {"ts": 1775675700000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 699.5, "quote_volume": 61.26428, "trades": 3, "taker_buy_quote": 50.83428}, {"ts": 1775675760000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 18581.6, "quote_volume": 1627.73674, "trades": 12, "taker_buy_quote": 224.9568}, {"ts": 1775675820000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 22117.3, "quote_volume": 1937.53666, "trades": 15, "taker_buy_quote": 248.1181}, {"ts": 1775675880000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 2838.0, "quote_volume": 248.43802, "trades": 6, "taker_buy_quote": 99.00552}, {"ts": 1775675940000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 15647.7, "quote_volume": 1370.8195, "trades": 23, "taker_buy_quote": 227.71834}, {"ts": 1775676000000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 6893.2, "quote_volume": 603.84432, "trades": 7, "taker_buy_quote": 119.62656}, {"ts": 1775676060000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676120000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 16358.0, "quote_volume": 1432.9608, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775676180000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676240000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 17643.2, "quote_volume": 1545.54432, "trades": 12, "taker_buy_quote": 104.48052}, {"ts": 1775676300000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 3784.6, "quote_volume": 331.58835, "trades": 4, "taker_buy_quote": 140.99703}, {"ts": 1775676360000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 45813.8, "quote_volume": 4011.05048, "trades": 11, "taker_buy_quote": 90.666}, {"ts": 1775676420000, "open": 0.0875, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 21081.6, "quote_volume": 1844.6337, "trades": 9, "taker_buy_quote": 181.125}, {"ts": 1775676480000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 19699.9, "quote_volume": 1718.27713, "trades": 12, "taker_buy_quote": 180.711}, {"ts": 1775676540000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 1148.9, "quote_volume": 100.31036, "trades": 2, "taker_buy_quote": 100.31036}, {"ts": 1775676600000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 52551.6, "quote_volume": 4587.75468, "trades": 10, "taker_buy_quote": 4204.50768}, {"ts": 1775676660000, "open": 0.0873, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 29030.8, "quote_volume": 2535.41246, "trades": 13, "taker_buy_quote": 2135.18561}, {"ts": 1775676720000, "open": 0.0874, "high": 0.0877, "low": 0.0874, "close": 0.0876, "volume": 12214.3, "quote_volume": 1069.91784, "trades": 10, "taker_buy_quote": 735.15444}, {"ts": 1775676780000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 9740.3, "quote_volume": 852.61349, "trades": 13, "taker_buy_quote": 154.79796}, {"ts": 1775676840000, "open": 0.0875, "high": 0.0877, "low": 0.0875, "close": 0.0875, "volume": 12825.3, "quote_volume": 1122.82454, "trades": 20, "taker_buy_quote": 616.19954}, {"ts": 1775676900000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0875, "volume": 12178.7, "quote_volume": 1065.77021, "trades": 19, "taker_buy_quote": 298.47396}, {"ts": 1775676960000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 3881.0, "quote_volume": 339.91981, "trades": 8, "taker_buy_quote": 150.453}, {"ts": 1775677020000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 1031.6, "quote_volume": 90.42417, "trades": 2, "taker_buy_quote": 90.42417}, {"ts": 1775677080000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0876, "volume": 18522.6, "quote_volume": 1622.91147, "trades": 22, "taker_buy_quote": 562.90767}, {"ts": 1775677140000, "open": 0.0876, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 13320.5, "quote_volume": 1166.86758, "trades": 14, "taker_buy_quote": 117.01608}, {"ts": 1775677200000, "open": 0.0876, "high": 0.0876, "low": 0.0874, "close": 0.0875, "volume": 22581.0, "quote_volume": 1975.18957, "trades": 28, "taker_buy_quote": 340.51482}, {"ts": 1775677260000, "open": 0.0875, "high": 0.0877, "low": 0.0875, "close": 0.0877, "volume": 68273.7, "quote_volume": 5974.73642, "trades": 14, "taker_buy_quote": 744.02292}, {"ts": 1775677320000, "open": 0.0877, "high": 0.0877, "low": 0.0877, "close": 0.0877, "volume": 3569.4, "quote_volume": 313.03638, "trades": 9, "taker_buy_quote": 313.03638}, {"ts": 1775677380000, "open": 0.0877, "high": 0.0878, "low": 0.0877, "close": 0.0878, "volume": 1343.4, "quote_volume": 117.83896, "trades": 5, "taker_buy_quote": 117.83896}, {"ts": 1775677440000, "open": 0.0877, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 3249.8, "quote_volume": 284.8329, "trades": 5, "taker_buy_quote": 131.91834}, {"ts": 1775677500000, "open": 0.0878, "high": 0.0878, "low": 0.0875, "close": 0.0876, "volume": 34674.6, "quote_volume": 3038.27221, "trades": 29, "taker_buy_quote": 503.04221}, {"ts": 1775677560000, "open": 0.0876, "high": 0.0877, "low": 0.0876, "close": 0.0877, "volume": 1791.9, "quote_volume": 157.02132, "trades": 6, "taker_buy_quote": 150.07464}, {"ts": 1775677620000, "open": 0.0876, "high": 0.0876, "low": 0.0874, "close": 0.0874, "volume": 43321.9, "quote_volume": 3791.3282, "trades": 20, "taker_buy_quote": 240.55168}, {"ts": 1775677680000, "open": 0.0874, "high": 0.0875, "low": 0.0872, "close": 0.0875, "volume": 35086.1, "quote_volume": 3066.72286, "trades": 30, "taker_buy_quote": 2460.95287}, {"ts": 1775677740000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 2331.9, "quote_volume": 204.04125, "trades": 3, "taker_buy_quote": 204.04125}, {"ts": 1775677800000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 23419.7, "quote_volume": 2045.98561, "trades": 7, "taker_buy_quote": 782.45991}, {"ts": 1775677860000, "open": 0.0875, "high": 0.0876, "low": 0.0873, "close": 0.0873, "volume": 10520.2, "quote_volume": 920.41982, "trades": 16, "taker_buy_quote": 584.79478}, {"ts": 1775677920000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 5782.4, "quote_volume": 505.01526, "trades": 7, "taker_buy_quote": 22.9425}, {"ts": 1775677980000, "open": 0.0874, "high": 0.0875, "low": 0.0874, "close": 0.0874, "volume": 10151.9, "quote_volume": 887.73398, "trades": 11, "taker_buy_quote": 861.13816}, {"ts": 1775678040000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 874.6, "quote_volume": 76.5275, "trades": 2, "taker_buy_quote": 76.5275}, {"ts": 1775678100000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 6341.1, "quote_volume": 554.84625, "trades": 6, "taker_buy_quote": 514.955}, {"ts": 1775678160000, "open": 0.0874, "high": 0.0876, "low": 0.0874, "close": 0.0876, "volume": 20822.9, "quote_volume": 1823.28824, "trades": 15, "taker_buy_quote": 1732.72574}, {"ts": 1775678220000, "open": 0.0876, "high": 0.0876, "low": 0.0876, "close": 0.0876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678280000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 240.8, "quote_volume": 21.07, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775678340000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 3045.3, "quote_volume": 266.46375, "trades": 6, "taker_buy_quote": 266.46375}, {"ts": 1775678400000, "open": 0.0874, "high": 0.0875, "low": 0.0873, "close": 0.0875, "volume": 20698.4, "quote_volume": 1808.39345, "trades": 23, "taker_buy_quote": 1385.31186}, {"ts": 1775678460000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 1000.0, "quote_volume": 87.5, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775678520000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 3332.3, "quote_volume": 291.57625, "trades": 4, "taker_buy_quote": 10.465}, {"ts": 1775678580000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 4595.7, "quote_volume": 402.12375, "trades": 4, "taker_buy_quote": 402.12375}, {"ts": 1775678640000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 2150.5, "quote_volume": 188.18943, "trades": 5, "taker_buy_quote": 188.18943}, {"ts": 1775678700000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 720.8, "quote_volume": 63.07, "trades": 1, "taker_buy_quote": 63.07}, {"ts": 1775678760000, "open": 0.0875, "high": 0.0875, "low": 0.0875, "close": 0.0875, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678820000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0874, "volume": 4025.0, "quote_volume": 351.68694, "trades": 7, "taker_buy_quote": 75.19896}, {"ts": 1775678880000, "open": 0.0875, "high": 0.0875, "low": 0.0873, "close": 0.0873, "volume": 2621.3, "quote_volume": 229.13859, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775678940000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679000000, "open": 0.0875, "high": 0.0876, "low": 0.0875, "close": 0.0876, "volume": 2519.4, "quote_volume": 220.49244, "trades": 5, "taker_buy_quote": 220.49244}, {"ts": 1775679060000, "open": 0.0876, "high": 0.0876, "low": 0.0874, "close": 0.0874, "volume": 23591.7, "quote_volume": 2062.22508, "trades": 11, "taker_buy_quote": 653.74326}, {"ts": 1775679120000, "open": 0.0875, "high": 0.0875, "low": 0.0873, "close": 0.0873, "volume": 2513.6, "quote_volume": 219.68552, "trades": 4, "taker_buy_quote": 19.57375}, {"ts": 1775679180000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679240000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679300000, "open": 0.0874, "high": 0.0874, "low": 0.0873, "close": 0.0873, "volume": 2064.6, "quote_volume": 180.24644, "trades": 5, "taker_buy_quote": 5.99564}, {"ts": 1775679360000, "open": 0.0873, "high": 0.0873, "low": 0.0871, "close": 0.0871, "volume": 18931.6, "quote_volume": 1650.51979, "trades": 27, "taker_buy_quote": 357.956}, {"ts": 1775679420000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 11666.6, "quote_volume": 1015.38489, "trades": 20, "taker_buy_quote": 145.16086}, {"ts": 1775679480000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 1035.0, "quote_volume": 90.1485, "trades": 1, "taker_buy_quote": 90.1485}, {"ts": 1775679540000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 84.5, "quote_volume": 7.35995, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775679600000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 1813.1, "quote_volume": 157.92101, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775679660000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 624.3, "quote_volume": 54.39731, "trades": 2, "taker_buy_quote": 18.12016}, {"ts": 1775679720000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 70.6, "quote_volume": 6.14926, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775679780000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679840000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 615.7, "quote_volume": 53.68904, "trades": 2, "taker_buy_quote": 53.68904}, {"ts": 1775679900000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 6352.6, "quote_volume": 554.44005, "trades": 10, "taker_buy_quote": 554.44005}, {"ts": 1775679960000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 4810.0, "quote_volume": 419.43772, "trades": 5, "taker_buy_quote": 4.99356}, {"ts": 1775680020000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 1723.5, "quote_volume": 150.3066, "trades": 7, "taker_buy_quote": 15.1902}, {"ts": 1775680080000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0873, "volume": 8252.9, "quote_volume": 720.0578, "trades": 8, "taker_buy_quote": 353.49516}, {"ts": 1775680140000, "open": 0.0873, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 3295.8, "quote_volume": 287.71336, "trades": 9, "taker_buy_quote": 279.0108}, {"ts": 1775680200000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 19691.7, "quote_volume": 1717.11624, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775680260000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 1035.0, "quote_volume": 90.252, "trades": 1, "taker_buy_quote": 90.252}, {"ts": 1775680320000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 8725.8, "quote_volume": 760.88976, "trades": 10, "taker_buy_quote": 434.09904}, {"ts": 1775680380000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 1149.0, "quote_volume": 100.1928, "trades": 2, "taker_buy_quote": 100.1928}, {"ts": 1775680440000, "open": 0.0872, "high": 0.0874, "low": 0.0872, "close": 0.0874, "volume": 10158.4, "quote_volume": 886.82455, "trades": 17, "taker_buy_quote": 788.66643}, {"ts": 1775680500000, "open": 0.0873, "high": 0.0873, "low": 0.0873, "close": 0.0873, "volume": 12504.5, "quote_volume": 1091.64285, "trades": 11, "taker_buy_quote": 114.33681}, {"ts": 1775680560000, "open": 0.0874, "high": 0.0874, "low": 0.0872, "close": 0.0872, "volume": 40658.3, "quote_volume": 3549.53351, "trades": 13, "taker_buy_quote": 3255.61565}, {"ts": 1775680620000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 5252.3, "quote_volume": 457.57343, "trades": 13, "taker_buy_quote": 446.1372}, {"ts": 1775680680000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680740000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.0872, "volume": 15610.3, "quote_volume": 1361.98067, "trades": 15, "taker_buy_quote": 791.50083}, {"ts": 1775680800000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 581.0, "quote_volume": 50.6632, "trades": 1, "taker_buy_quote": 50.6632}, {"ts": 1775680860000, "open": 0.0871, "high": 0.0872, "low": 0.0871, "close": 0.0872, "volume": 879.1, "quote_volume": 76.61428, "trades": 4, "taker_buy_quote": 38.95224}, {"ts": 1775680920000, "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680980000, "open": 0.0872, "high": 0.0872, "low": 0.0871, "close": 0.0871, "volume": 13085.4, "quote_volume": 1141.00928, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775681040000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 572.1, "quote_volume": 49.82991, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775681100000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 1035.0, "quote_volume": 90.1485, "trades": 2, "taker_buy_quote": 90.1485}, {"ts": 1775681160000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681220000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 1314.2, "quote_volume": 114.46682, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775681280000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 1811.0, "quote_volume": 157.52201, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775681340000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681400000, "open": 0.0869, "high": 0.087, "low": 0.0868, "close": 0.087, "volume": 2590.6, "quote_volume": 225.12089, "trades": 5, "taker_buy_quote": 19.1574}, {"ts": 1775681460000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 2347.3, "quote_volume": 203.98722, "trades": 6, "taker_buy_quote": 185.8425}, {"ts": 1775681520000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 4737.5, "quote_volume": 412.50086, "trades": 8, "taker_buy_quote": 412.50086}, {"ts": 1775681580000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 1219.3, "quote_volume": 106.02537, "trades": 12, "taker_buy_quote": 59.334}, {"ts": 1775681640000, "open": 0.087, "high": 0.0871, "low": 0.0869, "close": 0.087, "volume": 17566.0, "quote_volume": 1528.36455, "trades": 21, "taker_buy_quote": 1266.33047}, {"ts": 1775681700000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 455.3, "quote_volume": 39.65663, "trades": 6, "taker_buy_quote": 39.65663}, {"ts": 1775681760000, "open": 0.0871, "high": 0.0871, "low": 0.0868, "close": 0.0869, "volume": 56971.1, "quote_volume": 4951.24966, "trades": 30, "taker_buy_quote": 293.02726}, {"ts": 1775681820000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 2145.3, "quote_volume": 186.42657, "trades": 6, "taker_buy_quote": 186.42657}, {"ts": 1775681880000, "open": 0.087, "high": 0.087, "low": 0.0869, "close": 0.0869, "volume": 536.2, "quote_volume": 46.63867, "trades": 2, "taker_buy_quote": 37.3143}, {"ts": 1775681940000, "open": 0.0869, "high": 0.0872, "low": 0.0869, "close": 0.0871, "volume": 34385.9, "quote_volume": 2993.20183, "trades": 25, "taker_buy_quote": 2954.40098}, {"ts": 1775682000000, "open": 0.0871, "high": 0.0871, "low": 0.087, "close": 0.0871, "volume": 12767.6, "quote_volume": 1111.98258, "trades": 11, "taker_buy_quote": 90.1485}, {"ts": 1775682060000, "open": 0.0871, "high": 0.0871, "low": 0.0871, "close": 0.0871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682120000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 2705.0, "quote_volume": 235.335, "trades": 5, "taker_buy_quote": 6.96}, {"ts": 1775682180000, "open": 0.087, "high": 0.0871, "low": 0.087, "close": 0.087, "volume": 4028.7, "quote_volume": 350.5764, "trades": 6, "taker_buy_quote": 159.2895}, {"ts": 1775682240000, "open": 0.0869, "high": 0.0869, "low": 0.0867, "close": 0.0867, "volume": 8349.5, "quote_volume": 724.81624, "trades": 13, "taker_buy_quote": 89.838}, {"ts": 1775682300000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 2240.4, "quote_volume": 194.24268, "trades": 3, "taker_buy_quote": 182.2434}, {"ts": 1775682360000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 576.7, "quote_volume": 49.99989, "trades": 1, "taker_buy_quote": 49.99989}, {"ts": 1775682420000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 2104.2, "quote_volume": 182.43414, "trades": 5, "taker_buy_quote": 86.7}, {"ts": 1775682480000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 132.5, "quote_volume": 11.4745, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775682540000, "open": 0.0866, "high": 0.0866, "low": 0.0864, "close": 0.0864, "volume": 27368.2, "quote_volume": 2368.24208, "trades": 36, "taker_buy_quote": 22.6459}, {"ts": 1775682600000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 3930.0, "quote_volume": 340.30781, "trades": 8, "taker_buy_quote": 86.6}, {"ts": 1775682660000, "open": 0.0866, "high": 0.0867, "low": 0.0865, "close": 0.0867, "volume": 6200.5, "quote_volume": 537.08371, "trades": 10, "taker_buy_quote": 350.41993}, {"ts": 1775682720000, "open": 0.0866, "high": 0.0868, "low": 0.0866, "close": 0.0868, "volume": 2191.6, "quote_volume": 190.08166, "trades": 5, "taker_buy_quote": 99.9936}, {"ts": 1775682780000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 2369.6, "quote_volume": 205.68128, "trades": 4, "taker_buy_quote": 115.84328}, {"ts": 1775682840000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 1000.0, "quote_volume": 86.8, "trades": 1, "taker_buy_quote": 86.8}, {"ts": 1775682900000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 4665.7, "quote_volume": 405.24583, "trades": 9, "taker_buy_quote": 134.77321}, {"ts": 1775682960000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 2593.8, "quote_volume": 225.23083, "trades": 3, "taker_buy_quote": 77.33231}, {"ts": 1775683020000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 8784.0, "quote_volume": 761.84992, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775683080000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 412.1, "quote_volume": 35.72907, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775683140000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 3353.8, "quote_volume": 291.22144, "trades": 6, "taker_buy_quote": 291.22144}, {"ts": 1775683200000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 50838.2, "quote_volume": 4417.82981, "trades": 8, "taker_buy_quote": 208.53393}, {"ts": 1775683260000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 2475.2, "quote_volume": 215.09488, "trades": 3, "taker_buy_quote": 215.09488}, {"ts": 1775683320000, "open": 0.0868, "high": 0.087, "low": 0.0868, "close": 0.0869, "volume": 3025.8, "quote_volume": 262.84079, "trades": 7, "taker_buy_quote": 107.9105}, {"ts": 1775683380000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 14198.0, "quote_volume": 1232.3864, "trades": 5, "taker_buy_quote": 86.8}, {"ts": 1775683440000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 4256.9, "quote_volume": 369.82461, "trades": 6, "taker_buy_quote": 369.82461}, {"ts": 1775683500000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 1449.5, "quote_volume": 125.8166, "trades": 2, "taker_buy_quote": 5.27744}, {"ts": 1775683560000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 4895.5, "quote_volume": 424.25755, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775683620000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 375.1, "quote_volume": 32.48366, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775683680000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 10273.7, "quote_volume": 888.79777, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775683740000, "open": 0.0865, "high": 0.0866, "low": 0.0864, "close": 0.0864, "volume": 2496.9, "quote_volume": 216.02082, "trades": 3, "taker_buy_quote": 149.92482}, {"ts": 1775683800000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 3162.3, "quote_volume": 273.59668, "trades": 7, "taker_buy_quote": 49.99418}, {"ts": 1775683860000, "open": 0.0865, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 887.2, "quote_volume": 76.6929, "trades": 2, "taker_buy_quote": 33.5793}, {"ts": 1775683920000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0865, "volume": 4659.4, "quote_volume": 402.86117, "trades": 8, "taker_buy_quote": 249.99365}, {"ts": 1775683980000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 3021.0, "quote_volume": 261.3165, "trades": 2, "taker_buy_quote": 261.3165}, {"ts": 1775684040000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 3002.9, "quote_volume": 259.75085, "trades": 4, "taker_buy_quote": 49.9278}, {"ts": 1775684100000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684160000, "open": 0.0865, "high": 0.0865, "low": 0.0863, "close": 0.0865, "volume": 10028.3, "quote_volume": 866.59935, "trades": 18, "taker_buy_quote": 527.4153}, {"ts": 1775684220000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 12649.6, "quote_volume": 1094.70042, "trades": 8, "taker_buy_quote": 40.35861}, {"ts": 1775684280000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 9135.3, "quote_volume": 790.20345, "trades": 12, "taker_buy_quote": 790.20345}, {"ts": 1775684340000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 1883.8, "quote_volume": 162.9487, "trades": 2, "taker_buy_quote": 162.9487}, {"ts": 1775684400000, "open": 0.0865, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 6479.7, "quote_volume": 560.63517, "trades": 4, "taker_buy_quote": 560.63517}, {"ts": 1775684460000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 7329.2, "quote_volume": 635.33021, "trades": 6, "taker_buy_quote": 625.43183}, {"ts": 1775684520000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0865, "volume": 6160.8, "quote_volume": 532.9807, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775684580000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 6398.9, "quote_volume": 553.50485, "trades": 2, "taker_buy_quote": 553.50485}, {"ts": 1775684640000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684700000, "open": 0.0866, "high": 0.0866, "low": 0.0865, "close": 0.0866, "volume": 16000.0, "quote_volume": 1384.5, "trades": 8, "taker_buy_quote": 259.8}, {"ts": 1775684760000, "open": 0.0867, "high": 0.087, "low": 0.0867, "close": 0.087, "volume": 66196.4, "quote_volume": 5750.28898, "trades": 42, "taker_buy_quote": 5084.31797}, {"ts": 1775684820000, "open": 0.0869, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 20349.5, "quote_volume": 1768.23852, "trades": 9, "taker_buy_quote": 1652.76848}, {"ts": 1775684880000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 3530.8, "quote_volume": 306.82652, "trades": 5, "taker_buy_quote": 86.9}, {"ts": 1775684940000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 87.3, "quote_volume": 7.58637, "trades": 1, "taker_buy_quote": 7.58637}, {"ts": 1775685000000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685060000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 1000.0, "quote_volume": 86.8, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775685120000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 105.6, "quote_volume": 9.15552, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775685180000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 1031.8, "quote_volume": 89.56024, "trades": 3, "taker_buy_quote": 89.56024}, {"ts": 1775685240000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 6373.7, "quote_volume": 553.23716, "trades": 5, "taker_buy_quote": 197.92136}, {"ts": 1775685300000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 1251.3, "quote_volume": 108.61284, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775685360000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 1000.0, "quote_volume": 86.8, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775685420000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 79.0, "quote_volume": 6.8572, "trades": 1, "taker_buy_quote": 6.8572}, {"ts": 1775685480000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 1212.3, "quote_volume": 105.22764, "trades": 2, "taker_buy_quote": 105.22764}, {"ts": 1775685540000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685600000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 14507.4, "quote_volume": 1259.24232, "trades": 4, "taker_buy_quote": 173.6}, {"ts": 1775685660000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 5270.2, "quote_volume": 456.92634, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775685720000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685780000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 8376.7, "quote_volume": 725.6372, "trades": 14, "taker_buy_quote": 359.58766}, {"ts": 1775685840000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 4715.6, "quote_volume": 408.84252, "trades": 3, "taker_buy_quote": 408.84252}, {"ts": 1775685900000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685960000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 1207.9, "quote_volume": 104.72493, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775686020000, "open": 0.0866, "high": 0.0869, "low": 0.0866, "close": 0.0869, "volume": 198.4, "quote_volume": 17.2096, "trades": 4, "taker_buy_quote": 9.98716}, {"ts": 1775686080000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 99.9, "quote_volume": 8.68497, "trades": 2, "taker_buy_quote": 8.68497}, {"ts": 1775686140000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 9881.3, "quote_volume": 858.68497, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775686200000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 14908.6, "quote_volume": 1294.17972, "trades": 6, "taker_buy_quote": 98.40556}, {"ts": 1775686260000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686320000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 69.4, "quote_volume": 6.01698, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775686380000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 933.5, "quote_volume": 80.96, "trades": 2, "taker_buy_quote": 22.1774}, {"ts": 1775686440000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686500000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686560000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 2060.0, "quote_volume": 178.808, "trades": 1, "taker_buy_quote": 178.808}, {"ts": 1775686620000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0868, "volume": 116002.2, "quote_volume": 10070.17739, "trades": 16, "taker_buy_quote": 6611.03491}, {"ts": 1775686680000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686740000, "open": 0.0868, "high": 0.0869, "low": 0.0868, "close": 0.0869, "volume": 7366.7, "quote_volume": 639.97463, "trades": 10, "taker_buy_quote": 639.97463}, {"ts": 1775686800000, "open": 0.0868, "high": 0.0868, "low": 0.0868, "close": 0.0868, "volume": 14063.8, "quote_volume": 1220.73784, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775686860000, "open": 0.0868, "high": 0.0868, "low": 0.0867, "close": 0.0867, "volume": 100955.1, "quote_volume": 8754.06458, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775686920000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 4173.1, "quote_volume": 361.80777, "trades": 3, "taker_buy_quote": 361.80777}, {"ts": 1775686980000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775687040000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 1272.3, "quote_volume": 110.18118, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775687100000, "open": 0.0867, "high": 0.0868, "low": 0.0864, "close": 0.0868, "volume": 75625.5, "quote_volume": 6549.32837, "trades": 34, "taker_buy_quote": 4213.25447}, {"ts": 1775687160000, "open": 0.0868, "high": 0.0868, "low": 0.0866, "close": 0.0866, "volume": 9285.5, "quote_volume": 805.9676, "trades": 6, "taker_buy_quote": 799.9922}, {"ts": 1775687220000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775687280000, "open": 0.0866, "high": 0.0867, "low": 0.0865, "close": 0.0867, "volume": 6851.8, "quote_volume": 593.25008, "trades": 6, "taker_buy_quote": 92.72102}, {"ts": 1775687340000, "open": 0.0867, "high": 0.0867, "low": 0.0866, "close": 0.0866, "volume": 482.5, "quote_volume": 41.79257, "trades": 2, "taker_buy_quote": 6.99669}, {"ts": 1775687400000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 160.6, "quote_volume": 13.90796, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775687460000, "open": 0.0866, "high": 0.0867, "low": 0.0864, "close": 0.0864, "volume": 11036.2, "quote_volume": 954.57409, "trades": 17, "taker_buy_quote": 282.16767}, {"ts": 1775687520000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 11076.1, "quote_volume": 956.51793, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775687580000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 28950.7, "quote_volume": 2499.72678, "trades": 31, "taker_buy_quote": 1035.7859}, {"ts": 1775687640000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0863, "volume": 30855.4, "quote_volume": 2660.97976, "trades": 22, "taker_buy_quote": 779.09914}, {"ts": 1775687700000, "open": 0.0864, "high": 0.0866, "low": 0.0863, "close": 0.0866, "volume": 26263.7, "quote_volume": 2271.34138, "trades": 16, "taker_buy_quote": 1865.15987}, {"ts": 1775687760000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 24018.7, "quote_volume": 2081.54264, "trades": 14, "taker_buy_quote": 1731.7306}, {"ts": 1775687820000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 1000.0, "quote_volume": 86.6, "trades": 2, "taker_buy_quote": 86.6}, {"ts": 1775687880000, "open": 0.0866, "high": 0.0866, "low": 0.0864, "close": 0.0864, "volume": 14857.1, "quote_volume": 1285.37298, "trades": 12, "taker_buy_quote": 569.13134}, {"ts": 1775687940000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 976.9, "quote_volume": 84.50185, "trades": 1, "taker_buy_quote": 84.50185}, {"ts": 1775688000000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 22243.2, "quote_volume": 1921.08035, "trades": 13, "taker_buy_quote": 104.976}, {"ts": 1775688060000, "open": 0.0864, "high": 0.0864, "low": 0.0862, "close": 0.0862, "volume": 6737.5, "quote_volume": 581.20472, "trades": 10, "taker_buy_quote": 7.05024}, {"ts": 1775688120000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 349.3, "quote_volume": 30.13578, "trades": 2, "taker_buy_quote": 22.54156}, {"ts": 1775688180000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 174.6, "quote_volume": 15.06798, "trades": 1, "taker_buy_quote": 15.06798}, {"ts": 1775688240000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688300000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 13569.4, "quote_volume": 1169.68228, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775688360000, "open": 0.0863, "high": 0.0865, "low": 0.0862, "close": 0.0865, "volume": 26053.1, "quote_volume": 2249.42058, "trades": 18, "taker_buy_quote": 1028.23238}, {"ts": 1775688420000, "open": 0.0865, "high": 0.0865, "low": 0.0865, "close": 0.0865, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688480000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 1152.6, "quote_volume": 99.48622, "trades": 2, "taker_buy_quote": 14.54976}, {"ts": 1775688540000, "open": 0.0864, "high": 0.0864, "low": 0.0863, "close": 0.0863, "volume": 2511.0, "quote_volume": 216.7074, "trades": 3, "taker_buy_quote": 111.8529}, {"ts": 1775688600000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 5978.3, "quote_volume": 515.92729, "trades": 6, "taker_buy_quote": 515.92729}, {"ts": 1775688660000, "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 66.7, "quote_volume": 5.75621, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775688720000, "open": 0.0864, "high": 0.0864, "low": 0.0864, "close": 0.0864, "volume": 114.5, "quote_volume": 9.8928, "trades": 1, "taker_buy_quote": 9.8928}, {"ts": 1775688780000, "open": 0.0864, "high": 0.0864, "low": 0.0862, "close": 0.0862, "volume": 16270.4, "quote_volume": 1403.4257, "trades": 8, "taker_buy_quote": 177.58656}, {"ts": 1775688840000, "open": 0.0863, "high": 0.0864, "low": 0.086, "close": 0.086, "volume": 140705.9, "quote_volume": 12131.1686, "trades": 72, "taker_buy_quote": 2600.36139}, {"ts": 1775688900000, "open": 0.086, "high": 0.086, "low": 0.0855, "close": 0.0857, "volume": 49789.2, "quote_volume": 4270.89864, "trades": 56, "taker_buy_quote": 563.91642}, {"ts": 1775688960000, "open": 0.0858, "high": 0.0858, "low": 0.0856, "close": 0.0856, "volume": 6401.8, "quote_volume": 548.45094, "trades": 9, "taker_buy_quote": 99.9999}, {"ts": 1775689020000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 4478.2, "quote_volume": 382.89776, "trades": 6, "taker_buy_quote": 9.98096}, {"ts": 1775689080000, "open": 0.0856, "high": 0.0857, "low": 0.0856, "close": 0.0857, "volume": 10405.4, "quote_volume": 890.70997, "trades": 4, "taker_buy_quote": 890.70997}, {"ts": 1775689140000, "open": 0.0857, "high": 0.0858, "low": 0.0855, "close": 0.0855, "volume": 28815.1, "quote_volume": 2465.96134, "trades": 17, "taker_buy_quote": 477.26005}, {"ts": 1775689200000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0854, "volume": 13477.5, "quote_volume": 1150.7594, "trades": 19, "taker_buy_quote": 332.52999}, {"ts": 1775689260000, "open": 0.0853, "high": 0.0853, "low": 0.085, "close": 0.0853, "volume": 104911.5, "quote_volume": 8927.68404, "trades": 62, "taker_buy_quote": 874.13195}, {"ts": 1775689320000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 4316.5, "quote_volume": 367.96123, "trades": 5, "taker_buy_quote": 85.3}, {"ts": 1775689380000, "open": 0.0852, "high": 0.0855, "low": 0.0852, "close": 0.0855, "volume": 16847.9, "quote_volume": 1437.56173, "trades": 16, "taker_buy_quote": 764.66065}, {"ts": 1775689440000, "open": 0.0856, "high": 0.0858, "low": 0.0856, "close": 0.0857, "volume": 43116.1, "quote_volume": 3692.87147, "trades": 30, "taker_buy_quote": 1726.26373}, {"ts": 1775689500000, "open": 0.0858, "high": 0.0858, "low": 0.0852, "close": 0.0852, "volume": 49706.8, "quote_volume": 4251.77285, "trades": 31, "taker_buy_quote": 45.8421}, {"ts": 1775689560000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 3831.4, "quote_volume": 326.81842, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775689620000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 27173.5, "quote_volume": 2317.89955, "trades": 10, "taker_buy_quote": 1860.65743}, {"ts": 1775689680000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 253.9, "quote_volume": 21.68306, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775689740000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 27183.4, "quote_volume": 2320.46236, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775689800000, "open": 0.0853, "high": 0.0855, "low": 0.0852, "close": 0.0855, "volume": 13621.4, "quote_volume": 1161.75595, "trades": 18, "taker_buy_quote": 110.7638}, {"ts": 1775689860000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 700.3, "quote_volume": 59.94568, "trades": 1, "taker_buy_quote": 59.94568}, {"ts": 1775689920000, "open": 0.0856, "high": 0.0857, "low": 0.0855, "close": 0.0857, "volume": 95731.7, "quote_volume": 8202.68884, "trades": 15, "taker_buy_quote": 8090.96844}, {"ts": 1775689980000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 31250.1, "quote_volume": 2678.13357, "trades": 2, "taker_buy_quote": 2678.13357}, {"ts": 1775690040000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 161262.2, "quote_volume": 13820.17054, "trades": 21, "taker_buy_quote": 13820.17054}, {"ts": 1775690100000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 22096.2, "quote_volume": 1891.50039, "trades": 4, "taker_buy_quote": 56.27919}, {"ts": 1775690160000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 7218.2, "quote_volume": 618.59974, "trades": 3, "taker_buy_quote": 618.59974}, {"ts": 1775690220000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 543.1, "quote_volume": 46.54367, "trades": 1, "taker_buy_quote": 46.54367}, {"ts": 1775690280000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 115273.8, "quote_volume": 9867.11091, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775690340000, "open": 0.0856, "high": 0.0856, "low": 0.0852, "close": 0.0852, "volume": 18782.5, "quote_volume": 1602.2443, "trades": 25, "taker_buy_quote": 214.1105}, {"ts": 1775690400000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 4912.7, "quote_volume": 419.05331, "trades": 3, "taker_buy_quote": 419.05331}, {"ts": 1775690460000, "open": 0.0852, "high": 0.0852, "low": 0.0849, "close": 0.0852, "volume": 113208.7, "quote_volume": 9628.17188, "trades": 63, "taker_buy_quote": 1762.27996}, {"ts": 1775690520000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 1216.3, "quote_volume": 103.62876, "trades": 1, "taker_buy_quote": 103.62876}, {"ts": 1775690580000, "open": 0.0853, "high": 0.0853, "low": 0.085, "close": 0.0851, "volume": 32941.4, "quote_volume": 2803.29653, "trades": 20, "taker_buy_quote": 1997.11778}, {"ts": 1775690640000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 3504.3, "quote_volume": 298.19591, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775690700000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 235.0, "quote_volume": 19.9985, "trades": 1, "taker_buy_quote": 19.9985}, {"ts": 1775690760000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 22168.2, "quote_volume": 1884.31205, "trades": 8, "taker_buy_quote": 174.48605}, {"ts": 1775690820000, "open": 0.0848, "high": 0.0848, "low": 0.0846, "close": 0.0847, "volume": 21593.8, "quote_volume": 1829.06284, "trades": 26, "taker_buy_quote": 160.67953}, {"ts": 1775690880000, "open": 0.0848, "high": 0.085, "low": 0.0848, "close": 0.085, "volume": 1622.9, "quote_volume": 137.75722, "trades": 3, "taker_buy_quote": 109.2729}, {"ts": 1775690940000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 529.0, "quote_volume": 44.9121, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775691000000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 35848.5, "quote_volume": 3040.66681, "trades": 16, "taker_buy_quote": 846.48208}, {"ts": 1775691060000, "open": 0.0848, "high": 0.0848, "low": 0.0846, "close": 0.0847, "volume": 32459.2, "quote_volume": 2748.94622, "trades": 23, "taker_buy_quote": 256.02538}, {"ts": 1775691120000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 7142.6, "quote_volume": 605.57567, "trades": 7, "taker_buy_quote": 464.2376}, {"ts": 1775691180000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 153374.8, "quote_volume": 13007.57119, "trades": 31, "taker_buy_quote": 9227.26028}, {"ts": 1775691240000, "open": 0.0849, "high": 0.0851, "low": 0.0849, "close": 0.0851, "volume": 46161.2, "quote_volume": 3923.67801, "trades": 13, "taker_buy_quote": 3070.73737}, {"ts": 1775691300000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 887.1, "quote_volume": 75.49221, "trades": 2, "taker_buy_quote": 75.49221}, {"ts": 1775691360000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 6108.7, "quote_volume": 519.85037, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775691420000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 3116.6, "quote_volume": 265.51493, "trades": 7, "taker_buy_quote": 10.83744}, {"ts": 1775691480000, "open": 0.0851, "high": 0.0852, "low": 0.085, "close": 0.085, "volume": 34242.2, "quote_volume": 2914.00398, "trades": 23, "taker_buy_quote": 543.60876}, {"ts": 1775691540000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.0851, "volume": 58317.3, "quote_volume": 4962.68073, "trades": 11, "taker_buy_quote": 3015.8225}, {"ts": 1775691600000, "open": 0.0851, "high": 0.0851, "low": 0.0845, "close": 0.0847, "volume": 211649.6, "quote_volume": 17948.27489, "trades": 91, "taker_buy_quote": 1619.36626}, {"ts": 1775691660000, "open": 0.0846, "high": 0.0846, "low": 0.0844, "close": 0.0844, "volume": 5906.4, "quote_volume": 499.13477, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775691720000, "open": 0.0846, "high": 0.0847, "low": 0.0842, "close": 0.0845, "volume": 87508.7, "quote_volume": 7385.71905, "trades": 47, "taker_buy_quote": 1101.38429}, {"ts": 1775691780000, "open": 0.0846, "high": 0.0849, "low": 0.0846, "close": 0.0849, "volume": 25702.6, "quote_volume": 2179.35959, "trades": 12, "taker_buy_quote": 2179.35959}, {"ts": 1775691840000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 15412.4, "quote_volume": 1305.4394, "trades": 5, "taker_buy_quote": 7.73376}, {"ts": 1775691900000, "open": 0.0849, "high": 0.0852, "low": 0.0849, "close": 0.0851, "volume": 47876.6, "quote_volume": 4072.46398, "trades": 17, "taker_buy_quote": 3969.18898}, {"ts": 1775691960000, "open": 0.0851, "high": 0.0851, "low": 0.0848, "close": 0.085, "volume": 14837.5, "quote_volume": 1260.09108, "trades": 15, "taker_buy_quote": 331.0265}, {"ts": 1775692020000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.0851, "volume": 6215.7, "quote_volume": 528.86681, "trades": 10, "taker_buy_quote": 490.78989}, {"ts": 1775692080000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 7445.3, "quote_volume": 634.33956, "trades": 7, "taker_buy_quote": 634.33956}, {"ts": 1775692140000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775692200000, "open": 0.0852, "high": 0.0854, "low": 0.0852, "close": 0.0854, "volume": 577.8, "quote_volume": 49.27973, "trades": 5, "taker_buy_quote": 42.55745}, {"ts": 1775692260000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0854, "volume": 6241.0, "quote_volume": 532.97383, "trades": 11, "taker_buy_quote": 532.97383}, {"ts": 1775692320000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 15611.6, "quote_volume": 1333.23064, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775692380000, "open": 0.0854, "high": 0.0855, "low": 0.0853, "close": 0.0855, "volume": 29898.8, "quote_volume": 2553.05272, "trades": 11, "taker_buy_quote": 2364.08763}, {"ts": 1775692440000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775692500000, "open": 0.0854, "high": 0.0856, "low": 0.0854, "close": 0.0855, "volume": 23915.0, "quote_volume": 2045.05504, "trades": 17, "taker_buy_quote": 1941.17254}, {"ts": 1775692560000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775692620000, "open": 0.0854, "high": 0.0854, "low": 0.0852, "close": 0.0852, "volume": 9659.6, "quote_volume": 824.34536, "trades": 11, "taker_buy_quote": 103.6395}, {"ts": 1775692680000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 12877.7, "quote_volume": 1098.46781, "trades": 6, "taker_buy_quote": 1098.46781}, {"ts": 1775692740000, "open": 0.0852, "high": 0.0857, "low": 0.0851, "close": 0.0856, "volume": 140871.4, "quote_volume": 12051.29101, "trades": 55, "taker_buy_quote": 11377.14061}, {"ts": 1775692800000, "open": 0.0855, "high": 0.0856, "low": 0.085, "close": 0.085, "volume": 140307.9, "quote_volume": 11981.08336, "trades": 44, "taker_buy_quote": 1982.8394}, {"ts": 1775692860000, "open": 0.085, "high": 0.085, "low": 0.0837, "close": 0.0843, "volume": 271140.7, "quote_volume": 22864.56158, "trades": 171, "taker_buy_quote": 8158.13492}, {"ts": 1775692920000, "open": 0.0844, "high": 0.0845, "low": 0.0842, "close": 0.0842, "volume": 41382.6, "quote_volume": 3489.76319, "trades": 42, "taker_buy_quote": 759.60741}, {"ts": 1775692980000, "open": 0.0843, "high": 0.0844, "low": 0.0842, "close": 0.0844, "volume": 32555.1, "quote_volume": 2746.35316, "trades": 22, "taker_buy_quote": 2101.11906}, {"ts": 1775693040000, "open": 0.0844, "high": 0.0845, "low": 0.0841, "close": 0.0841, "volume": 49877.1, "quote_volume": 4207.07575, "trades": 34, "taker_buy_quote": 2675.26001}, {"ts": 1775693100000, "open": 0.0842, "high": 0.0842, "low": 0.084, "close": 0.0842, "volume": 19021.8, "quote_volume": 1600.27319, "trades": 13, "taker_buy_quote": 248.6847}, {"ts": 1775693160000, "open": 0.0841, "high": 0.0841, "low": 0.0833, "close": 0.0833, "volume": 45206.4, "quote_volume": 3777.95222, "trades": 61, "taker_buy_quote": 246.57555}, {"ts": 1775693220000, "open": 0.0834, "high": 0.0836, "low": 0.0834, "close": 0.0835, "volume": 12417.1, "quote_volume": 1036.92527, "trades": 15, "taker_buy_quote": 608.12463}, {"ts": 1775693280000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 8843.2, "quote_volume": 737.69641, "trades": 13, "taker_buy_quote": 369.2284}, {"ts": 1775693340000, "open": 0.0833, "high": 0.0833, "low": 0.0827, "close": 0.0829, "volume": 84121.2, "quote_volume": 6975.5187, "trades": 106, "taker_buy_quote": 2131.66041}, {"ts": 1775693400000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 31883.9, "quote_volume": 2640.61438, "trades": 24, "taker_buy_quote": 1349.16366}, {"ts": 1775693460000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 5345.4, "quote_volume": 443.92312, "trades": 9, "taker_buy_quote": 293.29536}, {"ts": 1775693520000, "open": 0.0831, "high": 0.0831, "low": 0.0829, "close": 0.083, "volume": 30188.5, "quote_volume": 2506.22608, "trades": 24, "taker_buy_quote": 426.87947}, {"ts": 1775693580000, "open": 0.083, "high": 0.0831, "low": 0.0829, "close": 0.083, "volume": 10329.7, "quote_volume": 857.1174, "trades": 5, "taker_buy_quote": 39.99603}, {"ts": 1775693640000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 2465.8, "quote_volume": 204.90798, "trades": 3, "taker_buy_quote": 121.80798}, {"ts": 1775693700000, "open": 0.0832, "high": 0.0837, "low": 0.0832, "close": 0.0836, "volume": 22801.9, "quote_volume": 1905.23131, "trades": 25, "taker_buy_quote": 1573.33987}, {"ts": 1775693760000, "open": 0.0837, "high": 0.0839, "low": 0.0837, "close": 0.0839, "volume": 11669.2, "quote_volume": 977.83931, "trades": 15, "taker_buy_quote": 977.83931}, {"ts": 1775693820000, "open": 0.0839, "high": 0.0839, "low": 0.0837, "close": 0.0837, "volume": 20060.3, "quote_volume": 1679.9523, "trades": 12, "taker_buy_quote": 362.73394}, {"ts": 1775693880000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 8696.8, "quote_volume": 728.82034, "trades": 9, "taker_buy_quote": 635.24088}, {"ts": 1775693940000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 10752.2, "quote_volume": 900.96237, "trades": 7, "taker_buy_quote": 267.54826}, {"ts": 1775694000000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 66205.0, "quote_volume": 5540.17421, "trades": 15, "taker_buy_quote": 99.19976}, {"ts": 1775694060000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 9737.3, "quote_volume": 814.03828, "trades": 10, "taker_buy_quote": 387.1098}, {"ts": 1775694120000, "open": 0.0836, "high": 0.0836, "low": 0.0833, "close": 0.0834, "volume": 59942.8, "quote_volume": 4999.25111, "trades": 36, "taker_buy_quote": 104.3751}, {"ts": 1775694180000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0835, "volume": 18170.5, "quote_volume": 1515.42629, "trades": 19, "taker_buy_quote": 5.50265}, {"ts": 1775694240000, "open": 0.0836, "high": 0.0838, "low": 0.0832, "close": 0.0835, "volume": 252739.7, "quote_volume": 21074.58973, "trades": 68, "taker_buy_quote": 12496.77062}, {"ts": 1775694300000, "open": 0.0835, "high": 0.0837, "low": 0.0835, "close": 0.0836, "volume": 28519.1, "quote_volume": 2384.94928, "trades": 23, "taker_buy_quote": 2071.72823}, {"ts": 1775694360000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0834, "volume": 4547.1, "quote_volume": 379.08733, "trades": 7, "taker_buy_quote": 184.731}, {"ts": 1775694420000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 895.1, "quote_volume": 74.74085, "trades": 3, "taker_buy_quote": 17.1175}, {"ts": 1775694480000, "open": 0.0836, "high": 0.0836, "low": 0.0833, "close": 0.0833, "volume": 12524.1, "quote_volume": 1045.13413, "trades": 15, "taker_buy_quote": 26.83824}, {"ts": 1775694540000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 23621.9, "quote_volume": 1967.13694, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775694600000, "open": 0.0833, "high": 0.0833, "low": 0.083, "close": 0.083, "volume": 19014.7, "quote_volume": 1580.22778, "trades": 8, "taker_buy_quote": 49.99666}, {"ts": 1775694660000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 5022.6, "quote_volume": 416.45213, "trades": 12, "taker_buy_quote": 84.27372}, {"ts": 1775694720000, "open": 0.0828, "high": 0.0828, "low": 0.0823, "close": 0.0823, "volume": 17929.9, "quote_volume": 1479.96885, "trades": 40, "taker_buy_quote": 123.89692}, {"ts": 1775694780000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 31315.5, "quote_volume": 2578.35969, "trades": 20, "taker_buy_quote": 568.59296}, {"ts": 1775694840000, "open": 0.0823, "high": 0.0823, "low": 0.0813, "close": 0.0814, "volume": 242861.9, "quote_volume": 19842.34424, "trades": 151, "taker_buy_quote": 1757.35838}, {"ts": 1775694900000, "open": 0.0814, "high": 0.0819, "low": 0.0814, "close": 0.0816, "volume": 31080.5, "quote_volume": 2538.62057, "trades": 44, "taker_buy_quote": 1365.71343}, {"ts": 1775694960000, "open": 0.0815, "high": 0.0815, "low": 0.0813, "close": 0.0815, "volume": 104373.5, "quote_volume": 8498.75084, "trades": 43, "taker_buy_quote": 819.8472}, {"ts": 1775695020000, "open": 0.0815, "high": 0.0817, "low": 0.0815, "close": 0.0816, "volume": 48303.1, "quote_volume": 3939.51082, "trades": 35, "taker_buy_quote": 723.17288}, {"ts": 1775695080000, "open": 0.0815, "high": 0.0815, "low": 0.0813, "close": 0.0814, "volume": 35253.6, "quote_volume": 2869.11239, "trades": 29, "taker_buy_quote": 8.55514}, {"ts": 1775695140000, "open": 0.0814, "high": 0.0815, "low": 0.0813, "close": 0.0815, "volume": 113231.9, "quote_volume": 9219.72192, "trades": 54, "taker_buy_quote": 213.65733}, {"ts": 1775695200000, "open": 0.0815, "high": 0.0816, "low": 0.0812, "close": 0.0813, "volume": 76262.8, "quote_volume": 6203.27476, "trades": 38, "taker_buy_quote": 226.97071}, {"ts": 1775695260000, "open": 0.0814, "high": 0.0816, "low": 0.0812, "close": 0.0812, "volume": 44407.9, "quote_volume": 3612.17203, "trades": 26, "taker_buy_quote": 676.91106}, {"ts": 1775695320000, "open": 0.0813, "high": 0.0815, "low": 0.0813, "close": 0.0814, "volume": 66253.0, "quote_volume": 5389.78355, "trades": 37, "taker_buy_quote": 462.39596}, {"ts": 1775695380000, "open": 0.0814, "high": 0.0817, "low": 0.0813, "close": 0.0815, "volume": 83458.7, "quote_volume": 6798.08292, "trades": 40, "taker_buy_quote": 1374.53628}, {"ts": 1775695440000, "open": 0.0815, "high": 0.0818, "low": 0.0814, "close": 0.0818, "volume": 31987.4, "quote_volume": 2608.61568, "trades": 22, "taker_buy_quote": 1598.7632}, {"ts": 1775695500000, "open": 0.0819, "high": 0.0819, "low": 0.0815, "close": 0.0817, "volume": 17883.3, "quote_volume": 1463.03962, "trades": 20, "taker_buy_quote": 1326.63525}, {"ts": 1775695560000, "open": 0.0814, "high": 0.0814, "low": 0.0812, "close": 0.0812, "volume": 56366.6, "quote_volume": 4582.68189, "trades": 25, "taker_buy_quote": 660.34303}, {"ts": 1775695620000, "open": 0.0813, "high": 0.0815, "low": 0.0812, "close": 0.0814, "volume": 30725.7, "quote_volume": 2499.54034, "trades": 16, "taker_buy_quote": 1044.44351}, {"ts": 1775695680000, "open": 0.0812, "high": 0.0814, "low": 0.0811, "close": 0.0812, "volume": 69455.7, "quote_volume": 5646.54225, "trades": 42, "taker_buy_quote": 2517.08959}, {"ts": 1775695740000, "open": 0.0811, "high": 0.0813, "low": 0.081, "close": 0.0812, "volume": 80117.2, "quote_volume": 6500.7159, "trades": 40, "taker_buy_quote": 2773.9436}, {"ts": 1775695800000, "open": 0.0813, "high": 0.0815, "low": 0.0812, "close": 0.0812, "volume": 36205.6, "quote_volume": 2944.97446, "trades": 22, "taker_buy_quote": 1098.94863}, {"ts": 1775695860000, "open": 0.0812, "high": 0.0814, "low": 0.0812, "close": 0.0814, "volume": 20960.8, "quote_volume": 1703.79468, "trades": 16, "taker_buy_quote": 1605.13668}, {"ts": 1775695920000, "open": 0.0813, "high": 0.0815, "low": 0.0813, "close": 0.0814, "volume": 25921.5, "quote_volume": 2109.30223, "trades": 20, "taker_buy_quote": 1136.85216}, {"ts": 1775695980000, "open": 0.0813, "high": 0.0814, "low": 0.0812, "close": 0.0813, "volume": 12493.3, "quote_volume": 1016.4804, "trades": 11, "taker_buy_quote": 691.02148}, {"ts": 1775696040000, "open": 0.0814, "high": 0.0816, "low": 0.0813, "close": 0.0813, "volume": 50324.8, "quote_volume": 4095.95823, "trades": 28, "taker_buy_quote": 1222.95459}, {"ts": 1775696100000, "open": 0.0812, "high": 0.0813, "low": 0.0811, "close": 0.0813, "volume": 29607.8, "quote_volume": 2404.85875, "trades": 32, "taker_buy_quote": 1059.49209}, {"ts": 1775696160000, "open": 0.0812, "high": 0.0813, "low": 0.081, "close": 0.081, "volume": 55668.9, "quote_volume": 4516.64421, "trades": 40, "taker_buy_quote": 2267.73407}, {"ts": 1775696220000, "open": 0.0809, "high": 0.0811, "low": 0.0808, "close": 0.0808, "volume": 27347.1, "quote_volume": 2213.25705, "trades": 29, "taker_buy_quote": 369.31444}, {"ts": 1775696280000, "open": 0.0808, "high": 0.0811, "low": 0.0808, "close": 0.0811, "volume": 18701.5, "quote_volume": 1513.42232, "trades": 21, "taker_buy_quote": 588.79651}, {"ts": 1775696340000, "open": 0.081, "high": 0.081, "low": 0.0803, "close": 0.0805, "volume": 115059.5, "quote_volume": 9279.22647, "trades": 82, "taker_buy_quote": 2336.39078}, {"ts": 1775696400000, "open": 0.0805, "high": 0.0806, "low": 0.0802, "close": 0.0804, "volume": 51542.2, "quote_volume": 4138.29981, "trades": 38, "taker_buy_quote": 1017.87061}, {"ts": 1775696460000, "open": 0.0804, "high": 0.0807, "low": 0.0804, "close": 0.0806, "volume": 47361.9, "quote_volume": 3812.79729, "trades": 67, "taker_buy_quote": 2869.96492}, {"ts": 1775696520000, "open": 0.0807, "high": 0.0811, "low": 0.0807, "close": 0.081, "volume": 34872.1, "quote_volume": 2820.82216, "trades": 40, "taker_buy_quote": 920.13877}, {"ts": 1775696580000, "open": 0.0811, "high": 0.0813, "low": 0.081, "close": 0.0813, "volume": 59802.8, "quote_volume": 4855.97426, "trades": 46, "taker_buy_quote": 4477.55691}, {"ts": 1775696640000, "open": 0.0813, "high": 0.0813, "low": 0.0811, "close": 0.0811, "volume": 28715.3, "quote_volume": 2332.80046, "trades": 39, "taker_buy_quote": 1404.43447}, {"ts": 1775696700000, "open": 0.0812, "high": 0.0813, "low": 0.0811, "close": 0.0811, "volume": 18200.6, "quote_volume": 1477.50205, "trades": 20, "taker_buy_quote": 160.77121}, {"ts": 1775696760000, "open": 0.0811, "high": 0.0813, "low": 0.081, "close": 0.0812, "volume": 7134.6, "quote_volume": 578.71123, "trades": 12, "taker_buy_quote": 213.03335}, {"ts": 1775696820000, "open": 0.0811, "high": 0.0814, "low": 0.081, "close": 0.081, "volume": 16996.8, "quote_volume": 1380.95467, "trades": 19, "taker_buy_quote": 889.5826}, {"ts": 1775696880000, "open": 0.0811, "high": 0.0812, "low": 0.0808, "close": 0.0808, "volume": 12032.8, "quote_volume": 975.68754, "trades": 12, "taker_buy_quote": 822.75196}, {"ts": 1775696940000, "open": 0.0808, "high": 0.0809, "low": 0.0807, "close": 0.0809, "volume": 6533.7, "quote_volume": 527.80429, "trades": 14, "taker_buy_quote": 167.29209}, {"ts": 1775697000000, "open": 0.081, "high": 0.0811, "low": 0.0809, "close": 0.0811, "volume": 3975.2, "quote_volume": 321.95831, "trades": 9, "taker_buy_quote": 24.67387}, {"ts": 1775697060000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 4477.8, "quote_volume": 362.8607, "trades": 5, "taker_buy_quote": 34.99465}, {"ts": 1775697120000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 3061.5, "quote_volume": 247.4975, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775697180000, "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 23163.8, "quote_volume": 1872.63504, "trades": 12, "taker_buy_quote": 1483.62314}, {"ts": 1775697240000, "open": 0.0809, "high": 0.0809, "low": 0.0807, "close": 0.0807, "volume": 6307.1, "quote_volume": 509.46384, "trades": 11, "taker_buy_quote": 126.9259}, {"ts": 1775697300000, "open": 0.0808, "high": 0.081, "low": 0.0808, "close": 0.0808, "volume": 12049.2, "quote_volume": 974.59227, "trades": 20, "taker_buy_quote": 647.11989}, {"ts": 1775697360000, "open": 0.0807, "high": 0.0807, "low": 0.0806, "close": 0.0806, "volume": 12114.4, "quote_volume": 976.94943, "trades": 14, "taker_buy_quote": 459.08208}, {"ts": 1775697420000, "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 12902.2, "quote_volume": 1042.40693, "trades": 10, "taker_buy_quote": 980.72792}, {"ts": 1775697480000, "open": 0.0808, "high": 0.081, "low": 0.0807, "close": 0.081, "volume": 30353.7, "quote_volume": 2457.11651, "trades": 16, "taker_buy_quote": 2428.38141}, {"ts": 1775697540000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 375.8, "quote_volume": 30.47738, "trades": 3, "taker_buy_quote": 30.47738}, {"ts": 1775697600000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 440.7, "quote_volume": 35.74077, "trades": 2, "taker_buy_quote": 35.74077}, {"ts": 1775697660000, "open": 0.0811, "high": 0.0813, "low": 0.0811, "close": 0.0813, "volume": 17602.8, "quote_volume": 1430.62414, "trades": 11, "taker_buy_quote": 1424.78494}, {"ts": 1775697720000, "open": 0.0813, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 10128.2, "quote_volume": 823.21407, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775697780000, "open": 0.0812, "high": 0.0812, "low": 0.0809, "close": 0.0809, "volume": 27115.1, "quote_volume": 2196.06512, "trades": 22, "taker_buy_quote": 13.32473}, {"ts": 1775697840000, "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 12211.3, "quote_volume": 989.03652, "trades": 10, "taker_buy_quote": 925.3035}, {"ts": 1775697900000, "open": 0.081, "high": 0.0812, "low": 0.081, "close": 0.0812, "volume": 25756.5, "quote_volume": 2089.57625, "trades": 16, "taker_buy_quote": 1218.52711}, {"ts": 1775697960000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 7980.1, "quote_volume": 647.98412, "trades": 7, "taker_buy_quote": 549.32612}, {"ts": 1775698020000, "open": 0.0811, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 7191.5, "quote_volume": 583.3538, "trades": 4, "taker_buy_quote": 502.2538}, {"ts": 1775698080000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0812, "volume": 7784.8, "quote_volume": 632.24642, "trades": 16, "taker_buy_quote": 434.93042}, {"ts": 1775698140000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 37259.4, "quote_volume": 3027.94943, "trades": 15, "taker_buy_quote": 1039.46972}, {"ts": 1775698200000, "open": 0.0812, "high": 0.0813, "low": 0.0812, "close": 0.0813, "volume": 2522.2, "quote_volume": 204.81617, "trades": 5, "taker_buy_quote": 109.65789}, {"ts": 1775698260000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 40960.4, "quote_volume": 3330.30878, "trades": 17, "taker_buy_quote": 1411.17964}, {"ts": 1775698320000, "open": 0.0814, "high": 0.0819, "low": 0.0814, "close": 0.0819, "volume": 22785.6, "quote_volume": 1859.54477, "trades": 24, "taker_buy_quote": 1785.14767}, {"ts": 1775698380000, "open": 0.0819, "high": 0.0821, "low": 0.0819, "close": 0.082, "volume": 17288.8, "quote_volume": 1417.39567, "trades": 22, "taker_buy_quote": 1317.69997}, {"ts": 1775698440000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 1000.0, "quote_volume": 82.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775698500000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 5668.6, "quote_volume": 464.05161, "trades": 9, "taker_buy_quote": 4.9959}, {"ts": 1775698560000, "open": 0.0817, "high": 0.0817, "low": 0.0815, "close": 0.0815, "volume": 13581.8, "quote_volume": 1108.38576, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775698620000, "open": 0.0814, "high": 0.0815, "low": 0.0813, "close": 0.0814, "volume": 4406.3, "quote_volume": 358.73005, "trades": 10, "taker_buy_quote": 168.013}, {"ts": 1775698680000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.0813, "volume": 3980.9, "quote_volume": 323.98592, "trades": 7, "taker_buy_quote": 112.9425}, {"ts": 1775698740000, "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 11837.7, "quote_volume": 962.54422, "trades": 17, "taker_buy_quote": 793.55404}, {"ts": 1775698800000, "open": 0.0812, "high": 0.0813, "low": 0.081, "close": 0.0812, "volume": 25248.7, "quote_volume": 2046.55623, "trades": 21, "taker_buy_quote": 155.57215}, {"ts": 1775698860000, "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0811, "volume": 2849.4, "quote_volume": 231.11697, "trades": 5, "taker_buy_quote": 231.11697}, {"ts": 1775698920000, "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 4930.3, "quote_volume": 400.34036, "trades": 8, "taker_buy_quote": 400.34036}, {"ts": 1775698980000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 30450.5, "quote_volume": 2475.62565, "trades": 23, "taker_buy_quote": 213.31494}, {"ts": 1775699040000, "open": 0.0813, "high": 0.0816, "low": 0.0813, "close": 0.0816, "volume": 22062.8, "quote_volume": 1794.94064, "trades": 16, "taker_buy_quote": 534.38414}, {"ts": 1775699100000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 171.1, "quote_volume": 13.94465, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775699160000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 4448.0, "quote_volume": 363.38859, "trades": 7, "taker_buy_quote": 16.12274}, {"ts": 1775699220000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 10934.7, "quote_volume": 893.36499, "trades": 8, "taker_buy_quote": 407.49509}, {"ts": 1775699280000, "open": 0.0817, "high": 0.0819, "low": 0.0817, "close": 0.0819, "volume": 24022.6, "quote_volume": 1965.82498, "trades": 13, "taker_buy_quote": 1647.52178}, {"ts": 1775699340000, "open": 0.082, "high": 0.0822, "low": 0.0819, "close": 0.0821, "volume": 32567.6, "quote_volume": 2672.04986, "trades": 25, "taker_buy_quote": 1259.64053}, {"ts": 1775699400000, "open": 0.0822, "high": 0.0823, "low": 0.082, "close": 0.082, "volume": 35697.4, "quote_volume": 2929.13912, "trades": 23, "taker_buy_quote": 746.16122}, {"ts": 1775699460000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 37436.7, "quote_volume": 3072.54738, "trades": 16, "taker_buy_quote": 1675.59532}, {"ts": 1775699520000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 5952.7, "quote_volume": 489.43013, "trades": 7, "taker_buy_quote": 407.23013}, {"ts": 1775699580000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 2847.9, "quote_volume": 234.09738, "trades": 4, "taker_buy_quote": 57.88524}, {"ts": 1775699640000, "open": 0.0822, "high": 0.0824, "low": 0.0822, "close": 0.0824, "volume": 17874.7, "quote_volume": 1471.33096, "trades": 11, "taker_buy_quote": 1389.13096}, {"ts": 1775699700000, "open": 0.0824, "high": 0.0825, "low": 0.0823, "close": 0.0823, "volume": 4648.0, "quote_volume": 382.66712, "trades": 10, "taker_buy_quote": 31.80452}, {"ts": 1775699760000, "open": 0.0823, "high": 0.0823, "low": 0.082, "close": 0.082, "volume": 19939.4, "quote_volume": 1637.38366, "trades": 18, "taker_buy_quote": 214.41186}, {"ts": 1775699820000, "open": 0.0819, "high": 0.0822, "low": 0.0819, "close": 0.0822, "volume": 20540.4, "quote_volume": 1685.19122, "trades": 9, "taker_buy_quote": 307.13346}, {"ts": 1775699880000, "open": 0.0821, "high": 0.0821, "low": 0.0818, "close": 0.0821, "volume": 43506.2, "quote_volume": 3568.86947, "trades": 19, "taker_buy_quote": 198.76511}, {"ts": 1775699940000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 7750.4, "quote_volume": 636.42194, "trades": 11, "taker_buy_quote": 162.16308}, {"ts": 1775700000000, "open": 0.0822, "high": 0.0823, "low": 0.082, "close": 0.0823, "volume": 62424.4, "quote_volume": 5125.85407, "trades": 35, "taker_buy_quote": 422.80221}, {"ts": 1775700060000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 9982.6, "quote_volume": 822.56624, "trades": 6, "taker_buy_quote": 822.56624}, {"ts": 1775700120000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 4391.5, "quote_volume": 361.8596, "trades": 3, "taker_buy_quote": 361.8596}, {"ts": 1775700180000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 7759.0, "quote_volume": 640.1175, "trades": 6, "taker_buy_quote": 640.1175}, {"ts": 1775700240000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 11797.6, "quote_volume": 972.10051, "trades": 7, "taker_buy_quote": 361.3652}, {"ts": 1775700300000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 5492.7, "quote_volume": 452.59848, "trades": 6, "taker_buy_quote": 370.19848}, {"ts": 1775700360000, "open": 0.0824, "high": 0.0825, "low": 0.0823, "close": 0.0824, "volume": 25311.2, "quote_volume": 2086.40244, "trades": 17, "taker_buy_quote": 1259.93643}, {"ts": 1775700420000, "open": 0.0823, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 22060.3, "quote_volume": 1816.22565, "trades": 8, "taker_buy_quote": 1643.8483}, {"ts": 1775700480000, "open": 0.0823, "high": 0.0823, "low": 0.0821, "close": 0.0822, "volume": 21996.2, "quote_volume": 1808.50591, "trades": 16, "taker_buy_quote": 563.31253}, {"ts": 1775700540000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 4913.0, "quote_volume": 404.3399, "trades": 3, "taker_buy_quote": 404.3399}, {"ts": 1775700600000, "open": 0.0824, "high": 0.0826, "low": 0.0824, "close": 0.0825, "volume": 14682.4, "quote_volume": 1210.97491, "trades": 15, "taker_buy_quote": 990.25441}, {"ts": 1775700660000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 4781.9, "quote_volume": 394.05368, "trades": 2, "taker_buy_quote": 394.05368}, {"ts": 1775700720000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 4067.9, "quote_volume": 336.00854, "trades": 10, "taker_buy_quote": 70.44954}, {"ts": 1775700780000, "open": 0.0825, "high": 0.0826, "low": 0.0824, "close": 0.0824, "volume": 8135.2, "quote_volume": 671.2392, "trades": 9, "taker_buy_quote": 308.46144}, {"ts": 1775700840000, "open": 0.0823, "high": 0.0823, "low": 0.082, "close": 0.0821, "volume": 41539.3, "quote_volume": 3413.02433, "trades": 36, "taker_buy_quote": 341.41285}, {"ts": 1775700900000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 20115.3, "quote_volume": 1649.03851, "trades": 21, "taker_buy_quote": 547.1532}, {"ts": 1775700960000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 12323.3, "quote_volume": 1011.47194, "trades": 9, "taker_buy_quote": 835.18014}, {"ts": 1775701020000, "open": 0.0822, "high": 0.0824, "low": 0.0822, "close": 0.0824, "volume": 9672.0, "quote_volume": 795.31019, "trades": 11, "taker_buy_quote": 795.31019}, {"ts": 1775701080000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 1392.4, "quote_volume": 114.73376, "trades": 5, "taker_buy_quote": 78.35416}, {"ts": 1775701140000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 1355.1, "quote_volume": 111.79575, "trades": 5, "taker_buy_quote": 111.79575}, {"ts": 1775701200000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 1689.2, "quote_volume": 139.68392, "trades": 6, "taker_buy_quote": 56.98392}, {"ts": 1775701260000, "open": 0.0828, "high": 0.0828, "low": 0.0826, "close": 0.0827, "volume": 5406.9, "quote_volume": 447.27766, "trades": 10, "taker_buy_quote": 254.11908}, {"ts": 1775701320000, "open": 0.0828, "high": 0.0829, "low": 0.0827, "close": 0.0828, "volume": 19479.0, "quote_volume": 1612.42913, "trades": 15, "taker_buy_quote": 293.20461}, {"ts": 1775701380000, "open": 0.0828, "high": 0.0829, "low": 0.0827, "close": 0.0827, "volume": 19228.1, "quote_volume": 1590.77875, "trades": 16, "taker_buy_quote": 200.33476}, {"ts": 1775701440000, "open": 0.0827, "high": 0.083, "low": 0.0827, "close": 0.083, "volume": 52164.9, "quote_volume": 4322.12748, "trades": 49, "taker_buy_quote": 2361.21726}, {"ts": 1775701500000, "open": 0.0829, "high": 0.0829, "low": 0.0827, "close": 0.0827, "volume": 11033.7, "quote_volume": 913.81565, "trades": 9, "taker_buy_quote": 326.16576}, {"ts": 1775701560000, "open": 0.0826, "high": 0.0828, "low": 0.0826, "close": 0.0828, "volume": 7093.5, "quote_volume": 587.03196, "trades": 14, "taker_buy_quote": 381.59404}, {"ts": 1775701620000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 17324.2, "quote_volume": 1434.07409, "trades": 28, "taker_buy_quote": 779.20596}, {"ts": 1775701680000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 3000.0, "quote_volume": 248.4, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775701740000, "open": 0.0828, "high": 0.083, "low": 0.0828, "close": 0.083, "volume": 198.0, "quote_volume": 16.40804, "trades": 3, "taker_buy_quote": 16.40804}, {"ts": 1775701800000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 3730.5, "quote_volume": 309.62377, "trades": 7, "taker_buy_quote": 293.2307}, {"ts": 1775701860000, "open": 0.083, "high": 0.083, "low": 0.0827, "close": 0.0827, "volume": 3174.6, "quote_volume": 262.92467, "trades": 6, "taker_buy_quote": 37.516}, {"ts": 1775701920000, "open": 0.0826, "high": 0.0828, "low": 0.0826, "close": 0.0828, "volume": 4577.7, "quote_volume": 378.14311, "trades": 7, "taker_buy_quote": 15.25653}, {"ts": 1775701980000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 984.5, "quote_volume": 81.61505, "trades": 3, "taker_buy_quote": 81.61505}, {"ts": 1775702040000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 1692.2, "quote_volume": 140.28338, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775702100000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 1330.8, "quote_volume": 110.32332, "trades": 4, "taker_buy_quote": 81.93836}, {"ts": 1775702160000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 657.6, "quote_volume": 54.51504, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775702220000, "open": 0.0828, "high": 0.083, "low": 0.0827, "close": 0.0828, "volume": 15237.9, "quote_volume": 1263.01383, "trades": 14, "taker_buy_quote": 966.69284}, {"ts": 1775702280000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 9996.7, "quote_volume": 829.49196, "trades": 15, "taker_buy_quote": 822.76066}, {"ts": 1775702340000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775702400000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 6323.4, "quote_volume": 524.20986, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775702460000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 8030.0, "quote_volume": 665.687, "trades": 16, "taker_buy_quote": 665.687}, {"ts": 1775702520000, "open": 0.0828, "high": 0.0828, "low": 0.0826, "close": 0.0826, "volume": 4380.9, "quote_volume": 362.03629, "trades": 9, "taker_buy_quote": 90.90573}, {"ts": 1775702580000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 546.8, "quote_volume": 45.1231, "trades": 4, "taker_buy_quote": 9.9946}, {"ts": 1775702640000, "open": 0.0828, "high": 0.0829, "low": 0.0827, "close": 0.0827, "volume": 8124.0, "quote_volume": 672.64479, "trades": 8, "taker_buy_quote": 663.71895}, {"ts": 1775702700000, "open": 0.0828, "high": 0.0828, "low": 0.0823, "close": 0.0824, "volume": 36241.7, "quote_volume": 2994.90847, "trades": 28, "taker_buy_quote": 500.04744}, {"ts": 1775702760000, "open": 0.0822, "high": 0.0824, "low": 0.0813, "close": 0.0823, "volume": 282280.9, "quote_volume": 23090.85158, "trades": 199, "taker_buy_quote": 9793.46748}, {"ts": 1775702820000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 9489.7, "quote_volume": 781.96529, "trades": 4, "taker_buy_quote": 781.96529}, {"ts": 1775702880000, "open": 0.0825, "high": 0.0825, "low": 0.0822, "close": 0.0822, "volume": 7723.0, "quote_volume": 635.82289, "trades": 10, "taker_buy_quote": 99.99825}, {"ts": 1775702940000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 4215.0, "quote_volume": 346.8945, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775703000000, "open": 0.0822, "high": 0.0823, "low": 0.0821, "close": 0.0823, "volume": 15215.0, "quote_volume": 1249.5945, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775703060000, "open": 0.0824, "high": 0.0826, "low": 0.0824, "close": 0.0825, "volume": 3469.1, "quote_volume": 285.96041, "trades": 8, "taker_buy_quote": 261.88691}, {"ts": 1775703120000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775703180000, "open": 0.0826, "high": 0.0828, "low": 0.0826, "close": 0.0827, "volume": 16143.3, "quote_volume": 1334.32695, "trades": 11, "taker_buy_quote": 1136.55762}, {"ts": 1775703240000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 31582.6, "quote_volume": 2613.99663, "trades": 16, "taker_buy_quote": 195.55704}, {"ts": 1775703300000, "open": 0.0828, "high": 0.0828, "low": 0.0826, "close": 0.0826, "volume": 31691.0, "quote_volume": 2621.46131, "trades": 14, "taker_buy_quote": 6.35963}, {"ts": 1775703360000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 22420.7, "quote_volume": 1854.19189, "trades": 12, "taker_buy_quote": 361.95309}, {"ts": 1775703420000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 1570.7, "quote_volume": 129.99796, "trades": 3, "taker_buy_quote": 129.99796}, {"ts": 1775703480000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 5731.8, "quote_volume": 474.60047, "trades": 4, "taker_buy_quote": 6.15947}, {"ts": 1775703540000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 36286.4, "quote_volume": 3001.76636, "trades": 17, "taker_buy_quote": 355.49265}, {"ts": 1775703600000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 41346.8, "quote_volume": 3414.19792, "trades": 12, "taker_buy_quote": 622.6801}, {"ts": 1775703660000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 12629.3, "quote_volume": 1044.43571, "trades": 12, "taker_buy_quote": 139.12621}, {"ts": 1775703720000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 15100.1, "quote_volume": 1248.77827, "trades": 11, "taker_buy_quote": 5.76419}, {"ts": 1775703780000, "open": 0.0828, "high": 0.083, "low": 0.0828, "close": 0.0829, "volume": 25744.3, "quote_volume": 2135.2656, "trades": 28, "taker_buy_quote": 1362.87322}, {"ts": 1775703840000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 9875.9, "quote_volume": 819.6997, "trades": 7, "taker_buy_quote": 785.2796}, {"ts": 1775703900000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 11337.6, "quote_volume": 942.13435, "trades": 11, "taker_buy_quote": 448.20816}, {"ts": 1775703960000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 7186.1, "quote_volume": 597.17838, "trades": 16, "taker_buy_quote": 351.04449}, {"ts": 1775704020000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 3187.6, "quote_volume": 264.94467, "trades": 10, "taker_buy_quote": 45.85152}, {"ts": 1775704080000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 102.9, "quote_volume": 8.55099, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775704140000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 1546.9, "quote_volume": 128.54739, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775704200000, "open": 0.0831, "high": 0.0831, "low": 0.0828, "close": 0.0828, "volume": 17963.5, "quote_volume": 1489.47986, "trades": 22, "taker_buy_quote": 112.01679}, {"ts": 1775704260000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 2450.1, "quote_volume": 202.61644, "trades": 5, "taker_buy_quote": 8.28654}, {"ts": 1775704320000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 3454.4, "quote_volume": 285.62383, "trades": 6, "taker_buy_quote": 56.97203}, {"ts": 1775704380000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775704440000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 11988.6, "quote_volume": 992.04817, "trades": 9, "taker_buy_quote": 825.30016}, {"ts": 1775704500000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 890.1, "quote_volume": 73.52226, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775704560000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 18700.9, "quote_volume": 1547.9543, "trades": 17, "taker_buy_quote": 824.16341}, {"ts": 1775704620000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 11874.0, "quote_volume": 982.03897, "trades": 4, "taker_buy_quote": 48.99276}, {"ts": 1775704680000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 1309.6, "quote_volume": 108.27296, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775704740000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 22829.3, "quote_volume": 1887.63558, "trades": 14, "taker_buy_quote": 885.5516}, {"ts": 1775704800000, "open": 0.0827, "high": 0.0832, "low": 0.0827, "close": 0.0829, "volume": 212221.0, "quote_volume": 17601.80458, "trades": 73, "taker_buy_quote": 14226.73552}, {"ts": 1775704860000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 12968.6, "quote_volume": 1072.17549, "trades": 12, "taker_buy_quote": 20.06302}, {"ts": 1775704920000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 5718.1, "quote_volume": 473.33272, "trades": 9, "taker_buy_quote": 196.90492}, {"ts": 1775704980000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 5937.4, "quote_volume": 491.14448, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775705040000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 19701.9, "quote_volume": 1629.34713, "trades": 18, "taker_buy_quote": 385.86993}, {"ts": 1775705100000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 703.5, "quote_volume": 58.17945, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775705160000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 22933.9, "quote_volume": 1897.04952, "trades": 18, "taker_buy_quote": 444.92022}, {"ts": 1775705220000, "open": 0.0827, "high": 0.0828, "low": 0.0826, "close": 0.0828, "volume": 34795.6, "quote_volume": 2876.52981, "trades": 34, "taker_buy_quote": 1151.39604}, {"ts": 1775705280000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 23579.9, "quote_volume": 1950.13229, "trades": 16, "taker_buy_quote": 1238.73862}, {"ts": 1775705340000, "open": 0.0828, "high": 0.0829, "low": 0.0827, "close": 0.0828, "volume": 36757.2, "quote_volume": 3041.34078, "trades": 24, "taker_buy_quote": 1081.09694}, {"ts": 1775705400000, "open": 0.0827, "high": 0.0831, "low": 0.0827, "close": 0.0831, "volume": 52604.5, "quote_volume": 4357.94108, "trades": 61, "taker_buy_quote": 2149.35948}, {"ts": 1775705460000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 9826.9, "quote_volume": 817.0359, "trades": 11, "taker_buy_quote": 817.0359}, {"ts": 1775705520000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775705580000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 10582.4, "quote_volume": 880.63231, "trades": 7, "taker_buy_quote": 696.45247}, {"ts": 1775705640000, "open": 0.0833, "high": 0.0837, "low": 0.0833, "close": 0.0837, "volume": 71613.2, "quote_volume": 5975.03653, "trades": 60, "taker_buy_quote": 2595.93796}, {"ts": 1775705700000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 5263.1, "quote_volume": 440.14572, "trades": 7, "taker_buy_quote": 272.94572}, {"ts": 1775705760000, "open": 0.0836, "high": 0.0836, "low": 0.0834, "close": 0.0836, "volume": 38916.5, "quote_volume": 3247.87725, "trades": 32, "taker_buy_quote": 2784.40677}, {"ts": 1775705820000, "open": 0.0836, "high": 0.0841, "low": 0.0836, "close": 0.0839, "volume": 220783.8, "quote_volume": 18530.01041, "trades": 70, "taker_buy_quote": 8776.13625}, {"ts": 1775705880000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 4850.2, "quote_volume": 406.44676, "trades": 8, "taker_buy_quote": 70.37524}, {"ts": 1775705940000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 3273.0, "quote_volume": 274.2774, "trades": 5, "taker_buy_quote": 28.97804}, {"ts": 1775706000000, "open": 0.0838, "high": 0.0838, "low": 0.0834, "close": 0.0834, "volume": 39268.3, "quote_volume": 3281.78005, "trades": 28, "taker_buy_quote": 72.10684}, {"ts": 1775706060000, "open": 0.0834, "high": 0.0836, "low": 0.0834, "close": 0.0836, "volume": 55140.3, "quote_volume": 4602.06527, "trades": 34, "taker_buy_quote": 1868.58407}, {"ts": 1775706120000, "open": 0.0835, "high": 0.0837, "low": 0.0835, "close": 0.0837, "volume": 11170.6, "quote_volume": 933.3371, "trades": 9, "taker_buy_quote": 406.302}, {"ts": 1775706180000, "open": 0.0837, "high": 0.084, "low": 0.0837, "close": 0.084, "volume": 17125.5, "quote_volume": 1435.77633, "trades": 14, "taker_buy_quote": 1355.94548}, {"ts": 1775706240000, "open": 0.0841, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 43997.9, "quote_volume": 3702.58993, "trades": 22, "taker_buy_quote": 581.17731}, {"ts": 1775706300000, "open": 0.0843, "high": 0.0843, "low": 0.084, "close": 0.0841, "volume": 22211.4, "quote_volume": 1868.99461, "trades": 18, "taker_buy_quote": 834.68244}, {"ts": 1775706360000, "open": 0.0841, "high": 0.0841, "low": 0.0839, "close": 0.0839, "volume": 12070.1, "quote_volume": 1013.95657, "trades": 9, "taker_buy_quote": 14.10359}, {"ts": 1775706420000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 1000.0, "quote_volume": 83.9, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775706480000, "open": 0.0838, "high": 0.084, "low": 0.0838, "close": 0.084, "volume": 2468.5, "quote_volume": 207.19006, "trades": 7, "taker_buy_quote": 61.94064}, {"ts": 1775706540000, "open": 0.084, "high": 0.0842, "low": 0.0839, "close": 0.0841, "volume": 15864.3, "quote_volume": 1334.15967, "trades": 14, "taker_buy_quote": 216.684}, {"ts": 1775706600000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 1448.7, "quote_volume": 121.86004, "trades": 6, "taker_buy_quote": 106.65476}, {"ts": 1775706660000, "open": 0.0841, "high": 0.0846, "low": 0.0841, "close": 0.0846, "volume": 36947.5, "quote_volume": 3116.51245, "trades": 32, "taker_buy_quote": 1659.14781}, {"ts": 1775706720000, "open": 0.0846, "high": 0.085, "low": 0.0846, "close": 0.0848, "volume": 11853.9, "quote_volume": 1006.03507, "trades": 17, "taker_buy_quote": 818.40307}, {"ts": 1775706780000, "open": 0.0846, "high": 0.0846, "low": 0.0844, "close": 0.0844, "volume": 24835.7, "quote_volume": 2099.30998, "trades": 21, "taker_buy_quote": 191.05218}, {"ts": 1775706840000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 2000.0, "quote_volume": 169.0, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775706900000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 3175.0, "quote_volume": 268.9225, "trades": 4, "taker_buy_quote": 268.9225}, {"ts": 1775706960000, "open": 0.0846, "high": 0.0848, "low": 0.0846, "close": 0.0848, "volume": 20958.6, "quote_volume": 1774.79576, "trades": 20, "taker_buy_quote": 115.68262}, {"ts": 1775707020000, "open": 0.0848, "high": 0.0849, "low": 0.0847, "close": 0.0848, "volume": 55800.0, "quote_volume": 4730.48247, "trades": 30, "taker_buy_quote": 659.61372}, {"ts": 1775707080000, "open": 0.0848, "high": 0.0848, "low": 0.0845, "close": 0.0846, "volume": 37428.5, "quote_volume": 3167.45718, "trades": 19, "taker_buy_quote": 113.17788}, {"ts": 1775707140000, "open": 0.0847, "high": 0.0847, "low": 0.0844, "close": 0.0846, "volume": 9958.2, "quote_volume": 841.44768, "trades": 9, "taker_buy_quote": 41.4662}, {"ts": 1775707200000, "open": 0.0846, "high": 0.0846, "low": 0.0842, "close": 0.0845, "volume": 22314.7, "quote_volume": 1882.16221, "trades": 28, "taker_buy_quote": 410.14773}, {"ts": 1775707260000, "open": 0.0843, "high": 0.0843, "low": 0.084, "close": 0.0842, "volume": 6403.7, "quote_volume": 538.57075, "trades": 11, "taker_buy_quote": 330.27564}, {"ts": 1775707320000, "open": 0.0843, "high": 0.0843, "low": 0.084, "close": 0.084, "volume": 3055.6, "quote_volume": 257.37134, "trades": 10, "taker_buy_quote": 159.82374}, {"ts": 1775707380000, "open": 0.084, "high": 0.0842, "low": 0.084, "close": 0.0841, "volume": 7975.0, "quote_volume": 670.15673, "trades": 6, "taker_buy_quote": 429.90192}, {"ts": 1775707440000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 15837.0, "quote_volume": 1331.38517, "trades": 15, "taker_buy_quote": 614.771}, {"ts": 1775707500000, "open": 0.0841, "high": 0.0841, "low": 0.0838, "close": 0.0838, "volume": 42825.2, "quote_volume": 3596.23997, "trades": 34, "taker_buy_quote": 210.10463}, {"ts": 1775707560000, "open": 0.084, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 6865.9, "quote_volume": 576.75431, "trades": 9, "taker_buy_quote": 315.38831}, {"ts": 1775707620000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707680000, "open": 0.0839, "high": 0.0839, "low": 0.0836, "close": 0.0836, "volume": 9495.4, "quote_volume": 795.45948, "trades": 13, "taker_buy_quote": 418.72233}, {"ts": 1775707740000, "open": 0.0838, "high": 0.0839, "low": 0.0837, "close": 0.0837, "volume": 8404.2, "quote_volume": 704.32616, "trades": 9, "taker_buy_quote": 419.1919}, {"ts": 1775707800000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 5279.6, "quote_volume": 441.87237, "trades": 7, "taker_buy_quote": 102.02193}, {"ts": 1775707860000, "open": 0.0836, "high": 0.0837, "low": 0.0834, "close": 0.0835, "volume": 20158.8, "quote_volume": 1683.38919, "trades": 30, "taker_buy_quote": 346.95428}, {"ts": 1775707920000, "open": 0.0835, "high": 0.0838, "low": 0.0835, "close": 0.0837, "volume": 7800.1, "quote_volume": 652.72144, "trades": 14, "taker_buy_quote": 569.22144}, {"ts": 1775707980000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 9008.3, "quote_volume": 754.82404, "trades": 16, "taker_buy_quote": 381.64588}, {"ts": 1775708040000, "open": 0.0839, "high": 0.0839, "low": 0.0837, "close": 0.0838, "volume": 39455.4, "quote_volume": 3306.34908, "trades": 20, "taker_buy_quote": 809.68534}, {"ts": 1775708100000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 3204.0, "quote_volume": 268.21013, "trades": 4, "taker_buy_quote": 130.2809}, {"ts": 1775708160000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 9623.6, "quote_volume": 806.46424, "trades": 5, "taker_buy_quote": 620.84724}, {"ts": 1775708220000, "open": 0.0839, "high": 0.0841, "low": 0.0839, "close": 0.084, "volume": 3712.4, "quote_volume": 311.95152, "trades": 19, "taker_buy_quote": 141.17157}, {"ts": 1775708280000, "open": 0.0841, "high": 0.0843, "low": 0.0841, "close": 0.0842, "volume": 45859.0, "quote_volume": 3858.2922, "trades": 49, "taker_buy_quote": 1499.17787}, {"ts": 1775708340000, "open": 0.0841, "high": 0.0842, "low": 0.084, "close": 0.0841, "volume": 20305.7, "quote_volume": 1706.98463, "trades": 44, "taker_buy_quote": 1505.49383}, {"ts": 1775708400000, "open": 0.0841, "high": 0.0842, "low": 0.084, "close": 0.0841, "volume": 10783.0, "quote_volume": 906.67843, "trades": 22, "taker_buy_quote": 804.61843}, {"ts": 1775708460000, "open": 0.0841, "high": 0.0842, "low": 0.0839, "close": 0.0839, "volume": 14374.3, "quote_volume": 1207.77397, "trades": 32, "taker_buy_quote": 1060.3365}, {"ts": 1775708520000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 5148.0, "quote_volume": 432.13636, "trades": 13, "taker_buy_quote": 319.08175}, {"ts": 1775708580000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 85.1, "quote_volume": 7.13138, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775708640000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 1623.5, "quote_volume": 136.17347, "trades": 3, "taker_buy_quote": 104.17863}, {"ts": 1775708700000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 3579.6, "quote_volume": 299.95574, "trades": 5, "taker_buy_quote": 203.81836}, {"ts": 1775708760000, "open": 0.0838, "high": 0.084, "low": 0.0838, "close": 0.084, "volume": 6072.1, "quote_volume": 509.44839, "trades": 8, "taker_buy_quote": 412.54599}, {"ts": 1775708820000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 8133.1, "quote_volume": 682.36709, "trades": 8, "taker_buy_quote": 284.47973}, {"ts": 1775708880000, "open": 0.0839, "high": 0.0839, "low": 0.0835, "close": 0.0835, "volume": 9290.0, "quote_volume": 778.36322, "trades": 12, "taker_buy_quote": 44.78582}, {"ts": 1775708940000, "open": 0.0835, "high": 0.0835, "low": 0.0833, "close": 0.0835, "volume": 24662.3, "quote_volume": 2058.88311, "trades": 15, "taker_buy_quote": 1629.586}, {"ts": 1775709000000, "open": 0.0835, "high": 0.0835, "low": 0.0833, "close": 0.0834, "volume": 43761.2, "quote_volume": 3650.79405, "trades": 27, "taker_buy_quote": 1643.16684}, {"ts": 1775709060000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 14117.8, "quote_volume": 1177.42452, "trades": 13, "taker_buy_quote": 109.1706}, {"ts": 1775709120000, "open": 0.0835, "high": 0.0835, "low": 0.0832, "close": 0.0832, "volume": 8284.1, "quote_volume": 690.24051, "trades": 11, "taker_buy_quote": 39.7126}, {"ts": 1775709180000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 1864.1, "quote_volume": 155.27953, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775709240000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 10376.5, "quote_volume": 865.4001, "trades": 8, "taker_buy_quote": 208.69182}, {"ts": 1775709300000, "open": 0.0834, "high": 0.0834, "low": 0.0832, "close": 0.0832, "volume": 6568.4, "quote_volume": 546.56282, "trades": 5, "taker_buy_quote": 19.99932}, {"ts": 1775709360000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 7209.7, "quote_volume": 599.83689, "trades": 5, "taker_buy_quote": 591.40224}, {"ts": 1775709420000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 929.7, "quote_volume": 77.44401, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775709480000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 2567.1, "quote_volume": 214.09614, "trades": 2, "taker_buy_quote": 214.09614}, {"ts": 1775709540000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 3215.0, "quote_volume": 268.131, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775709600000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 1791.2, "quote_volume": 149.38608, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775709660000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709720000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 2215.0, "quote_volume": 184.731, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775709780000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 3824.4, "quote_volume": 318.95496, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775709840000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 411.6, "quote_volume": 34.29227, "trades": 3, "taker_buy_quote": 4.99566}, {"ts": 1775709900000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 4399.5, "quote_volume": 366.9183, "trades": 4, "taker_buy_quote": 203.61276}, {"ts": 1775709960000, "open": 0.0834, "high": 0.0834, "low": 0.0832, "close": 0.0834, "volume": 35211.9, "quote_volume": 2934.59685, "trades": 19, "taker_buy_quote": 518.2095}, {"ts": 1775710020000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0835, "volume": 18323.3, "quote_volume": 1529.62396, "trades": 5, "taker_buy_quote": 1529.62396}, {"ts": 1775710080000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 1280.8, "quote_volume": 107.07488, "trades": 2, "taker_buy_quote": 107.07488}, {"ts": 1775710140000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710200000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 118.4, "quote_volume": 9.89824, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775710260000, "open": 0.0837, "high": 0.0839, "low": 0.0837, "close": 0.0839, "volume": 2257.0, "quote_volume": 189.14098, "trades": 11, "taker_buy_quote": 189.14098}, {"ts": 1775710320000, "open": 0.084, "high": 0.0841, "low": 0.0839, "close": 0.0839, "volume": 87459.7, "quote_volume": 7350.17467, "trades": 30, "taker_buy_quote": 3091.56913}, {"ts": 1775710380000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 238.3, "quote_volume": 19.99337, "trades": 1, "taker_buy_quote": 19.99337}, {"ts": 1775710440000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 5574.7, "quote_volume": 467.71733, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775710500000, "open": 0.0839, "high": 0.0841, "low": 0.0839, "close": 0.0841, "volume": 9400.5, "quote_volume": 790.05827, "trades": 8, "taker_buy_quote": 705.95827}, {"ts": 1775710560000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 6508.7, "quote_volume": 547.38167, "trades": 7, "taker_buy_quote": 361.10017}, {"ts": 1775710620000, "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 8923.9, "quote_volume": 748.7517, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775710680000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710740000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 441.1, "quote_volume": 37.00829, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775710800000, "open": 0.084, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 55825.8, "quote_volume": 4689.59524, "trades": 17, "taker_buy_quote": 2979.41094}, {"ts": 1775710860000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.0841, "volume": 10531.2, "quote_volume": 884.95719, "trades": 5, "taker_buy_quote": 96.62249}, {"ts": 1775710920000, "open": 0.0842, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 8122.2, "quote_volume": 684.21035, "trades": 21, "taker_buy_quote": 195.98715}, {"ts": 1775710980000, "open": 0.0842, "high": 0.0842, "low": 0.0839, "close": 0.0839, "volume": 10794.7, "quote_volume": 907.01169, "trades": 13, "taker_buy_quote": 36.15251}, {"ts": 1775711040000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 3336.4, "quote_volume": 279.99281, "trades": 5, "taker_buy_quote": 279.99281}, {"ts": 1775711100000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 14397.1, "quote_volume": 1206.99197, "trades": 10, "taker_buy_quote": 449.99361}, {"ts": 1775711160000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775711220000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 1241.3, "quote_volume": 104.02094, "trades": 2, "taker_buy_quote": 104.02094}, {"ts": 1775711280000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 4176.6, "quote_volume": 350.41674, "trades": 4, "taker_buy_quote": 342.66438}, {"ts": 1775711340000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 3148.8, "quote_volume": 263.9602, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775711400000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 773.9, "quote_volume": 64.82134, "trades": 5, "taker_buy_quote": 38.47258}, {"ts": 1775711460000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 1000.0, "quote_volume": 83.7, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775711520000, "open": 0.0837, "high": 0.0841, "low": 0.0837, "close": 0.0841, "volume": 14245.6, "quote_volume": 1195.52908, "trades": 13, "taker_buy_quote": 1195.52908}, {"ts": 1775711580000, "open": 0.0841, "high": 0.0841, "low": 0.0839, "close": 0.0839, "volume": 14743.1, "quote_volume": 1237.784, "trades": 6, "taker_buy_quote": 59.99694}, {"ts": 1775711640000, "open": 0.0841, "high": 0.0843, "low": 0.0841, "close": 0.0843, "volume": 4255.1, "quote_volume": 358.67905, "trades": 6, "taker_buy_quote": 358.67905}, {"ts": 1775711700000, "open": 0.0843, "high": 0.0843, "low": 0.0841, "close": 0.0841, "volume": 24176.1, "quote_volume": 2036.0306, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775711760000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 1000.0, "quote_volume": 84.1, "trades": 5, "taker_buy_quote": 84.1}, {"ts": 1775711820000, "open": 0.0843, "high": 0.0843, "low": 0.0841, "close": 0.0841, "volume": 7784.8, "quote_volume": 655.62708, "trades": 7, "taker_buy_quote": 15.87432}, {"ts": 1775711880000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 1427.8, "quote_volume": 120.0352, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775711940000, "open": 0.0843, "high": 0.0844, "low": 0.0843, "close": 0.0844, "volume": 1109.3, "quote_volume": 93.60683, "trades": 6, "taker_buy_quote": 83.86175}, {"ts": 1775712000000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 6249.3, "quote_volume": 528.06585, "trades": 14, "taker_buy_quote": 123.6066}, {"ts": 1775712060000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 23672.5, "quote_volume": 2001.36108, "trades": 11, "taker_buy_quote": 206.27172}, {"ts": 1775712120000, "open": 0.0846, "high": 0.0847, "low": 0.0846, "close": 0.0847, "volume": 24241.7, "quote_volume": 2053.15049, "trades": 14, "taker_buy_quote": 676.61456}, {"ts": 1775712180000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 12473.3, "quote_volume": 1055.24118, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775712240000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 705.4, "quote_volume": 59.73557, "trades": 2, "taker_buy_quote": 49.74431}, {"ts": 1775712300000, "open": 0.0846, "high": 0.0846, "low": 0.0843, "close": 0.0844, "volume": 24535.7, "quote_volume": 2070.80764, "trades": 11, "taker_buy_quote": 959.56795}, {"ts": 1775712360000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 13000.0, "quote_volume": 1096.1215, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775712420000, "open": 0.0844, "high": 0.0844, "low": 0.0841, "close": 0.0841, "volume": 20070.2, "quote_volume": 1689.23602, "trades": 18, "taker_buy_quote": 222.55647}, {"ts": 1775712480000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 772.5, "quote_volume": 64.89, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775712540000, "open": 0.084, "high": 0.084, "low": 0.0836, "close": 0.0836, "volume": 9552.5, "quote_volume": 801.34839, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775712600000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 1709.0, "quote_volume": 143.05122, "trades": 2, "taker_buy_quote": 143.05122}, {"ts": 1775712660000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 560.6, "quote_volume": 46.97828, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775712720000, "open": 0.0839, "high": 0.0839, "low": 0.0837, "close": 0.0837, "volume": 1419.2, "quote_volume": 119.01268, "trades": 5, "taker_buy_quote": 10.75598}, {"ts": 1775712780000, "open": 0.084, "high": 0.0841, "low": 0.084, "close": 0.0841, "volume": 4973.9, "quote_volume": 417.96128, "trades": 9, "taker_buy_quote": 50.64688}, {"ts": 1775712840000, "open": 0.084, "high": 0.084, "low": 0.0838, "close": 0.0838, "volume": 2919.9, "quote_volume": 245.06783, "trades": 8, "taker_buy_quote": 61.79235}, {"ts": 1775712900000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 3122.1, "quote_volume": 261.75466, "trades": 10, "taker_buy_quote": 256.249}, {"ts": 1775712960000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 1000.0, "quote_volume": 83.9, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775713020000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 7881.1, "quote_volume": 661.48065, "trades": 9, "taker_buy_quote": 457.60365}, {"ts": 1775713080000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713140000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 2312.1, "quote_volume": 194.02109, "trades": 5, "taker_buy_quote": 194.02109}, {"ts": 1775713200000, "open": 0.0838, "high": 0.0838, "low": 0.0836, "close": 0.0836, "volume": 31467.2, "quote_volume": 2633.49182, "trades": 21, "taker_buy_quote": 141.68736}, {"ts": 1775713260000, "open": 0.0837, "high": 0.0837, "low": 0.0833, "close": 0.0833, "volume": 49716.4, "quote_volume": 4148.6847, "trades": 37, "taker_buy_quote": 648.19359}, {"ts": 1775713320000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 2100.0, "quote_volume": 175.24, "trades": 3, "taker_buy_quote": 8.34}, {"ts": 1775713380000, "open": 0.0834, "high": 0.0835, "low": 0.0833, "close": 0.0833, "volume": 5758.0, "quote_volume": 480.25765, "trades": 7, "taker_buy_quote": 49.0312}, {"ts": 1775713440000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 915.6, "quote_volume": 76.30735, "trades": 4, "taker_buy_quote": 31.58358}, {"ts": 1775713500000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 74.3, "quote_volume": 6.19662, "trades": 1, "taker_buy_quote": 6.19662}, {"ts": 1775713560000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 2215.0, "quote_volume": 184.731, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775713620000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 606.1, "quote_volume": 50.49412, "trades": 3, "taker_buy_quote": 4.99566}, {"ts": 1775713680000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 2503.8, "quote_volume": 208.50795, "trades": 6, "taker_buy_quote": 46.648}, {"ts": 1775713740000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 1360.1, "quote_volume": 113.29633, "trades": 2, "taker_buy_quote": 29.99633}, {"ts": 1775713800000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 11528.1, "quote_volume": 959.19392, "trades": 10, "taker_buy_quote": 676.49696}, {"ts": 1775713860000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 90.4, "quote_volume": 7.53032, "trades": 1, "taker_buy_quote": 7.53032}, {"ts": 1775713920000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713980000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 5909.8, "quote_volume": 492.27913, "trades": 9, "taker_buy_quote": 179.93633}, {"ts": 1775714040000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 1769.1, "quote_volume": 147.32036, "trades": 3, "taker_buy_quote": 46.648}, {"ts": 1775714100000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0834, "volume": 4450.0, "quote_volume": 370.787, "trades": 7, "taker_buy_quote": 287.487}, {"ts": 1775714160000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 4973.9, "quote_volume": 414.82326, "trades": 7, "taker_buy_quote": 414.82326}, {"ts": 1775714220000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 1767.8, "quote_volume": 147.18096, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775714280000, "open": 0.0832, "high": 0.0833, "low": 0.0831, "close": 0.0833, "volume": 4978.4, "quote_volume": 414.06134, "trades": 8, "taker_buy_quote": 43.6492}, {"ts": 1775714340000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775714400000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 2907.9, "quote_volume": 242.16574, "trades": 6, "taker_buy_quote": 23.70718}, {"ts": 1775714460000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 4373.8, "quote_volume": 363.90016, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775714520000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 1311.6, "quote_volume": 109.05834, "trades": 3, "taker_buy_quote": 53.56416}, {"ts": 1775714580000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 43301.5, "quote_volume": 3594.32518, "trades": 21, "taker_buy_quote": 30.98799}, {"ts": 1775714640000, "open": 0.0829, "high": 0.0829, "low": 0.0825, "close": 0.0827, "volume": 19890.5, "quote_volume": 1645.29124, "trades": 33, "taker_buy_quote": 84.82553}, {"ts": 1775714700000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 6345.4, "quote_volume": 524.74923, "trades": 14, "taker_buy_quote": 429.37013}, {"ts": 1775714760000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 14102.1, "quote_volume": 1166.24367, "trades": 15, "taker_buy_quote": 1104.55774}, {"ts": 1775714820000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 3207.9, "quote_volume": 265.2328, "trades": 6, "taker_buy_quote": 185.23973}, {"ts": 1775714880000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 8204.6, "quote_volume": 678.20333, "trades": 17, "taker_buy_quote": 426.16835}, {"ts": 1775714940000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 624.2, "quote_volume": 51.4965, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775715000000, "open": 0.0827, "high": 0.0829, "low": 0.0827, "close": 0.0829, "volume": 55539.0, "quote_volume": 4597.76244, "trades": 37, "taker_buy_quote": 1046.1284}, {"ts": 1775715060000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 1145.1, "quote_volume": 94.85102, "trades": 3, "taker_buy_quote": 7.22888}, {"ts": 1775715120000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 1936.6, "quote_volume": 160.26742, "trades": 5, "taker_buy_quote": 8.7768}, {"ts": 1775715180000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 6852.2, "quote_volume": 568.04738, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775715240000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 1332.2, "quote_volume": 110.43938, "trades": 2, "taker_buy_quote": 44.6002}, {"ts": 1775715300000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 13550.3, "quote_volume": 1122.57558, "trades": 9, "taker_buy_quote": 489.59082}, {"ts": 1775715360000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 4459.8, "quote_volume": 369.27144, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775715420000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 3878.9, "quote_volume": 320.78503, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775715480000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 2109.4, "quote_volume": 174.44738, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775715540000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 21812.8, "quote_volume": 1802.02533, "trades": 13, "taker_buy_quote": 203.74988}, {"ts": 1775715600000, "open": 0.0825, "high": 0.0825, "low": 0.0823, "close": 0.0823, "volume": 31148.8, "quote_volume": 2567.68652, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775715660000, "open": 0.0823, "high": 0.0825, "low": 0.0823, "close": 0.0825, "volume": 46221.6, "quote_volume": 3804.71141, "trades": 10, "taker_buy_quote": 3766.72841}, {"ts": 1775715720000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 31456.4, "quote_volume": 2591.70103, "trades": 16, "taker_buy_quote": 1100.71568}, {"ts": 1775715780000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715840000, "open": 0.0823, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 3786.2, "quote_volume": 311.83972, "trades": 4, "taker_buy_quote": 194.01904}, {"ts": 1775715900000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 5656.0, "quote_volume": 466.0114, "trades": 8, "taker_buy_quote": 100.116}, {"ts": 1775715960000, "open": 0.0822, "high": 0.0824, "low": 0.0822, "close": 0.0822, "volume": 23476.7, "quote_volume": 1933.84372, "trades": 13, "taker_buy_quote": 1589.77826}, {"ts": 1775716020000, "open": 0.0822, "high": 0.0824, "low": 0.0822, "close": 0.0824, "volume": 6000.0, "quote_volume": 494.2, "trades": 4, "taker_buy_quote": 412.0}, {"ts": 1775716080000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 1997.4, "quote_volume": 164.67909, "trades": 3, "taker_buy_quote": 76.99725}, {"ts": 1775716140000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 3996.5, "quote_volume": 329.71125, "trades": 4, "taker_buy_quote": 329.71125}, {"ts": 1775716200000, "open": 0.0826, "high": 0.0826, "low": 0.0824, "close": 0.0825, "volume": 8956.6, "quote_volume": 738.99472, "trades": 5, "taker_buy_quote": 53.4765}, {"ts": 1775716260000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 6310.1, "quote_volume": 520.58325, "trades": 9, "taker_buy_quote": 398.20275}, {"ts": 1775716320000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 12672.9, "quote_volume": 1045.54608, "trades": 16, "taker_buy_quote": 436.27533}, {"ts": 1775716380000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 8207.9, "quote_volume": 676.93114, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775716440000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 1307.9, "quote_volume": 107.77096, "trades": 2, "taker_buy_quote": 100.116}, {"ts": 1775716500000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 1597.2, "quote_volume": 131.60928, "trades": 2, "taker_buy_quote": 100.116}, {"ts": 1775716560000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 3565.5, "quote_volume": 293.7972, "trades": 3, "taker_buy_quote": 193.6812}, {"ts": 1775716620000, "open": 0.0824, "high": 0.0824, "low": 0.0821, "close": 0.0821, "volume": 6813.7, "quote_volume": 560.5352, "trades": 7, "taker_buy_quote": 100.116}, {"ts": 1775716680000, "open": 0.0822, "high": 0.0822, "low": 0.0819, "close": 0.082, "volume": 50419.8, "quote_volume": 4137.23298, "trades": 29, "taker_buy_quote": 99.63}, {"ts": 1775716740000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 835.9, "quote_volume": 68.62739, "trades": 2, "taker_buy_quote": 68.62739}, {"ts": 1775716800000, "open": 0.0821, "high": 0.0823, "low": 0.0821, "close": 0.0823, "volume": 15445.3, "quote_volume": 1268.44103, "trades": 9, "taker_buy_quote": 1077.35328}, {"ts": 1775716860000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 4227.4, "quote_volume": 347.91502, "trades": 6, "taker_buy_quote": 59.05848}, {"ts": 1775716920000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 8027.7, "quote_volume": 659.97694, "trades": 8, "taker_buy_quote": 168.29628}, {"ts": 1775716980000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 13000.0, "quote_volume": 1067.3, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775717040000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 1216.5, "quote_volume": 99.9963, "trades": 2, "taker_buy_quote": 99.9963}, {"ts": 1775717100000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717160000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 5927.7, "quote_volume": 487.26779, "trades": 6, "taker_buy_quote": 487.26779}, {"ts": 1775717220000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 2353.3, "quote_volume": 193.44126, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775717280000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 829.9, "quote_volume": 68.20959, "trades": 3, "taker_buy_quote": 6.74862}, {"ts": 1775717340000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 1204.3, "quote_volume": 98.99346, "trades": 2, "taker_buy_quote": 49.02408}, {"ts": 1775717400000, "open": 0.0821, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 3501.8, "quote_volume": 287.84187, "trades": 7, "taker_buy_quote": 282.84198}, {"ts": 1775717460000, "open": 0.0822, "high": 0.0827, "low": 0.0822, "close": 0.0827, "volume": 16548.9, "quote_volume": 1363.72231, "trades": 23, "taker_buy_quote": 996.90901}, {"ts": 1775717520000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 14865.2, "quote_volume": 1230.34329, "trades": 15, "taker_buy_quote": 1224.04221}, {"ts": 1775717580000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 5427.9, "quote_volume": 449.43012, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775717640000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717700000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717760000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 96.6, "quote_volume": 7.99848, "trades": 1, "taker_buy_quote": 7.99848}, {"ts": 1775717820000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717880000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 21784.2, "quote_volume": 1805.31037, "trades": 10, "taker_buy_quote": 1554.07033}, {"ts": 1775717940000, "open": 0.0827, "high": 0.0829, "low": 0.0827, "close": 0.0829, "volume": 15511.6, "quote_volume": 1285.26782, "trades": 9, "taker_buy_quote": 1069.2885}, {"ts": 1775718000000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 4066.9, "quote_volume": 337.14601, "trades": 5, "taker_buy_quote": 319.71214}, {"ts": 1775718060000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 34754.4, "quote_volume": 2885.88749, "trades": 20, "taker_buy_quote": 1701.83291}, {"ts": 1775718120000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 128.8, "quote_volume": 10.71616, "trades": 2, "taker_buy_quote": 10.71616}, {"ts": 1775718180000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718240000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718300000, "open": 0.0832, "high": 0.0832, "low": 0.0829, "close": 0.0829, "volume": 22479.6, "quote_volume": 1866.24152, "trades": 21, "taker_buy_quote": 757.34952}, {"ts": 1775718360000, "open": 0.083, "high": 0.0832, "low": 0.083, "close": 0.0832, "volume": 2207.5, "quote_volume": 183.25348, "trades": 5, "taker_buy_quote": 175.87364}, {"ts": 1775718420000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 2198.9, "quote_volume": 182.8901, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775718480000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 1418.9, "quote_volume": 118.05248, "trades": 1, "taker_buy_quote": 118.05248}, {"ts": 1775718540000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 18731.1, "quote_volume": 1555.50448, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775718600000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 608.4, "quote_volume": 50.4972, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775718660000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 2215.0, "quote_volume": 183.845, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775718720000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718780000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718840000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 15457.8, "quote_volume": 1282.9974, "trades": 5, "taker_buy_quote": 1016.1524}, {"ts": 1775718900000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 49843.7, "quote_volume": 4127.89807, "trades": 14, "taker_buy_quote": 2825.6742}, {"ts": 1775718960000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 11757.4, "quote_volume": 975.8178, "trades": 6, "taker_buy_quote": 7.636}, {"ts": 1775719020000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 2761.2, "quote_volume": 229.1796, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775719080000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 1818.1, "quote_volume": 150.72049, "trades": 2, "taker_buy_quote": 49.99699}, {"ts": 1775719140000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 2685.4, "quote_volume": 222.53293, "trades": 6, "taker_buy_quote": 49.99699}, {"ts": 1775719200000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 2415.2, "quote_volume": 200.22008, "trades": 3, "taker_buy_quote": 200.22008}, {"ts": 1775719260000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719320000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719380000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 3635.6, "quote_volume": 301.39124, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775719440000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719500000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 1206.2, "quote_volume": 99.87336, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775719560000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 122.4, "quote_volume": 10.14696, "trades": 1, "taker_buy_quote": 10.14696}, {"ts": 1775719620000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 10924.0, "quote_volume": 904.5072, "trades": 9, "taker_buy_quote": 100.602}, {"ts": 1775719680000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 3215.0, "quote_volume": 266.202, "trades": 3, "taker_buy_quote": 266.202}, {"ts": 1775719740000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719800000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 21734.6, "quote_volume": 1801.79834, "trades": 7, "taker_buy_quote": 1801.79834}, {"ts": 1775719860000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 2056.3, "quote_volume": 170.63069, "trades": 6, "taker_buy_quote": 135.6386}, {"ts": 1775719920000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 16659.9, "quote_volume": 1378.93255, "trades": 9, "taker_buy_quote": 149.84316}, {"ts": 1775719980000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 460.0, "quote_volume": 38.088, "trades": 2, "taker_buy_quote": 21.76812}, {"ts": 1775720040000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775720100000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 478.0, "quote_volume": 39.5306, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775720160000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775720220000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 1651.4, "quote_volume": 136.74481, "trades": 3, "taker_buy_quote": 136.74481}, {"ts": 1775720280000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775720340000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 10841.7, "quote_volume": 895.67868, "trades": 13, "taker_buy_quote": 165.941}, {"ts": 1775720400000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 162.2, "quote_volume": 13.39772, "trades": 2, "taker_buy_quote": 8.39216}, {"ts": 1775720460000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 20911.5, "quote_volume": 1730.50568, "trades": 15, "taker_buy_quote": 1630.02518}, {"ts": 1775720520000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 11423.9, "quote_volume": 943.61414, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775720580000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 3603.9, "quote_volume": 297.53594, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775720640000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 10476.5, "quote_volume": 864.53275, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775720700000, "open": 0.0826, "high": 0.0828, "low": 0.0826, "close": 0.0828, "volume": 3943.8, "quote_volume": 326.16112, "trades": 7, "taker_buy_quote": 318.82624}, {"ts": 1775720760000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 6756.3, "quote_volume": 560.1298, "trades": 9, "taker_buy_quote": 358.6828}, {"ts": 1775720820000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 3874.7, "quote_volume": 320.66652, "trades": 9, "taker_buy_quote": 38.5848}, {"ts": 1775720880000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 1658.5, "quote_volume": 137.09985, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775720940000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775721000000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 7268.2, "quote_volume": 600.23182, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775721060000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 1336.0, "quote_volume": 110.22, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775721120000, "open": 0.0825, "high": 0.0834, "low": 0.0825, "close": 0.0834, "volume": 66954.8, "quote_volume": 5552.74865, "trades": 54, "taker_buy_quote": 5263.32}, {"ts": 1775721180000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 17424.8, "quote_volume": 1449.57186, "trades": 13, "taker_buy_quote": 1039.56736}, {"ts": 1775721240000, "open": 0.0833, "high": 0.0836, "low": 0.0833, "close": 0.0835, "volume": 41300.0, "quote_volume": 3446.94088, "trades": 29, "taker_buy_quote": 3434.79998}, {"ts": 1775721300000, "open": 0.0835, "high": 0.084, "low": 0.0835, "close": 0.0839, "volume": 137249.0, "quote_volume": 11509.37044, "trades": 51, "taker_buy_quote": 7500.32081}, {"ts": 1775721360000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 2151.7, "quote_volume": 180.49309, "trades": 3, "taker_buy_quote": 151.54857}, {"ts": 1775721420000, "open": 0.0837, "high": 0.0837, "low": 0.0835, "close": 0.0835, "volume": 6171.2, "quote_volume": 516.50968, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775721480000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 9823.7, "quote_volume": 821.13721, "trades": 8, "taker_buy_quote": 821.13721}, {"ts": 1775721540000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775721600000, "open": 0.0837, "high": 0.0841, "low": 0.0836, "close": 0.0841, "volume": 37396.8, "quote_volume": 3133.5223, "trades": 29, "taker_buy_quote": 2452.5167}, {"ts": 1775721660000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 68499.9, "quote_volume": 5759.32969, "trades": 47, "taker_buy_quote": 4639.17999}, {"ts": 1775721720000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 27662.6, "quote_volume": 2320.89214, "trades": 11, "taker_buy_quote": 528.21762}, {"ts": 1775721780000, "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 8106.4, "quote_volume": 680.8376, "trades": 6, "taker_buy_quote": 680.8376}, {"ts": 1775721840000, "open": 0.0838, "high": 0.0861, "low": 0.0838, "close": 0.0856, "volume": 384373.3, "quote_volume": 32837.18856, "trades": 278, "taker_buy_quote": 23537.70241}, {"ts": 1775721900000, "open": 0.0855, "high": 0.0868, "low": 0.0853, "close": 0.0855, "volume": 397194.2, "quote_volume": 34152.89486, "trades": 223, "taker_buy_quote": 20559.4528}, {"ts": 1775721960000, "open": 0.0855, "high": 0.0855, "low": 0.0852, "close": 0.0853, "volume": 30850.3, "quote_volume": 2633.8023, "trades": 27, "taker_buy_quote": 463.94327}, {"ts": 1775722020000, "open": 0.0854, "high": 0.0858, "low": 0.0854, "close": 0.0854, "volume": 92628.0, "quote_volume": 7924.52335, "trades": 48, "taker_buy_quote": 1878.06137}, {"ts": 1775722080000, "open": 0.0856, "high": 0.0858, "low": 0.0854, "close": 0.0856, "volume": 43884.6, "quote_volume": 3756.5424, "trades": 31, "taker_buy_quote": 1858.43995}, {"ts": 1775722140000, "open": 0.0856, "high": 0.0856, "low": 0.0854, "close": 0.0856, "volume": 19154.9, "quote_volume": 1637.87059, "trades": 16, "taker_buy_quote": 655.91995}, {"ts": 1775722200000, "open": 0.0856, "high": 0.0857, "low": 0.0852, "close": 0.0854, "volume": 72992.0, "quote_volume": 6238.69536, "trades": 42, "taker_buy_quote": 2649.42261}, {"ts": 1775722260000, "open": 0.0854, "high": 0.0854, "low": 0.0849, "close": 0.0853, "volume": 81537.1, "quote_volume": 6940.92149, "trades": 51, "taker_buy_quote": 1873.74335}, {"ts": 1775722320000, "open": 0.0853, "high": 0.0854, "low": 0.0848, "close": 0.085, "volume": 44861.7, "quote_volume": 3814.53933, "trades": 25, "taker_buy_quote": 1921.65597}, {"ts": 1775722380000, "open": 0.0849, "high": 0.0851, "low": 0.0849, "close": 0.0851, "volume": 19130.5, "quote_volume": 1626.55795, "trades": 9, "taker_buy_quote": 1106.0785}, {"ts": 1775722440000, "open": 0.085, "high": 0.0857, "low": 0.085, "close": 0.0855, "volume": 134344.8, "quote_volume": 11477.73096, "trades": 101, "taker_buy_quote": 7797.92003}, {"ts": 1775722500000, "open": 0.0856, "high": 0.0857, "low": 0.0853, "close": 0.0856, "volume": 95261.7, "quote_volume": 8143.997, "trades": 57, "taker_buy_quote": 5931.30175}, {"ts": 1775722560000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 27230.7, "quote_volume": 2324.91648, "trades": 17, "taker_buy_quote": 475.6671}, {"ts": 1775722620000, "open": 0.0853, "high": 0.0853, "low": 0.0851, "close": 0.0852, "volume": 50911.0, "quote_volume": 4339.99059, "trades": 18, "taker_buy_quote": 815.21033}, {"ts": 1775722680000, "open": 0.085, "high": 0.0852, "low": 0.0849, "close": 0.0852, "volume": 41876.6, "quote_volume": 3559.54253, "trades": 22, "taker_buy_quote": 651.24541}, {"ts": 1775722740000, "open": 0.0851, "high": 0.0854, "low": 0.0851, "close": 0.0853, "volume": 27810.9, "quote_volume": 2372.29494, "trades": 15, "taker_buy_quote": 1565.52546}, {"ts": 1775722800000, "open": 0.0853, "high": 0.0853, "low": 0.085, "close": 0.085, "volume": 9676.0, "quote_volume": 823.43394, "trades": 8, "taker_buy_quote": 16.76998}, {"ts": 1775722860000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 347.0, "quote_volume": 29.495, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775722920000, "open": 0.0851, "high": 0.0851, "low": 0.0845, "close": 0.0847, "volume": 55960.8, "quote_volume": 4745.64334, "trades": 37, "taker_buy_quote": 306.50374}, {"ts": 1775722980000, "open": 0.0848, "high": 0.085, "low": 0.0848, "close": 0.085, "volume": 15534.2, "quote_volume": 1318.17218, "trades": 9, "taker_buy_quote": 1318.17218}, {"ts": 1775723040000, "open": 0.0849, "high": 0.0851, "low": 0.0849, "close": 0.0851, "volume": 500.4, "quote_volume": 42.4969, "trades": 2, "taker_buy_quote": 5.50597}, {"ts": 1775723100000, "open": 0.0852, "high": 0.0854, "low": 0.0852, "close": 0.0854, "volume": 10566.3, "quote_volume": 901.74251, "trades": 13, "taker_buy_quote": 901.74251}, {"ts": 1775723160000, "open": 0.0854, "high": 0.0854, "low": 0.0852, "close": 0.0853, "volume": 10808.5, "quote_volume": 921.95326, "trades": 11, "taker_buy_quote": 104.1513}, {"ts": 1775723220000, "open": 0.0852, "high": 0.0852, "low": 0.0849, "close": 0.0849, "volume": 3707.6, "quote_volume": 315.62486, "trades": 12, "taker_buy_quote": 49.99625}, {"ts": 1775723280000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 2994.3, "quote_volume": 254.21607, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775723340000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 1834.6, "quote_volume": 155.57408, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775723400000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0847, "volume": 17343.9, "quote_volume": 1468.84585, "trades": 28, "taker_buy_quote": 442.3034}, {"ts": 1775723460000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775723520000, "open": 0.0846, "high": 0.0847, "low": 0.0846, "close": 0.0847, "volume": 6465.1, "quote_volume": 547.14564, "trades": 10, "taker_buy_quote": 115.07342}, {"ts": 1775723580000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0847, "volume": 14061.0, "quote_volume": 1190.36919, "trades": 14, "taker_buy_quote": 581.96523}, {"ts": 1775723640000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 17453.8, "quote_volume": 1476.98246, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775723700000, "open": 0.0846, "high": 0.0848, "low": 0.0846, "close": 0.0848, "volume": 6303.7, "quote_volume": 534.12999, "trades": 9, "taker_buy_quote": 534.12999}, {"ts": 1775723760000, "open": 0.0849, "high": 0.0849, "low": 0.0846, "close": 0.0847, "volume": 28144.0, "quote_volume": 2384.38639, "trades": 23, "taker_buy_quote": 602.98939}, {"ts": 1775723820000, "open": 0.0846, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 11538.3, "quote_volume": 976.28502, "trades": 11, "taker_buy_quote": 139.91994}, {"ts": 1775723880000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 17089.9, "quote_volume": 1448.39464, "trades": 13, "taker_buy_quote": 796.27376}, {"ts": 1775723940000, "open": 0.0848, "high": 0.0848, "low": 0.0845, "close": 0.0847, "volume": 27266.6, "quote_volume": 2307.47347, "trades": 20, "taker_buy_quote": 84.7}, {"ts": 1775724000000, "open": 0.0846, "high": 0.0846, "low": 0.0844, "close": 0.0846, "volume": 9300.2, "quote_volume": 786.15055, "trades": 11, "taker_buy_quote": 372.5605}, {"ts": 1775724060000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 3065.3, "quote_volume": 259.15123, "trades": 5, "taker_buy_quote": 22.21596}, {"ts": 1775724120000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 177.5, "quote_volume": 14.99875, "trades": 1, "taker_buy_quote": 14.99875}, {"ts": 1775724180000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 22082.7, "quote_volume": 1864.77455, "trades": 19, "taker_buy_quote": 463.83953}, {"ts": 1775724240000, "open": 0.0844, "high": 0.0846, "low": 0.0844, "close": 0.0846, "volume": 7935.2, "quote_volume": 669.9331, "trades": 7, "taker_buy_quote": 85.53906}, {"ts": 1775724300000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 2156.4, "quote_volume": 182.15793, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775724360000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 917.6, "quote_volume": 77.51875, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775724420000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 13232.2, "quote_volume": 1116.79768, "trades": 10, "taker_buy_quote": 454.25768}, {"ts": 1775724480000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775724540000, "open": 0.0845, "high": 0.0845, "low": 0.0842, "close": 0.0842, "volume": 15191.7, "quote_volume": 1281.03116, "trades": 17, "taker_buy_quote": 364.63618}, {"ts": 1775724600000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 5218.1, "quote_volume": 439.88583, "trades": 6, "taker_buy_quote": 250.32042}, {"ts": 1775724660000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 148.0, "quote_volume": 12.4764, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775724720000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 3563.5, "quote_volume": 301.11575, "trades": 8, "taker_buy_quote": 264.0118}, {"ts": 1775724780000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 12043.9, "quote_volume": 1016.91109, "trades": 7, "taker_buy_quote": 343.01085}, {"ts": 1775724840000, "open": 0.0846, "high": 0.0848, "low": 0.0846, "close": 0.0848, "volume": 3666.0, "quote_volume": 310.60369, "trades": 6, "taker_buy_quote": 300.61756}, {"ts": 1775724900000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 6220.7, "quote_volume": 526.35943, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775724960000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 454.0, "quote_volume": 38.4538, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775725020000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0847, "volume": 17928.7, "quote_volume": 1518.27455, "trades": 13, "taker_buy_quote": 606.63834}, {"ts": 1775725080000, "open": 0.0845, "high": 0.0847, "low": 0.0845, "close": 0.0847, "volume": 8771.2, "quote_volume": 741.7242, "trades": 8, "taker_buy_quote": 236.2283}, {"ts": 1775725140000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 16624.6, "quote_volume": 1408.25816, "trades": 6, "taker_buy_quote": 1408.25816}, {"ts": 1775725200000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 2148.5, "quote_volume": 182.1928, "trades": 4, "taker_buy_quote": 89.99824}, {"ts": 1775725260000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 1000.0, "quote_volume": 84.7, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775725320000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 65.1, "quote_volume": 5.50746, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775725380000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 13510.3, "quote_volume": 1142.95984, "trades": 12, "taker_buy_quote": 1030.41954}, {"ts": 1775725440000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 358.5, "quote_volume": 30.3291, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775725500000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 2064.9, "quote_volume": 175.00352, "trades": 3, "taker_buy_quote": 175.00352}, {"ts": 1775725560000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 2317.6, "quote_volume": 196.76424, "trades": 4, "taker_buy_quote": 196.76424}, {"ts": 1775725620000, "open": 0.0849, "high": 0.085, "low": 0.0849, "close": 0.085, "volume": 1653.1, "quote_volume": 140.37231, "trades": 5, "taker_buy_quote": 20.502}, {"ts": 1775725680000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 1000.0, "quote_volume": 85.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775725740000, "open": 0.0849, "high": 0.0851, "low": 0.0846, "close": 0.0846, "volume": 28453.2, "quote_volume": 2413.26434, "trades": 24, "taker_buy_quote": 799.66261}, {"ts": 1775725800000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775725860000, "open": 0.0848, "high": 0.085, "low": 0.0848, "close": 0.085, "volume": 15064.8, "quote_volume": 1279.33368, "trades": 16, "taker_buy_quote": 1109.53368}, {"ts": 1775725920000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 5029.5, "quote_volume": 427.49977, "trades": 6, "taker_buy_quote": 165.937}, {"ts": 1775725980000, "open": 0.0849, "high": 0.0851, "low": 0.0849, "close": 0.085, "volume": 9397.7, "quote_volume": 798.96517, "trades": 10, "taker_buy_quote": 661.97053}, {"ts": 1775726040000, "open": 0.0849, "high": 0.0851, "low": 0.0849, "close": 0.0849, "volume": 28649.7, "quote_volume": 2434.06913, "trades": 13, "taker_buy_quote": 1495.9496}, {"ts": 1775726100000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.0851, "volume": 6697.8, "quote_volume": 569.41572, "trades": 9, "taker_buy_quote": 569.41572}, {"ts": 1775726160000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 8243.7, "quote_volume": 701.53887, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775726220000, "open": 0.085, "high": 0.0853, "low": 0.085, "close": 0.0853, "volume": 11802.8, "quote_volume": 1005.34696, "trades": 18, "taker_buy_quote": 766.2332}, {"ts": 1775726280000, "open": 0.0852, "high": 0.0853, "low": 0.0852, "close": 0.0853, "volume": 12745.7, "quote_volume": 1086.57354, "trades": 15, "taker_buy_quote": 545.8347}, {"ts": 1775726340000, "open": 0.0853, "high": 0.0855, "low": 0.0852, "close": 0.0855, "volume": 36701.5, "quote_volume": 3132.81349, "trades": 17, "taker_buy_quote": 3029.29549}, {"ts": 1775726400000, "open": 0.0856, "high": 0.0859, "low": 0.0856, "close": 0.0858, "volume": 18048.4, "quote_volume": 1548.03651, "trades": 23, "taker_buy_quote": 1443.78951}, {"ts": 1775726460000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 175.0, "quote_volume": 14.98, "trades": 1, "taker_buy_quote": 14.98}, {"ts": 1775726520000, "open": 0.0856, "high": 0.0858, "low": 0.0854, "close": 0.0857, "volume": 26774.5, "quote_volume": 2291.09721, "trades": 19, "taker_buy_quote": 1238.70095}, {"ts": 1775726580000, "open": 0.0858, "high": 0.0861, "low": 0.0857, "close": 0.0859, "volume": 35749.1, "quote_volume": 3073.5222, "trades": 32, "taker_buy_quote": 2172.15584}, {"ts": 1775726640000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775726700000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 15080.7, "quote_volume": 1291.01434, "trades": 16, "taker_buy_quote": 573.3488}, {"ts": 1775726760000, "open": 0.0856, "high": 0.0857, "low": 0.0855, "close": 0.0855, "volume": 18795.4, "quote_volume": 1608.66663, "trades": 18, "taker_buy_quote": 990.8996}, {"ts": 1775726820000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 384.9, "quote_volume": 32.90895, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775726880000, "open": 0.0856, "high": 0.0856, "low": 0.0854, "close": 0.0855, "volume": 391.7, "quote_volume": 33.48367, "trades": 4, "taker_buy_quote": 17.80423}, {"ts": 1775726940000, "open": 0.0854, "high": 0.0858, "low": 0.0852, "close": 0.0858, "volume": 61518.2, "quote_volume": 5255.31287, "trades": 31, "taker_buy_quote": 3101.5327}, {"ts": 1775727000000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 12256.2, "quote_volume": 1048.68147, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775727060000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 5919.3, "quote_volume": 505.50822, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775727120000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 7469.2, "quote_volume": 637.86968, "trades": 3, "taker_buy_quote": 241.5539}, {"ts": 1775727180000, "open": 0.0854, "high": 0.0854, "low": 0.0851, "close": 0.0851, "volume": 6572.3, "quote_volume": 560.49519, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775727240000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 3430.6, "quote_volume": 291.94406, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775727300000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 2505.6, "quote_volume": 213.72768, "trades": 3, "taker_buy_quote": 213.72768}, {"ts": 1775727360000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 186.7, "quote_volume": 15.92551, "trades": 1, "taker_buy_quote": 15.92551}, {"ts": 1775727420000, "open": 0.0852, "high": 0.0852, "low": 0.085, "close": 0.085, "volume": 23192.3, "quote_volume": 1973.76277, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775727480000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 7556.1, "quote_volume": 643.02411, "trades": 4, "taker_buy_quote": 557.92411}, {"ts": 1775727540000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.085, "volume": 16161.2, "quote_volume": 1372.79288, "trades": 16, "taker_buy_quote": 129.965}, {"ts": 1775727600000, "open": 0.0849, "high": 0.085, "low": 0.0849, "close": 0.085, "volume": 3410.2, "quote_volume": 289.72732, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775727660000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 2188.2, "quote_volume": 185.9506, "trades": 3, "taker_buy_quote": 146.557}, {"ts": 1775727720000, "open": 0.0849, "high": 0.0849, "low": 0.0847, "close": 0.0847, "volume": 12277.4, "quote_volume": 1040.14717, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775727780000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 304.7, "quote_volume": 25.80809, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775727840000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 8775.1, "quote_volume": 744.12848, "trades": 3, "taker_buy_quote": 734.80048}, {"ts": 1775727900000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 11731.6, "quote_volume": 993.76652, "trades": 8, "taker_buy_quote": 84.7}, {"ts": 1775727960000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 8071.4, "quote_volume": 684.45472, "trades": 2, "taker_buy_quote": 599.65472}, {"ts": 1775728020000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 541.5, "quote_volume": 45.86505, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775728080000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 4303.0, "quote_volume": 365.3247, "trades": 3, "taker_buy_quote": 365.3247}, {"ts": 1775728140000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 9219.2, "quote_volume": 782.71008, "trades": 3, "taker_buy_quote": 782.71008}, {"ts": 1775728200000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775728260000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775728320000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 1440.5, "quote_volume": 122.26556, "trades": 3, "taker_buy_quote": 94.37484}, {"ts": 1775728380000, "open": 0.0849, "high": 0.0851, "low": 0.0849, "close": 0.0851, "volume": 12402.1, "quote_volume": 1054.13457, "trades": 11, "taker_buy_quote": 950.9556}, {"ts": 1775728440000, "open": 0.0852, "high": 0.0852, "low": 0.085, "close": 0.085, "volume": 13372.1, "quote_volume": 1137.00376, "trades": 12, "taker_buy_quote": 363.63326}, {"ts": 1775728500000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 1836.7, "quote_volume": 156.30317, "trades": 3, "taker_buy_quote": 156.30317}, {"ts": 1775728560000, "open": 0.0851, "high": 0.0851, "low": 0.0849, "close": 0.0849, "volume": 2738.2, "quote_volume": 232.90786, "trades": 6, "taker_buy_quote": 142.40634}, {"ts": 1775728620000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.085, "volume": 5233.8, "quote_volume": 444.54961, "trades": 9, "taker_buy_quote": 203.88358}, {"ts": 1775728680000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 5113.6, "quote_volume": 434.14464, "trades": 9, "taker_buy_quote": 30.49608}, {"ts": 1775728740000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775728800000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 2704.2, "quote_volume": 229.05954, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775728860000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 6397.3, "quote_volume": 542.3627, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775728920000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 5604.7, "quote_volume": 474.63162, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775728980000, "open": 0.0846, "high": 0.085, "low": 0.0846, "close": 0.085, "volume": 40794.6, "quote_volume": 3459.51299, "trades": 34, "taker_buy_quote": 2651.96477}, {"ts": 1775729040000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 4000.0, "quote_volume": 340.0, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775729100000, "open": 0.085, "high": 0.0851, "low": 0.0849, "close": 0.085, "volume": 55083.5, "quote_volume": 4681.57762, "trades": 35, "taker_buy_quote": 4073.65162}, {"ts": 1775729160000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 2439.9, "quote_volume": 207.26608, "trades": 3, "taker_buy_quote": 100.7845}, {"ts": 1775729220000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 1865.3, "quote_volume": 158.36397, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775729280000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 1208.6, "quote_volume": 102.47491, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775729340000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 2125.8, "quote_volume": 179.94268, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775729400000, "open": 0.0846, "high": 0.0846, "low": 0.0842, "close": 0.0844, "volume": 73058.6, "quote_volume": 6162.25567, "trades": 87, "taker_buy_quote": 2297.94841}, {"ts": 1775729460000, "open": 0.0844, "high": 0.0844, "low": 0.0841, "close": 0.0841, "volume": 91819.2, "quote_volume": 7733.43837, "trades": 142, "taker_buy_quote": 3743.53294}, {"ts": 1775729520000, "open": 0.0842, "high": 0.0842, "low": 0.084, "close": 0.0842, "volume": 82712.6, "quote_volume": 6955.00533, "trades": 132, "taker_buy_quote": 3013.07785}, {"ts": 1775729580000, "open": 0.0841, "high": 0.0842, "low": 0.084, "close": 0.0842, "volume": 111406.4, "quote_volume": 9372.94417, "trades": 119, "taker_buy_quote": 3846.8476}, {"ts": 1775729640000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 13212.9, "quote_volume": 1112.09484, "trades": 12, "taker_buy_quote": 749.3379}, {"ts": 1775729700000, "open": 0.084, "high": 0.0842, "low": 0.0839, "close": 0.0842, "volume": 14768.5, "quote_volume": 1241.63429, "trades": 19, "taker_buy_quote": 829.93857}, {"ts": 1775729760000, "open": 0.0842, "high": 0.0844, "low": 0.0842, "close": 0.0843, "volume": 33482.7, "quote_volume": 2821.71342, "trades": 19, "taker_buy_quote": 1415.67372}, {"ts": 1775729820000, "open": 0.0843, "high": 0.0843, "low": 0.0841, "close": 0.0841, "volume": 6949.4, "quote_volume": 585.38048, "trades": 12, "taker_buy_quote": 252.9}, {"ts": 1775729880000, "open": 0.0842, "high": 0.0844, "low": 0.0841, "close": 0.0842, "volume": 39089.8, "quote_volume": 3292.0592, "trades": 38, "taker_buy_quote": 2525.53632}, {"ts": 1775729940000, "open": 0.0841, "high": 0.0842, "low": 0.084, "close": 0.0842, "volume": 25421.1, "quote_volume": 2138.14224, "trades": 27, "taker_buy_quote": 1097.13731}, {"ts": 1775730000000, "open": 0.0842, "high": 0.0843, "low": 0.0841, "close": 0.0843, "volume": 46400.7, "quote_volume": 3907.40488, "trades": 47, "taker_buy_quote": 2859.63662}, {"ts": 1775730060000, "open": 0.0843, "high": 0.0844, "low": 0.0842, "close": 0.0844, "volume": 34678.4, "quote_volume": 2922.50718, "trades": 20, "taker_buy_quote": 1985.90006}, {"ts": 1775730120000, "open": 0.0843, "high": 0.0843, "low": 0.0839, "close": 0.0839, "volume": 69532.2, "quote_volume": 5836.20222, "trades": 17, "taker_buy_quote": 396.61596}, {"ts": 1775730180000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 4300.8, "quote_volume": 360.83712, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775730240000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 63060.6, "quote_volume": 5291.32988, "trades": 16, "taker_buy_quote": 458.2536}, {"ts": 1775730300000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 4231.6, "quote_volume": 355.03124, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775730360000, "open": 0.0838, "high": 0.0839, "low": 0.0837, "close": 0.0838, "volume": 9520.6, "quote_volume": 797.78638, "trades": 16, "taker_buy_quote": 579.92342}, {"ts": 1775730420000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 296.8, "quote_volume": 24.88359, "trades": 2, "taker_buy_quote": 9.85825}, {"ts": 1775730480000, "open": 0.0837, "high": 0.0838, "low": 0.0836, "close": 0.0838, "volume": 20046.2, "quote_volume": 1678.0209, "trades": 15, "taker_buy_quote": 272.0986}, {"ts": 1775730540000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 1759.3, "quote_volume": 147.26641, "trades": 4, "taker_buy_quote": 10.894}, {"ts": 1775730600000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 7900.4, "quote_volume": 660.79494, "trades": 10, "taker_buy_quote": 185.3955}, {"ts": 1775730660000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 7221.4, "quote_volume": 604.30287, "trades": 6, "taker_buy_quote": 604.30287}, {"ts": 1775730720000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 5248.3, "quote_volume": 439.28271, "trades": 4, "taker_buy_quote": 337.58721}, {"ts": 1775730780000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730840000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730900000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 1490.2, "quote_volume": 124.70032, "trades": 3, "taker_buy_quote": 100.1052}, {"ts": 1775730960000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 1000.0, "quote_volume": 83.6, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775731020000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 103.1, "quote_volume": 8.61916, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775731080000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 921.0, "quote_volume": 76.9956, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775731140000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 597.3, "quote_volume": 49.99401, "trades": 1, "taker_buy_quote": 49.99401}, {"ts": 1775731200000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 2773.4, "quote_volume": 232.13358, "trades": 3, "taker_buy_quote": 232.13358}, {"ts": 1775731260000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 4056.0, "quote_volume": 339.3793, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775731320000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 13190.9, "quote_volume": 1102.45458, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775731380000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 3467.6, "quote_volume": 289.89136, "trades": 5, "taker_buy_quote": 89.034}, {"ts": 1775731440000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 2215.0, "quote_volume": 185.174, "trades": 3, "taker_buy_quote": 185.174}, {"ts": 1775731500000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 21750.0, "quote_volume": 1816.60823, "trades": 11, "taker_buy_quote": 1495.13323}, {"ts": 1775731560000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775731620000, "open": 0.0837, "high": 0.0839, "low": 0.0837, "close": 0.0839, "volume": 1178.7, "quote_volume": 98.69293, "trades": 2, "taker_buy_quote": 98.69293}, {"ts": 1775731680000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 7169.6, "quote_volume": 600.81248, "trades": 8, "taker_buy_quote": 79.99548}, {"ts": 1775731740000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 1000.0, "quote_volume": 83.7, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775731800000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 3520.3, "quote_volume": 294.51858, "trades": 4, "taker_buy_quote": 83.6}, {"ts": 1775731860000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 2599.0, "quote_volume": 217.3363, "trades": 4, "taker_buy_quote": 217.3363}, {"ts": 1775731920000, "open": 0.0837, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 1158.4, "quote_volume": 96.8494, "trades": 2, "taker_buy_quote": 5.99292}, {"ts": 1775731980000, "open": 0.0836, "high": 0.0838, "low": 0.0836, "close": 0.0838, "volume": 9998.2, "quote_volume": 836.84565, "trades": 7, "taker_buy_quote": 754.95109}, {"ts": 1775732040000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 133.1, "quote_volume": 11.15378, "trades": 1, "taker_buy_quote": 11.15378}, {"ts": 1775732100000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 750.0, "quote_volume": 62.775, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775732160000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 3582.4, "quote_volume": 299.48864, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775732220000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775732280000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775732340000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 9558.6, "quote_volume": 798.96059, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775732400000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 2091.4, "quote_volume": 175.03319, "trades": 7, "taker_buy_quote": 150.95295}, {"ts": 1775732460000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 2250.2, "quote_volume": 188.34174, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775732520000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 4191.3, "quote_volume": 350.572, "trades": 7, "taker_buy_quote": 233.69084}, {"ts": 1775732580000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775732640000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 60.0, "quote_volume": 5.028, "trades": 1, "taker_buy_quote": 5.028}, {"ts": 1775732700000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 9546.4, "quote_volume": 799.98832, "trades": 4, "taker_buy_quote": 799.98832}, {"ts": 1775732760000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775732820000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 6039.6, "quote_volume": 505.52878, "trades": 6, "taker_buy_quote": 311.94742}, {"ts": 1775732880000, "open": 0.0837, "high": 0.0838, "low": 0.0836, "close": 0.0836, "volume": 29762.3, "quote_volume": 2489.5178, "trades": 21, "taker_buy_quote": 2418.15684}, {"ts": 1775732940000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0836, "volume": 47752.6, "quote_volume": 3992.59525, "trades": 23, "taker_buy_quote": 3127.46065}, {"ts": 1775733000000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 59451.4, "quote_volume": 4967.81004, "trades": 31, "taker_buy_quote": 4676.70468}, {"ts": 1775733060000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 2998.0, "quote_volume": 250.79911, "trades": 4, "taker_buy_quote": 73.85028}, {"ts": 1775733120000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 29135.7, "quote_volume": 2441.88563, "trades": 14, "taker_buy_quote": 1651.24939}, {"ts": 1775733180000, "open": 0.0839, "high": 0.0841, "low": 0.0838, "close": 0.0841, "volume": 27505.1, "quote_volume": 2308.82863, "trades": 20, "taker_buy_quote": 2007.08513}, {"ts": 1775733240000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 8414.7, "quote_volume": 707.67627, "trades": 6, "taker_buy_quote": 707.67627}, {"ts": 1775733300000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 5234.3, "quote_volume": 439.6812, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775733360000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 1596.7, "quote_volume": 134.0228, "trades": 2, "taker_buy_quote": 134.0228}, {"ts": 1775733420000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 1173.8, "quote_volume": 98.48182, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775733480000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775733540000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775733600000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 596.1, "quote_volume": 50.01279, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775733660000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 1107.0, "quote_volume": 92.8773, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775733720000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 3440.0, "quote_volume": 288.616, "trades": 3, "taker_buy_quote": 204.716}, {"ts": 1775733780000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 277.3, "quote_volume": 23.26547, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775733840000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775733900000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 4363.4, "quote_volume": 366.08926, "trades": 5, "taker_buy_quote": 185.8385}, {"ts": 1775733960000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 2492.7, "quote_volume": 208.88826, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775734020000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775734080000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 2948.2, "quote_volume": 247.05916, "trades": 2, "taker_buy_quote": 247.05916}, {"ts": 1775734140000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 7007.8, "quote_volume": 587.25364, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775734200000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 16298.9, "quote_volume": 1365.05324, "trades": 11, "taker_buy_quote": 1030.06073}, {"ts": 1775734260000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 3526.7, "quote_volume": 294.65861, "trades": 7, "taker_buy_quote": 149.77776}, {"ts": 1775734320000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775734380000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 21970.7, "quote_volume": 1835.6427, "trades": 8, "taker_buy_quote": 1503.5298}, {"ts": 1775734440000, "open": 0.0835, "high": 0.0835, "low": 0.0832, "close": 0.0832, "volume": 23478.4, "quote_volume": 1956.45645, "trades": 28, "taker_buy_quote": 393.76137}, {"ts": 1775734500000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 7238.8, "quote_volume": 602.26816, "trades": 10, "taker_buy_quote": 602.26816}, {"ts": 1775734560000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 3674.0, "quote_volume": 305.8442, "trades": 9, "taker_buy_quote": 305.8442}, {"ts": 1775734620000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775734680000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 85.7, "quote_volume": 7.13024, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775734740000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 120.0, "quote_volume": 9.996, "trades": 1, "taker_buy_quote": 9.996}, {"ts": 1775734800000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 1218.1, "quote_volume": 101.46773, "trades": 3, "taker_buy_quote": 101.46773}, {"ts": 1775734860000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775734920000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 192.9, "quote_volume": 16.06857, "trades": 1, "taker_buy_quote": 16.06857}, {"ts": 1775734980000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0834, "volume": 12576.1, "quote_volume": 1047.61313, "trades": 5, "taker_buy_quote": 1047.61313}, {"ts": 1775735040000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0835, "volume": 3609.0, "quote_volume": 301.1109, "trades": 6, "taker_buy_quote": 301.1109}, {"ts": 1775735100000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735160000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 5033.0, "quote_volume": 419.7522, "trades": 5, "taker_buy_quote": 303.993}, {"ts": 1775735220000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 1509.6, "quote_volume": 125.90664, "trades": 4, "taker_buy_quote": 119.23464}, {"ts": 1775735280000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 573.0, "quote_volume": 47.7309, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775735340000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 4621.0, "quote_volume": 384.88033, "trades": 7, "taker_buy_quote": 101.2095}, {"ts": 1775735400000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735460000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 1412.6, "quote_volume": 117.48706, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775735520000, "open": 0.0831, "high": 0.0833, "low": 0.0831, "close": 0.0833, "volume": 6802.8, "quote_volume": 565.77464, "trades": 10, "taker_buy_quote": 200.89916}, {"ts": 1775735580000, "open": 0.0832, "high": 0.0832, "low": 0.083, "close": 0.083, "volume": 7642.3, "quote_volume": 635.14422, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775735640000, "open": 0.0831, "high": 0.0836, "low": 0.0831, "close": 0.0832, "volume": 148579.0, "quote_volume": 12379.07713, "trades": 59, "taker_buy_quote": 5488.82986}, {"ts": 1775735700000, "open": 0.0831, "high": 0.0833, "low": 0.0831, "close": 0.0833, "volume": 6383.8, "quote_volume": 531.57828, "trades": 5, "taker_buy_quote": 502.1775}, {"ts": 1775735760000, "open": 0.0832, "high": 0.0833, "low": 0.0831, "close": 0.0832, "volume": 10525.5, "quote_volume": 875.14249, "trades": 9, "taker_buy_quote": 111.02365}, {"ts": 1775735820000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 89.5, "quote_volume": 7.43745, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775735880000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 1830.0, "quote_volume": 152.073, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775735940000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 80.0, "quote_volume": 6.656, "trades": 1, "taker_buy_quote": 6.656}, {"ts": 1775736000000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 19679.0, "quote_volume": 1634.1485, "trades": 18, "taker_buy_quote": 365.04168}, {"ts": 1775736060000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 2105.4, "quote_volume": 174.95874, "trades": 3, "taker_buy_quote": 126.95187}, {"ts": 1775736120000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775736180000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775736240000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775736300000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 2523.2, "quote_volume": 209.93024, "trades": 4, "taker_buy_quote": 209.93024}, {"ts": 1775736360000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 3642.6, "quote_volume": 303.40653, "trades": 9, "taker_buy_quote": 27.98047}, {"ts": 1775736420000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 1943.1, "quote_volume": 161.66592, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775736480000, "open": 0.0833, "high": 0.0834, "low": 0.0832, "close": 0.0832, "volume": 9772.7, "quote_volume": 814.42499, "trades": 19, "taker_buy_quote": 481.45671}, {"ts": 1775736540000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 1231.0, "quote_volume": 102.4192, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775736600000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775736660000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775736720000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775736780000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 1368.8, "quote_volume": 113.85842, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775736840000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 228.5, "quote_volume": 18.98835, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775736900000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 2880.0, "quote_volume": 239.616, "trades": 3, "taker_buy_quote": 239.616}, {"ts": 1775736960000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 87.2, "quote_volume": 7.24632, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775737020000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775737080000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 27712.5, "quote_volume": 2305.68, "trades": 8, "taker_buy_quote": 2305.68}, {"ts": 1775737140000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 14807.7, "quote_volume": 1231.94329, "trades": 8, "taker_buy_quote": 488.20096}, {"ts": 1775737200000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 1060.1, "quote_volume": 88.20032, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775737260000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 721.5, "quote_volume": 59.95665, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775737320000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 9453.4, "quote_volume": 786.52288, "trades": 6, "taker_buy_quote": 786.52288}, {"ts": 1775737380000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 158.7, "quote_volume": 13.21971, "trades": 1, "taker_buy_quote": 13.21971}, {"ts": 1775737440000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775737500000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 8802.4, "quote_volume": 733.11842, "trades": 6, "taker_buy_quote": 334.328}, {"ts": 1775737560000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 1292.8, "quote_volume": 107.56096, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775737620000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 627.0, "quote_volume": 52.1664, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775737680000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 5573.8, "quote_volume": 463.74016, "trades": 10, "taker_buy_quote": 134.6592}, {"ts": 1775737740000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 64.7, "quote_volume": 5.38951, "trades": 1, "taker_buy_quote": 5.38951}, {"ts": 1775737800000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 3202.2, "quote_volume": 266.42304, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775737860000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 533.5, "quote_volume": 44.33385, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775737920000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 4443.1, "quote_volume": 369.59586, "trades": 3, "taker_buy_quote": 311.376}, {"ts": 1775737980000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 5430.0, "quote_volume": 452.0975, "trades": 7, "taker_buy_quote": 184.5095}, {"ts": 1775738040000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 19452.5, "quote_volume": 1622.3385, "trades": 18, "taker_buy_quote": 1419.6765}, {"ts": 1775738100000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 3431.1, "quote_volume": 286.15374, "trades": 3, "taker_buy_quote": 286.15374}, {"ts": 1775738160000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775738220000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775738280000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 5235.0, "quote_volume": 436.599, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775738340000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 1781.2, "quote_volume": 148.37396, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775738400000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 318.8, "quote_volume": 26.55604, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775738460000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 1232.0, "quote_volume": 102.6256, "trades": 1, "taker_buy_quote": 102.6256}, {"ts": 1775738520000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775738580000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 3243.7, "quote_volume": 269.69553, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775738640000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 3702.5, "quote_volume": 307.67775, "trades": 3, "taker_buy_quote": 307.67775}, {"ts": 1775738700000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 21517.8, "quote_volume": 1786.1989, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775738760000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 332.8, "quote_volume": 27.6224, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775738820000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 950.5, "quote_volume": 78.79645, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775738880000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775738940000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 533.1, "quote_volume": 44.19399, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775739000000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739060000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739120000, "open": 0.0829, "high": 0.083, "low": 0.0828, "close": 0.0828, "volume": 5387.1, "quote_volume": 446.93882, "trades": 6, "taker_buy_quote": 414.8785}, {"ts": 1775739180000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739240000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739300000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 2717.8, "quote_volume": 225.5774, "trades": 4, "taker_buy_quote": 124.7324}, {"ts": 1775739360000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739420000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 4886.4, "quote_volume": 405.2282, "trades": 7, "taker_buy_quote": 405.2282}, {"ts": 1775739480000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739540000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 98.0, "quote_volume": 8.1242, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775739600000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 1114.3, "quote_volume": 92.4869, "trades": 5, "taker_buy_quote": 92.4869}, {"ts": 1775739660000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739720000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 7788.0, "quote_volume": 645.32301, "trades": 6, "taker_buy_quote": 637.15065}, {"ts": 1775739780000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 4084.1, "quote_volume": 337.77356, "trades": 7, "taker_buy_quote": 121.14723}, {"ts": 1775739840000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739900000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 2495.0, "quote_volume": 206.586, "trades": 3, "taker_buy_quote": 123.786}, {"ts": 1775739960000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 1000.0, "quote_volume": 82.8, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775740020000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740080000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 127.1, "quote_volume": 10.52388, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775740140000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740200000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740260000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 279.5, "quote_volume": 23.1563, "trades": 2, "taker_buy_quote": 11.3573}, {"ts": 1775740320000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 1213.6, "quote_volume": 100.48608, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775740380000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740440000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 603.1, "quote_volume": 49.99699, "trades": 1, "taker_buy_quote": 49.99699}, {"ts": 1775740500000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 2745.6, "quote_volume": 227.35248, "trades": 7, "taker_buy_quote": 13.9272}, {"ts": 1775740560000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 1560.0, "quote_volume": 129.168, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775740620000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 9402.7, "quote_volume": 776.9495, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775740680000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 9019.9, "quote_volume": 745.04374, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775740740000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740800000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 2862.0, "quote_volume": 236.6874, "trades": 6, "taker_buy_quote": 136.2069}, {"ts": 1775740860000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 1600.3, "quote_volume": 132.19178, "trades": 3, "taker_buy_quote": 5.789}, {"ts": 1775740920000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 1209.1, "quote_volume": 99.99257, "trades": 2, "taker_buy_quote": 99.99257}, {"ts": 1775740980000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775741040000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 1019.5, "quote_volume": 84.2107, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775741100000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 770.3, "quote_volume": 63.70381, "trades": 1, "taker_buy_quote": 63.70381}, {"ts": 1775741160000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775741220000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 38493.2, "quote_volume": 3179.44101, "trades": 8, "taker_buy_quote": 5.782}, {"ts": 1775741280000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 5437.3, "quote_volume": 449.12098, "trades": 6, "taker_buy_quote": 394.2498}, {"ts": 1775741340000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 679.7, "quote_volume": 56.07525, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775741400000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 420.3, "quote_volume": 34.67475, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775741460000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 45495.2, "quote_volume": 3757.82972, "trades": 10, "taker_buy_quote": 1439.85842}, {"ts": 1775741520000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 10138.1, "quote_volume": 836.34819, "trades": 13, "taker_buy_quote": 164.34825}, {"ts": 1775741580000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 636.2, "quote_volume": 52.42288, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775741640000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 1219.3, "quote_volume": 100.47765, "trades": 6, "taker_buy_quote": 6.04725}, {"ts": 1775741700000, "open": 0.0825, "high": 0.0826, "low": 0.0824, "close": 0.0824, "volume": 9065.2, "quote_volume": 748.37765, "trades": 11, "taker_buy_quote": 621.76069}, {"ts": 1775741760000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 2111.3, "quote_volume": 174.15252, "trades": 5, "taker_buy_quote": 149.655}, {"ts": 1775741820000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 1269.5, "quote_volume": 104.7068, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775741880000, "open": 0.0824, "high": 0.0825, "low": 0.0823, "close": 0.0823, "volume": 5791.0, "quote_volume": 477.14861, "trades": 12, "taker_buy_quote": 110.115}, {"ts": 1775741940000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 525.5, "quote_volume": 43.25565, "trades": 3, "taker_buy_quote": 5.768}, {"ts": 1775742000000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 645.1, "quote_volume": 53.11137, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775742060000, "open": 0.0823, "high": 0.0825, "low": 0.0823, "close": 0.0825, "volume": 7365.5, "quote_volume": 606.97271, "trades": 11, "taker_buy_quote": 143.649}, {"ts": 1775742120000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 2737.9, "quote_volume": 225.82446, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775742180000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 4057.1, "quote_volume": 334.71799, "trades": 8, "taker_buy_quote": 88.48024}, {"ts": 1775742240000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 407.1, "quote_volume": 33.58575, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775742300000, "open": 0.0826, "high": 0.0826, "low": 0.0824, "close": 0.0825, "volume": 56975.8, "quote_volume": 4700.25537, "trades": 14, "taker_buy_quote": 1124.9226}, {"ts": 1775742360000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 565.2, "quote_volume": 46.629, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775742420000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 598.8, "quote_volume": 49.401, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775742480000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 1531.1, "quote_volume": 126.32538, "trades": 6, "taker_buy_quote": 7.95438}, {"ts": 1775742540000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 1697.4, "quote_volume": 140.0355, "trades": 3, "taker_buy_quote": 82.5}, {"ts": 1775742600000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 1458.4, "quote_volume": 120.17216, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775742660000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 41789.7, "quote_volume": 3447.55721, "trades": 10, "taker_buy_quote": 383.3115}, {"ts": 1775742720000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 4476.1, "quote_volume": 368.83909, "trades": 4, "taker_buy_quote": 6.97125}, {"ts": 1775742780000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 1280.5, "quote_volume": 105.5132, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775742840000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 842.9, "quote_volume": 69.49085, "trades": 3, "taker_buy_quote": 29.60925}, {"ts": 1775742900000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 558.9, "quote_volume": 46.05336, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775742960000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 827.8, "quote_volume": 68.21072, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775743020000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 3542.2, "quote_volume": 292.19963, "trades": 7, "taker_buy_quote": 265.93875}, {"ts": 1775743080000, "open": 0.0824, "high": 0.0826, "low": 0.0824, "close": 0.0826, "volume": 970.0, "quote_volume": 80.06814, "trades": 3, "taker_buy_quote": 49.99778}, {"ts": 1775743140000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 5680.6, "quote_volume": 468.6495, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775743200000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 1761.1, "quote_volume": 145.29075, "trades": 4, "taker_buy_quote": 16.995}, {"ts": 1775743260000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 601.6, "quote_volume": 49.57184, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775743320000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 339.6, "quote_volume": 27.98304, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775743380000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 501.8, "quote_volume": 41.34832, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775743440000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 5285.0, "quote_volume": 436.34632, "trades": 6, "taker_buy_quote": 275.73532}, {"ts": 1775743500000, "open": 0.0825, "high": 0.0829, "low": 0.0825, "close": 0.0827, "volume": 53945.8, "quote_volume": 4460.95739, "trades": 32, "taker_buy_quote": 3748.4793}, {"ts": 1775743560000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 683.1, "quote_volume": 56.49237, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775743620000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 737.2, "quote_volume": 60.96644, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775743680000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 741.7, "quote_volume": 61.33859, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775743740000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 1048.0, "quote_volume": 86.6696, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775743800000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 2412.2, "quote_volume": 199.44441, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775743860000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 399.1, "quote_volume": 32.96566, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775743920000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 5966.0, "quote_volume": 492.8916, "trades": 7, "taker_buy_quote": 82.7}, {"ts": 1775743980000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 1548.2, "quote_volume": 127.9933, "trades": 3, "taker_buy_quote": 92.60746}, {"ts": 1775744040000, "open": 0.0827, "high": 0.0828, "low": 0.0826, "close": 0.0827, "volume": 12845.6, "quote_volume": 1062.85181, "trades": 11, "taker_buy_quote": 1026.01971}, {"ts": 1775744100000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 504.6, "quote_volume": 41.73042, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775744160000, "open": 0.0827, "high": 0.083, "low": 0.0827, "close": 0.083, "volume": 36381.6, "quote_volume": 3016.37593, "trades": 38, "taker_buy_quote": 2228.93011}, {"ts": 1775744220000, "open": 0.083, "high": 0.0833, "low": 0.0829, "close": 0.0831, "volume": 50688.2, "quote_volume": 4213.99418, "trades": 50, "taker_buy_quote": 3353.81398}, {"ts": 1775744280000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 1025.6, "quote_volume": 85.1386, "trades": 4, "taker_buy_quote": 11.4678}, {"ts": 1775744340000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 753.3, "quote_volume": 62.5239, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775744400000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 845.8, "quote_volume": 70.17716, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775744460000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 6703.1, "quote_volume": 556.3342, "trades": 7, "taker_buy_quote": 501.4279}, {"ts": 1775744520000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 356.0, "quote_volume": 29.548, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775744580000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 472.1, "quote_volume": 39.1843, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775744640000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 983.9, "quote_volume": 81.6637, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775744700000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 447.7, "quote_volume": 37.1591, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775744760000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 3873.5, "quote_volume": 321.38218, "trades": 8, "taker_buy_quote": 100.845}, {"ts": 1775744820000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 6940.2, "quote_volume": 576.00403, "trades": 9, "taker_buy_quote": 83.0}, {"ts": 1775744880000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 14127.5, "quote_volume": 1171.20488, "trades": 8, "taker_buy_quote": 14.3424}, {"ts": 1775744940000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 625.9, "quote_volume": 51.9497, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775745000000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 398.2, "quote_volume": 33.09042, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775745060000, "open": 0.0831, "high": 0.0831, "low": 0.0829, "close": 0.0829, "volume": 10040.8, "quote_volume": 834.05982, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775745120000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 579.5, "quote_volume": 48.0985, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775745180000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 694.7, "quote_volume": 57.6601, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775745240000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 505.7, "quote_volume": 41.9731, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775745300000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 930.3, "quote_volume": 77.25313, "trades": 4, "taker_buy_quote": 31.76913}, {"ts": 1775745360000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 25274.2, "quote_volume": 2095.70833, "trades": 9, "taker_buy_quote": 212.1895}, {"ts": 1775745420000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 6612.1, "quote_volume": 548.76771, "trades": 9, "taker_buy_quote": 492.7046}, {"ts": 1775745480000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 6020.5, "quote_volume": 500.28061, "trades": 8, "taker_buy_quote": 459.88371}, {"ts": 1775745540000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 1038.1, "quote_volume": 86.26611, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775745600000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 4875.9, "quote_volume": 405.1695, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775745660000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 406.8, "quote_volume": 33.7644, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775745720000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 995.9, "quote_volume": 82.6597, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775745780000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 254.6, "quote_volume": 21.1318, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775745840000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745900000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 6320.1, "quote_volume": 525.20031, "trades": 2, "taker_buy_quote": 525.20031}, {"ts": 1775745960000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775746020000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775746080000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 706.6, "quote_volume": 58.6478, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775746140000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 5645.0, "quote_volume": 469.0995, "trades": 6, "taker_buy_quote": 267.1665}, {"ts": 1775746200000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 41486.7, "quote_volume": 3451.59344, "trades": 6, "taker_buy_quote": 3451.59344}, {"ts": 1775746260000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775746320000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775746380000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0834, "volume": 9285.6, "quote_volume": 773.81491, "trades": 11, "taker_buy_quote": 773.81491}, {"ts": 1775746440000, "open": 0.0834, "high": 0.0834, "low": 0.0832, "close": 0.0832, "volume": 22846.4, "quote_volume": 1901.38408, "trades": 13, "taker_buy_quote": 115.72584}, {"ts": 1775746500000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 375.0, "quote_volume": 31.2, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775746560000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 2901.6, "quote_volume": 241.65526, "trades": 4, "taker_buy_quote": 17.19312}, {"ts": 1775746620000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 2977.6, "quote_volume": 247.61482, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775746680000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 5215.0, "quote_volume": 433.3665, "trades": 9, "taker_buy_quote": 249.3}, {"ts": 1775746740000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 1000.0, "quote_volume": 83.1, "trades": 1, "taker_buy_quote": 83.1}, {"ts": 1775746800000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 66.2, "quote_volume": 5.50122, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775746860000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 3921.4, "quote_volume": 325.921, "trades": 4, "taker_buy_quote": 43.81312}, {"ts": 1775746920000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775746980000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775747040000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 2215.0, "quote_volume": 184.0665, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775747100000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775747160000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 101.7, "quote_volume": 8.4411, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775747220000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775747280000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775747340000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 1869.5, "quote_volume": 155.1685, "trades": 4, "taker_buy_quote": 109.9916}, {"ts": 1775747400000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 151.7, "quote_volume": 12.57593, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775747460000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775747520000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775747580000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775747640000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 6436.3, "quote_volume": 534.2129, "trades": 9, "taker_buy_quote": 513.106}, {"ts": 1775747700000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 3151.7, "quote_volume": 261.87121, "trades": 5, "taker_buy_quote": 232.77141}, {"ts": 1775747760000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 513.2, "quote_volume": 42.66824, "trades": 3, "taker_buy_quote": 17.73824}, {"ts": 1775747820000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 3011.2, "quote_volume": 249.89362, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775747880000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 3728.1, "quote_volume": 309.4323, "trades": 5, "taker_buy_quote": 208.5873}, {"ts": 1775747940000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775748000000, "open": 0.0831, "high": 0.0831, "low": 0.0829, "close": 0.083, "volume": 767.9, "quote_volume": 63.73588, "trades": 4, "taker_buy_quote": 52.27081}, {"ts": 1775748060000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 8774.9, "quote_volume": 728.29369, "trades": 8, "taker_buy_quote": 709.2184}, {"ts": 1775748120000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 852.6, "quote_volume": 70.79126, "trades": 3, "taker_buy_quote": 21.15726}, {"ts": 1775748180000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775748240000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 105.6, "quote_volume": 8.75424, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775748300000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 18538.9, "quote_volume": 1538.48747, "trades": 13, "taker_buy_quote": 1338.5078}, {"ts": 1775748360000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775748420000, "open": 0.0829, "high": 0.0829, "low": 0.0825, "close": 0.0825, "volume": 54623.9, "quote_volume": 4523.06175, "trades": 31, "taker_buy_quote": 341.3786}, {"ts": 1775748480000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 9699.1, "quote_volume": 800.17575, "trades": 12, "taker_buy_quote": 744.30675}, {"ts": 1775748540000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775748600000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 7865.3, "quote_volume": 648.22222, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775748660000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 4424.3, "quote_volume": 364.56232, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775748720000, "open": 0.0824, "high": 0.0828, "low": 0.0824, "close": 0.0828, "volume": 7847.0, "quote_volume": 647.4561, "trades": 5, "taker_buy_quote": 199.5921}, {"ts": 1775748780000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 6763.4, "quote_volume": 558.85684, "trades": 7, "taker_buy_quote": 310.85684}, {"ts": 1775748840000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775748900000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 4000.0, "quote_volume": 331.2, "trades": 4, "taker_buy_quote": 248.4}, {"ts": 1775748960000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 8578.0, "quote_volume": 711.6864, "trades": 6, "taker_buy_quote": 155.75252}, {"ts": 1775749020000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 6000.0, "quote_volume": 498.2785, "trades": 5, "taker_buy_quote": 498.2785}, {"ts": 1775749080000, "open": 0.0831, "high": 0.0831, "low": 0.0829, "close": 0.0829, "volume": 6187.2, "quote_volume": 513.71975, "trades": 9, "taker_buy_quote": 398.0986}, {"ts": 1775749140000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 721.9, "quote_volume": 59.84551, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775749200000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 2052.0, "quote_volume": 170.1108, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775749260000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 5690.7, "quote_volume": 471.80172, "trades": 6, "taker_buy_quote": 118.3327}, {"ts": 1775749320000, "open": 0.083, "high": 0.083, "low": 0.0828, "close": 0.0829, "volume": 8317.2, "quote_volume": 689.58505, "trades": 9, "taker_buy_quote": 83.0}, {"ts": 1775749380000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 822.5, "quote_volume": 68.2675, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775749440000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 423.8, "quote_volume": 35.1754, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775749500000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 351.4, "quote_volume": 29.1662, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775749560000, "open": 0.083, "high": 0.0832, "low": 0.083, "close": 0.0831, "volume": 10047.3, "quote_volume": 835.2906, "trades": 12, "taker_buy_quote": 788.36432}, {"ts": 1775749620000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 2778.4, "quote_volume": 230.82124, "trades": 5, "taker_buy_quote": 94.76724}, {"ts": 1775749680000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 2146.9, "quote_volume": 178.40739, "trades": 5, "taker_buy_quote": 16.02168}, {"ts": 1775749740000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 513.5, "quote_volume": 42.6205, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775749800000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 445.8, "quote_volume": 37.0014, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775749860000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 7693.9, "quote_volume": 638.15646, "trades": 14, "taker_buy_quote": 100.845}, {"ts": 1775749920000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 9643.2, "quote_volume": 799.17479, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775749980000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 5307.8, "quote_volume": 439.62702, "trades": 5, "taker_buy_quote": 102.02503}, {"ts": 1775750040000, "open": 0.0829, "high": 0.083, "low": 0.0828, "close": 0.0828, "volume": 8295.5, "quote_volume": 687.44923, "trades": 8, "taker_buy_quote": 37.8895}, {"ts": 1775750100000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 5156.1, "quote_volume": 427.24658, "trades": 6, "taker_buy_quote": 82.9}, {"ts": 1775750160000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 6670.1, "quote_volume": 552.28428, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775750220000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 30702.3, "quote_volume": 2541.58877, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775750280000, "open": 0.0827, "high": 0.0828, "low": 0.0826, "close": 0.0828, "volume": 10987.8, "quote_volume": 909.53716, "trades": 9, "taker_buy_quote": 402.1182}, {"ts": 1775750340000, "open": 0.0828, "high": 0.0831, "low": 0.0828, "close": 0.0831, "volume": 19469.3, "quote_volume": 1615.92694, "trades": 14, "taker_buy_quote": 1000.33729}, {"ts": 1775750400000, "open": 0.0831, "high": 0.0832, "low": 0.083, "close": 0.0832, "volume": 19879.5, "quote_volume": 1651.72227, "trades": 13, "taker_buy_quote": 177.9648}, {"ts": 1775750460000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 24193.4, "quote_volume": 2014.25594, "trades": 18, "taker_buy_quote": 1274.0571}, {"ts": 1775750520000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 5576.8, "quote_volume": 464.00291, "trades": 6, "taker_buy_quote": 112.04195}, {"ts": 1775750580000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 9534.9, "quote_volume": 794.22702, "trades": 11, "taker_buy_quote": 501.33272}, {"ts": 1775750640000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 5821.6, "quote_volume": 484.93928, "trades": 8, "taker_buy_quote": 67.03151}, {"ts": 1775750700000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 315.2, "quote_volume": 26.22464, "trades": 2, "taker_buy_quote": 10.87424}, {"ts": 1775750760000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 534.7, "quote_volume": 44.3801, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775750820000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 1113.7, "quote_volume": 92.5371, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775750880000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 15213.6, "quote_volume": 1262.4733, "trades": 18, "taker_buy_quote": 403.38}, {"ts": 1775750940000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 10944.1, "quote_volume": 908.3603, "trades": 4, "taker_buy_quote": 851.829}, {"ts": 1775751000000, "open": 0.083, "high": 0.0832, "low": 0.0829, "close": 0.0831, "volume": 29786.3, "quote_volume": 2475.66684, "trades": 20, "taker_buy_quote": 2172.01915}, {"ts": 1775751060000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 22985.5, "quote_volume": 1910.27664, "trades": 9, "taker_buy_quote": 49.99488}, {"ts": 1775751120000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775751180000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775751240000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 5980.6, "quote_volume": 497.58592, "trades": 4, "taker_buy_quote": 16.44864}, {"ts": 1775751300000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775751360000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 377.6, "quote_volume": 31.45408, "trades": 3, "taker_buy_quote": 17.50966}, {"ts": 1775751420000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775751480000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 3617.3, "quote_volume": 301.32109, "trades": 2, "taker_buy_quote": 301.32109}, {"ts": 1775751540000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 1199.0, "quote_volume": 99.9966, "trades": 3, "taker_buy_quote": 99.9966}, {"ts": 1775751600000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 11011.7, "quote_volume": 918.00483, "trades": 6, "taker_buy_quote": 201.2061}, {"ts": 1775751660000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 1215.0, "quote_volume": 101.2095, "trades": 1, "taker_buy_quote": 101.2095}, {"ts": 1775751720000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775751780000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 11703.2, "quote_volume": 973.36079, "trades": 6, "taker_buy_quote": 287.06895}, {"ts": 1775751840000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775751900000, "open": 0.0831, "high": 0.0832, "low": 0.083, "close": 0.0832, "volume": 10970.4, "quote_volume": 912.0216, "trades": 11, "taker_buy_quote": 851.6059}, {"ts": 1775751960000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 7782.6, "quote_volume": 646.2988, "trades": 7, "taker_buy_quote": 100.9665}, {"ts": 1775752020000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 1215.0, "quote_volume": 100.845, "trades": 2, "taker_buy_quote": 100.845}, {"ts": 1775752080000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 4860.2, "quote_volume": 403.3966, "trades": 3, "taker_buy_quote": 383.4019}, {"ts": 1775752140000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775752200000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 3013.6, "quote_volume": 249.6844, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775752260000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 2473.0, "quote_volume": 204.7644, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775752320000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 7552.9, "quote_volume": 625.38012, "trades": 5, "taker_buy_quote": 170.80812}, {"ts": 1775752380000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 12129.6, "quote_volume": 1004.1327, "trades": 11, "taker_buy_quote": 942.90989}, {"ts": 1775752440000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775752500000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 4683.8, "quote_volume": 387.35026, "trades": 3, "taker_buy_quote": 387.35026}, {"ts": 1775752560000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 1817.3, "quote_volume": 150.47244, "trades": 4, "taker_buy_quote": 150.47244}, {"ts": 1775752620000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 4198.3, "quote_volume": 347.19941, "trades": 6, "taker_buy_quote": 223.48848}, {"ts": 1775752680000, "open": 0.0826, "high": 0.0828, "low": 0.0826, "close": 0.0826, "volume": 18286.3, "quote_volume": 1513.26322, "trades": 12, "taker_buy_quote": 1497.87484}, {"ts": 1775752740000, "open": 0.0826, "high": 0.0828, "low": 0.0826, "close": 0.0826, "volume": 20315.0, "quote_volume": 1679.11325, "trades": 14, "taker_buy_quote": 1578.75425}, {"ts": 1775752800000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775752860000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 207.4, "quote_volume": 17.13799, "trades": 2, "taker_buy_quote": 11.55574}, {"ts": 1775752920000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 10517.7, "quote_volume": 869.36387, "trades": 6, "taker_buy_quote": 869.36387}, {"ts": 1775752980000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775753040000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 2035.1, "quote_volume": 168.55912, "trades": 3, "taker_buy_quote": 168.55912}, {"ts": 1775753100000, "open": 0.0829, "high": 0.0831, "low": 0.0829, "close": 0.0831, "volume": 20081.5, "quote_volume": 1667.01656, "trades": 13, "taker_buy_quote": 1383.41566}, {"ts": 1775753160000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 421.6, "quote_volume": 34.9928, "trades": 1, "taker_buy_quote": 34.9928}, {"ts": 1775753220000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 3008.1, "quote_volume": 249.37149, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775753280000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775753340000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 1586.0, "quote_volume": 131.4794, "trades": 4, "taker_buy_quote": 30.7559}, {"ts": 1775753400000, "open": 0.0829, "high": 0.0829, "low": 0.0827, "close": 0.0827, "volume": 931.5, "quote_volume": 77.19695, "trades": 3, "taker_buy_quote": 67.10755}, {"ts": 1775753460000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775753520000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775753580000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 205.5, "quote_volume": 17.0154, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775753640000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775753700000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 2236.5, "quote_volume": 185.1822, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775753760000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 120.5, "quote_volume": 9.98945, "trades": 1, "taker_buy_quote": 9.98945}, {"ts": 1775753820000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 11993.1, "quote_volume": 994.22799, "trades": 16, "taker_buy_quote": 792.78099}, {"ts": 1775753880000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 2215.1, "quote_volume": 183.63179, "trades": 4, "taker_buy_quote": 183.63179}, {"ts": 1775753940000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 56.7, "quote_volume": 4.7061, "trades": 1, "taker_buy_quote": 4.7061}, {"ts": 1775754000000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 2508.3, "quote_volume": 208.18105, "trades": 3, "taker_buy_quote": 201.6734}, {"ts": 1775754060000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 262.4, "quote_volume": 21.75296, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775754120000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 838.2, "quote_volume": 69.5706, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775754180000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 3434.0, "quote_volume": 285.022, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775754240000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775754300000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 62.0, "quote_volume": 5.146, "trades": 1, "taker_buy_quote": 5.146}, {"ts": 1775754360000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 647.0, "quote_volume": 53.6363, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775754420000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 1000.0, "quote_volume": 82.9, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775754480000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 22689.6, "quote_volume": 1880.71454, "trades": 12, "taker_buy_quote": 1487.35864}, {"ts": 1775754540000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 544.0, "quote_volume": 45.0432, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775754600000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775754660000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 557.3, "quote_volume": 46.14444, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775754720000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 306.6, "quote_volume": 25.38648, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775754780000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775754840000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775754900000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 2236.6, "quote_volume": 185.19048, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775754960000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 6575.7, "quote_volume": 545.14778, "trades": 7, "taker_buy_quote": 545.14778}, {"ts": 1775755020000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 15664.5, "quote_volume": 1297.99022, "trades": 22, "taker_buy_quote": 225.63722}, {"ts": 1775755080000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 1475.4, "quote_volume": 122.16312, "trades": 1, "taker_buy_quote": 122.16312}, {"ts": 1775755140000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 6145.9, "quote_volume": 509.49511, "trades": 3, "taker_buy_quote": 509.49511}, {"ts": 1775755200000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775755260000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 372.3, "quote_volume": 30.9009, "trades": 1, "taker_buy_quote": 30.9009}, {"ts": 1775755320000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 5380.4, "quote_volume": 447.11124, "trades": 7, "taker_buy_quote": 207.20154}, {"ts": 1775755380000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 1354.8, "quote_volume": 112.62915, "trades": 5, "taker_buy_quote": 37.66464}, {"ts": 1775755440000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 3220.7, "quote_volume": 267.64017, "trades": 3, "taker_buy_quote": 100.9665}, {"ts": 1775755500000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 1371.2, "quote_volume": 113.94672, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775755560000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775755620000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775755680000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 1359.9, "quote_volume": 112.8717, "trades": 3, "taker_buy_quote": 112.8717}, {"ts": 1775755740000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 1436.5, "quote_volume": 119.2295, "trades": 1, "taker_buy_quote": 119.2295}, {"ts": 1775755800000, "open": 0.0829, "high": 0.0829, "low": 0.0827, "close": 0.0829, "volume": 8031.2, "quote_volume": 665.42048, "trades": 9, "taker_buy_quote": 183.6235}, {"ts": 1775755860000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775755920000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 550.4, "quote_volume": 45.57312, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775755980000, "open": 0.0829, "high": 0.0829, "low": 0.0826, "close": 0.0826, "volume": 40958.8, "quote_volume": 3387.56692, "trades": 19, "taker_buy_quote": 88.87709}, {"ts": 1775756040000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 5848.5, "quote_volume": 484.26786, "trades": 6, "taker_buy_quote": 484.26786}, {"ts": 1775756100000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775756160000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 4131.8, "quote_volume": 342.90491, "trades": 8, "taker_buy_quote": 213.4677}, {"ts": 1775756220000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 259.6, "quote_volume": 21.5468, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775756280000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 2252.7, "quote_volume": 187.1956, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775756340000, "open": 0.083, "high": 0.083, "low": 0.0828, "close": 0.0828, "volume": 23910.6, "quote_volume": 1981.60879, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775756400000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775756460000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 4950.3, "quote_volume": 410.37987, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775756520000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 2215.0, "quote_volume": 183.6235, "trades": 2, "taker_buy_quote": 183.6235}, {"ts": 1775756580000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 7677.4, "quote_volume": 636.45646, "trades": 11, "taker_buy_quote": 535.73296}, {"ts": 1775756640000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 213.5, "quote_volume": 17.6778, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775756700000, "open": 0.0829, "high": 0.0831, "low": 0.0829, "close": 0.0831, "volume": 33135.8, "quote_volume": 2749.67855, "trades": 40, "taker_buy_quote": 2661.94548}, {"ts": 1775756760000, "open": 0.0831, "high": 0.0831, "low": 0.0828, "close": 0.0828, "volume": 2056.3, "quote_volume": 170.62617, "trades": 6, "taker_buy_quote": 72.7956}, {"ts": 1775756820000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 17692.2, "quote_volume": 1465.40551, "trades": 5, "taker_buy_quote": 1465.40551}, {"ts": 1775756880000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 263.5, "quote_volume": 21.8178, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775756940000, "open": 0.0827, "high": 0.0829, "low": 0.0827, "close": 0.0829, "volume": 18752.8, "quote_volume": 1553.75533, "trades": 13, "taker_buy_quote": 1499.76877}, {"ts": 1775757000000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757060000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 1215.0, "quote_volume": 100.7235, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775757120000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 3202.4, "quote_volume": 265.47896, "trades": 4, "taker_buy_quote": 258.57339}, {"ts": 1775757180000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 7196.5, "quote_volume": 597.3095, "trades": 4, "taker_buy_quote": 597.3095}, {"ts": 1775757240000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757300000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757360000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757420000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757480000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757540000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 2231.3, "quote_volume": 185.1979, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775757600000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 1662.4, "quote_volume": 137.96785, "trades": 4, "taker_buy_quote": 128.5587}, {"ts": 1775757660000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 3131.0, "quote_volume": 259.5599, "trades": 6, "taker_buy_quote": 183.6235}, {"ts": 1775757720000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 1615.6, "quote_volume": 133.61012, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775757780000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757840000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757900000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 1490.2, "quote_volume": 123.23954, "trades": 1, "taker_buy_quote": 123.23954}, {"ts": 1775757960000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 1215.0, "quote_volume": 100.602, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775758020000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 4179.9, "quote_volume": 346.09572, "trades": 3, "taker_buy_quote": 183.402}, {"ts": 1775758080000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 61.0, "quote_volume": 5.0508, "trades": 1, "taker_buy_quote": 5.0508}, {"ts": 1775758140000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 110.9, "quote_volume": 9.18252, "trades": 1, "taker_buy_quote": 9.18252}, {"ts": 1775758200000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 2000.0, "quote_volume": 165.6, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775758260000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 437.3, "quote_volume": 36.16471, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775758320000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775758380000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775758440000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 1000.0, "quote_volume": 82.7, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775758500000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775758560000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775758620000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775758680000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775758740000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 1257.2, "quote_volume": 103.84472, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775758800000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 122.7, "quote_volume": 10.14729, "trades": 1, "taker_buy_quote": 10.14729}, {"ts": 1775758860000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 20154.5, "quote_volume": 1667.02977, "trades": 7, "taker_buy_quote": 1667.02977}, {"ts": 1775758920000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775758980000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 1304.9, "quote_volume": 107.99857, "trades": 4, "taker_buy_quote": 69.00552}, {"ts": 1775759040000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775759100000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 5895.4, "quote_volume": 486.96004, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775759160000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 4430.0, "quote_volume": 365.918, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775759220000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 1141.6, "quote_volume": 94.29616, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775759280000, "open": 0.0827, "high": 0.0829, "low": 0.0827, "close": 0.0829, "volume": 13222.8, "quote_volume": 1093.70004, "trades": 4, "taker_buy_quote": 1093.70004}, {"ts": 1775759340000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 602.5, "quote_volume": 49.94725, "trades": 2, "taker_buy_quote": 49.94725}, {"ts": 1775759400000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775759460000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775759520000, "open": 0.0828, "high": 0.0828, "low": 0.0826, "close": 0.0826, "volume": 23077.8, "quote_volume": 1908.7213, "trades": 15, "taker_buy_quote": 195.4201}, {"ts": 1775759580000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 459.8, "quote_volume": 37.97948, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775759640000, "open": 0.0827, "high": 0.0827, "low": 0.0825, "close": 0.0825, "volume": 4155.5, "quote_volume": 343.12507, "trades": 5, "taker_buy_quote": 49.9508}, {"ts": 1775759700000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 197.5, "quote_volume": 16.3135, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775759760000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775759820000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 566.1, "quote_volume": 46.87308, "trades": 1, "taker_buy_quote": 46.87308}, {"ts": 1775759880000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 2041.3, "quote_volume": 168.7806, "trades": 4, "taker_buy_quote": 23.55296}, {"ts": 1775759940000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760000000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 1041.3, "quote_volume": 86.11551, "trades": 2, "taker_buy_quote": 86.11551}, {"ts": 1775760060000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 21844.4, "quote_volume": 1802.95836, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775760120000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 90.9, "quote_volume": 7.50834, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775760180000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 6584.3, "quote_volume": 543.9877, "trades": 7, "taker_buy_quote": 102.97804}, {"ts": 1775760240000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 20475.5, "quote_volume": 1689.99325, "trades": 14, "taker_buy_quote": 247.5825}, {"ts": 1775760300000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 1210.6, "quote_volume": 99.99556, "trades": 1, "taker_buy_quote": 99.99556}, {"ts": 1775760360000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 1000.0, "quote_volume": 82.6, "trades": 1, "taker_buy_quote": 82.6}, {"ts": 1775760420000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 1459.8, "quote_volume": 120.57948, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775760480000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 423.7, "quote_volume": 34.99762, "trades": 1, "taker_buy_quote": 34.99762}, {"ts": 1775760540000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760600000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 6620.3, "quote_volume": 546.3023, "trades": 11, "taker_buy_quote": 4.9973}, {"ts": 1775760660000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760720000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 17045.6, "quote_volume": 1409.09111, "trades": 10, "taker_buy_quote": 1208.37311}, {"ts": 1775760780000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760840000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760900000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760960000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 472.1, "quote_volume": 38.99546, "trades": 1, "taker_buy_quote": 38.99546}, {"ts": 1775761020000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 9080.6, "quote_volume": 749.1495, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775761080000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775761140000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 2306.2, "quote_volume": 190.49212, "trades": 5, "taker_buy_quote": 7.53312}, {"ts": 1775761200000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 4995.6, "quote_volume": 412.63656, "trades": 4, "taker_buy_quote": 4.89818}, {"ts": 1775761260000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775761320000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 2542.8, "quote_volume": 210.42934, "trades": 4, "taker_buy_quote": 195.2935}, {"ts": 1775761380000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 16681.8, "quote_volume": 1382.57822, "trades": 11, "taker_buy_quote": 1382.57822}, {"ts": 1775761440000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775761500000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775761560000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 1206.2, "quote_volume": 99.99398, "trades": 1, "taker_buy_quote": 99.99398}, {"ts": 1775761620000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 428.6, "quote_volume": 35.53094, "trades": 3, "taker_buy_quote": 35.53094}, {"ts": 1775761680000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775761740000, "open": 0.0828, "high": 0.0828, "low": 0.0826, "close": 0.0826, "volume": 23295.9, "quote_volume": 1926.91626, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775761800000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775761860000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 309.5, "quote_volume": 25.5647, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775761920000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 2373.5, "quote_volume": 196.0511, "trades": 3, "taker_buy_quote": 182.959}, {"ts": 1775761980000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775762040000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 1774.4, "quote_volume": 146.56544, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775762100000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775762160000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 1215.0, "quote_volume": 100.4805, "trades": 1, "taker_buy_quote": 100.4805}, {"ts": 1775762220000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775762280000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775762340000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775762400000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 1000.0, "quote_volume": 82.8, "trades": 1, "taker_buy_quote": 82.8}, {"ts": 1775762460000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775762520000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 603.1, "quote_volume": 49.99699, "trades": 1, "taker_buy_quote": 49.99699}, {"ts": 1775762580000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 1000.0, "quote_volume": 82.8, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775762640000, "open": 0.0828, "high": 0.083, "low": 0.0828, "close": 0.0829, "volume": 21318.9, "quote_volume": 1768.0955, "trades": 13, "taker_buy_quote": 1768.0955}, {"ts": 1775762700000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 1941.0, "quote_volume": 160.8363, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775762760000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775762820000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 1000.0, "quote_volume": 82.8, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775762880000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775762940000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763000000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763060000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763120000, "open": 0.0827, "high": 0.0827, "low": 0.0825, "close": 0.0825, "volume": 3739.4, "quote_volume": 308.88388, "trades": 4, "taker_buy_quote": 108.28738}, {"ts": 1775763180000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 4720.0, "quote_volume": 389.872, "trades": 6, "taker_buy_quote": 289.513}, {"ts": 1775763240000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763300000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763360000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763420000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 2839.2, "quote_volume": 234.51792, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775763480000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 103.1, "quote_volume": 8.52637, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775763540000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 5229.7, "quote_volume": 432.50967, "trades": 6, "taker_buy_quote": 11.16144}, {"ts": 1775763600000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763660000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763720000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763780000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 2581.2, "quote_volume": 213.72336, "trades": 7, "taker_buy_quote": 130.92336}, {"ts": 1775763840000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763900000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 1531.1, "quote_volume": 126.80734, "trades": 3, "taker_buy_quote": 126.80734}, {"ts": 1775763960000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775764020000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775764080000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775764140000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775764200000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775764260000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 7988.2, "quote_volume": 660.65751, "trades": 10, "taker_buy_quote": 128.11086}, {"ts": 1775764320000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 11300.1, "quote_volume": 934.31726, "trades": 15, "taker_buy_quote": 401.922}, {"ts": 1775764380000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 7149.7, "quote_volume": 590.78672, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775764440000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 3527.1, "quote_volume": 291.33846, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775764500000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 5299.7, "quote_volume": 437.50082, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775764560000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 6428.7, "quote_volume": 530.36775, "trades": 6, "taker_buy_quote": 82.5}, {"ts": 1775764620000, "open": 0.0825, "high": 0.0825, "low": 0.0823, "close": 0.0825, "volume": 19169.5, "quote_volume": 1579.58843, "trades": 17, "taker_buy_quote": 106.23525}, {"ts": 1775764680000, "open": 0.0824, "high": 0.0825, "low": 0.0824, "close": 0.0825, "volume": 6222.4, "quote_volume": 512.77495, "trades": 7, "taker_buy_quote": 40.58175}, {"ts": 1775764740000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 4923.7, "quote_volume": 405.71288, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775764800000, "open": 0.0824, "high": 0.0825, "low": 0.0823, "close": 0.0825, "volume": 9440.9, "quote_volume": 778.40871, "trades": 14, "taker_buy_quote": 261.45075}, {"ts": 1775764860000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 5040.6, "quote_volume": 415.8495, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775764920000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 6206.5, "quote_volume": 511.78603, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775764980000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 46081.8, "quote_volume": 3797.14032, "trades": 18, "taker_buy_quote": 2534.31088}, {"ts": 1775765040000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 1215.0, "quote_volume": 100.2375, "trades": 1, "taker_buy_quote": 100.2375}, {"ts": 1775765100000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775765160000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775765220000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775765280000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 5220.5, "quote_volume": 430.69125, "trades": 5, "taker_buy_quote": 430.69125}, {"ts": 1775765340000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775765400000, "open": 0.0824, "high": 0.0826, "low": 0.0824, "close": 0.0826, "volume": 3023.4, "quote_volume": 249.27566, "trades": 5, "taker_buy_quote": 110.9755}, {"ts": 1775765460000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775765520000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775765580000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775765640000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 3669.8, "quote_volume": 303.12548, "trades": 6, "taker_buy_quote": 202.76648}, {"ts": 1775765700000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 123.6, "quote_volume": 10.20936, "trades": 1, "taker_buy_quote": 10.20936}, {"ts": 1775765760000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 22026.9, "quote_volume": 1819.42194, "trades": 22, "taker_buy_quote": 1417.98594}, {"ts": 1775765820000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 2778.5, "quote_volume": 229.8383, "trades": 3, "taker_buy_quote": 229.8383}, {"ts": 1775765880000, "open": 0.0829, "high": 0.0831, "low": 0.0829, "close": 0.083, "volume": 17279.4, "quote_volume": 1434.67787, "trades": 12, "taker_buy_quote": 1434.67787}, {"ts": 1775765940000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 5481.8, "quote_volume": 454.9894, "trades": 7, "taker_buy_quote": 354.1444}, {"ts": 1775766000000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 16697.7, "quote_volume": 1387.35737, "trades": 13, "taker_buy_quote": 1127.03}, {"ts": 1775766060000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775766120000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 325.3, "quote_volume": 27.03243, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775766180000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 1000.0, "quote_volume": 83.1, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775766240000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775766300000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 6761.6, "quote_volume": 563.09993, "trades": 9, "taker_buy_quote": 563.09993}, {"ts": 1775766360000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775766420000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 4693.9, "quote_volume": 390.06309, "trades": 3, "taker_buy_quote": 23.25969}, {"ts": 1775766480000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 356.2, "quote_volume": 29.60022, "trades": 1, "taker_buy_quote": 29.60022}, {"ts": 1775766540000, "open": 0.0831, "high": 0.0831, "low": 0.0829, "close": 0.0831, "volume": 42258.6, "quote_volume": 3508.04988, "trades": 37, "taker_buy_quote": 1333.47796}, {"ts": 1775766600000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 5878.4, "quote_volume": 487.9072, "trades": 5, "taker_buy_quote": 387.0622}, {"ts": 1775766660000, "open": 0.0829, "high": 0.0831, "low": 0.0829, "close": 0.0831, "volume": 12993.3, "quote_volume": 1079.54323, "trades": 8, "taker_buy_quote": 1079.54323}, {"ts": 1775766720000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775766780000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 2000.0, "quote_volume": 166.2, "trades": 2, "taker_buy_quote": 166.2}, {"ts": 1775766840000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775766900000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775766960000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 1107.5, "quote_volume": 91.9225, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775767020000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 7771.3, "quote_volume": 644.24077, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775767080000, "open": 0.0829, "high": 0.083, "low": 0.0828, "close": 0.0829, "volume": 35554.3, "quote_volume": 2947.82972, "trades": 28, "taker_buy_quote": 2435.94324}, {"ts": 1775767140000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775767200000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 2656.2, "quote_volume": 220.4646, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775767260000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775767320000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775767380000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 33643.1, "quote_volume": 2788.57463, "trades": 30, "taker_buy_quote": 1714.24765}, {"ts": 1775767440000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 10617.8, "quote_volume": 879.1644, "trades": 9, "taker_buy_quote": 8.75424}, {"ts": 1775767500000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 2523.5, "quote_volume": 208.9458, "trades": 2, "taker_buy_quote": 100.602}, {"ts": 1775767560000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775767620000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 8370.1, "quote_volume": 693.69131, "trades": 14, "taker_buy_quote": 352.76437}, {"ts": 1775767680000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 18282.1, "quote_volume": 1515.02702, "trades": 17, "taker_buy_quote": 868.49356}, {"ts": 1775767740000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 2662.9, "quote_volume": 220.75441, "trades": 2, "taker_buy_quote": 220.75441}, {"ts": 1775767800000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775767860000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775767920000, "open": 0.0829, "high": 0.0829, "low": 0.0827, "close": 0.0827, "volume": 7152.7, "quote_volume": 592.25102, "trades": 7, "taker_buy_quote": 7.44442}, {"ts": 1775767980000, "open": 0.0828, "high": 0.0829, "low": 0.0827, "close": 0.0829, "volume": 41715.3, "quote_volume": 3456.28478, "trades": 22, "taker_buy_quote": 2304.57244}, {"ts": 1775768040000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775768100000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 8200.3, "quote_volume": 679.80487, "trades": 17, "taker_buy_quote": 679.80487}, {"ts": 1775768160000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 6987.0, "quote_volume": 579.2223, "trades": 4, "taker_buy_quote": 579.2223}, {"ts": 1775768220000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 8825.9, "quote_volume": 731.66711, "trades": 7, "taker_buy_quote": 685.69077}, {"ts": 1775768280000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775768340000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 228.3, "quote_volume": 18.92607, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775768400000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 8566.6, "quote_volume": 710.17857, "trades": 7, "taker_buy_quote": 690.32402}, {"ts": 1775768460000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 6262.2, "quote_volume": 519.05493, "trades": 5, "taker_buy_quote": 451.61433}, {"ts": 1775768520000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775768580000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775768640000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 476.3, "quote_volume": 39.48527, "trades": 1, "taker_buy_quote": 39.48527}, {"ts": 1775768700000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775768760000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 9698.5, "quote_volume": 804.00565, "trades": 6, "taker_buy_quote": 804.00565}, {"ts": 1775768820000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 5160.0, "quote_volume": 427.75172, "trades": 8, "taker_buy_quote": 316.86038}, {"ts": 1775768880000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 20454.6, "quote_volume": 1695.68634, "trades": 14, "taker_buy_quote": 485.794}, {"ts": 1775768940000, "open": 0.0829, "high": 0.083, "low": 0.0828, "close": 0.0828, "volume": 28188.7, "quote_volume": 2337.80609, "trades": 19, "taker_buy_quote": 2107.92926}, {"ts": 1775769000000, "open": 0.0828, "high": 0.0831, "low": 0.0827, "close": 0.0828, "volume": 24474.0, "quote_volume": 2028.60023, "trades": 21, "taker_buy_quote": 1601.44573}, {"ts": 1775769060000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 1000.0, "quote_volume": 82.8, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775769120000, "open": 0.0827, "high": 0.0829, "low": 0.0827, "close": 0.0829, "volume": 36590.0, "quote_volume": 3032.36123, "trades": 11, "taker_buy_quote": 3023.9341}, {"ts": 1775769180000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 27842.9, "quote_volume": 2307.41163, "trades": 26, "taker_buy_quote": 796.71045}, {"ts": 1775769240000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 1936.0, "quote_volume": 160.4944, "trades": 1, "taker_buy_quote": 160.4944}, {"ts": 1775769300000, "open": 0.0829, "high": 0.083, "low": 0.0827, "close": 0.0829, "volume": 103813.9, "quote_volume": 8600.9815, "trades": 52, "taker_buy_quote": 5107.8875}, {"ts": 1775769360000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 131.6, "quote_volume": 10.90964, "trades": 1, "taker_buy_quote": 10.90964}, {"ts": 1775769420000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 17860.6, "quote_volume": 1478.85768, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775769480000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 3619.0, "quote_volume": 299.4717, "trades": 4, "taker_buy_quote": 149.3712}, {"ts": 1775769540000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 2466.2, "quote_volume": 204.20136, "trades": 3, "taker_buy_quote": 204.20136}, {"ts": 1775769600000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 3142.2, "quote_volume": 259.66722, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775769660000, "open": 0.0828, "high": 0.0828, "low": 0.0826, "close": 0.0827, "volume": 48285.9, "quote_volume": 3993.86648, "trades": 25, "taker_buy_quote": 3636.89188}, {"ts": 1775769720000, "open": 0.0827, "high": 0.083, "low": 0.0827, "close": 0.0828, "volume": 32214.8, "quote_volume": 2668.04056, "trades": 12, "taker_buy_quote": 1499.53742}, {"ts": 1775769780000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775769840000, "open": 0.0827, "high": 0.0829, "low": 0.0825, "close": 0.0825, "volume": 189579.6, "quote_volume": 15677.66027, "trades": 68, "taker_buy_quote": 6840.31433}, {"ts": 1775769900000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 14200.2, "quote_volume": 1171.90076, "trades": 6, "taker_buy_quote": 1171.90076}, {"ts": 1775769960000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 7927.8, "quote_volume": 654.83628, "trades": 3, "taker_buy_quote": 654.83628}, {"ts": 1775770020000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 5820.5, "quote_volume": 480.7733, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775770080000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.0825, "volume": 345.8, "quote_volume": 28.55195, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775770140000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 873.2, "quote_volume": 72.039, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775770200000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775770260000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775770320000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 1015.8, "quote_volume": 83.8035, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775770380000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 2790.1, "quote_volume": 230.18325, "trades": 2, "taker_buy_quote": 230.18325}, {"ts": 1775770440000, "open": 0.0826, "high": 0.083, "low": 0.0826, "close": 0.0827, "volume": 103301.2, "quote_volume": 8547.24369, "trades": 39, "taker_buy_quote": 7012.33023}, {"ts": 1775770500000, "open": 0.0827, "high": 0.0829, "low": 0.0827, "close": 0.0828, "volume": 19100.0, "quote_volume": 1581.9687, "trades": 8, "taker_buy_quote": 1499.1687}, {"ts": 1775770560000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775770620000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775770680000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775770740000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 11776.1, "quote_volume": 976.23869, "trades": 7, "taker_buy_quote": 976.23869}, {"ts": 1775770800000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 15235.5, "quote_volume": 1263.24096, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775770860000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 14513.7, "quote_volume": 1201.83436, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775770920000, "open": 0.0828, "high": 0.0829, "low": 0.0827, "close": 0.0829, "volume": 30618.4, "quote_volume": 2535.21145, "trades": 12, "taker_buy_quote": 1507.35796}, {"ts": 1775770980000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771040000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 8201.6, "quote_volume": 679.91264, "trades": 3, "taker_buy_quote": 679.91264}, {"ts": 1775771100000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 120.6, "quote_volume": 9.99774, "trades": 1, "taker_buy_quote": 9.99774}, {"ts": 1775771160000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 1600.1, "quote_volume": 132.48828, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775771220000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771280000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771340000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 1252.0, "quote_volume": 103.7908, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775771400000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771460000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771520000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771580000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 1249.7, "quote_volume": 103.7251, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775771640000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771700000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771760000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771820000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 742.2, "quote_volume": 61.52838, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775771880000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 789.7, "quote_volume": 65.46613, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775771940000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775772000000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 1540.1, "quote_volume": 127.8283, "trades": 2, "taker_buy_quote": 127.8283}, {"ts": 1775772060000, "open": 0.083, "high": 0.0832, "low": 0.083, "close": 0.0832, "volume": 5932.4, "quote_volume": 492.90694, "trades": 9, "taker_buy_quote": 438.28464}, {"ts": 1775772120000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775772180000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775772240000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 926.3, "quote_volume": 77.06816, "trades": 1, "taker_buy_quote": 77.06816}, {"ts": 1775772300000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775772360000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775772420000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 5787.7, "quote_volume": 481.53664, "trades": 3, "taker_buy_quote": 481.53664}, {"ts": 1775772480000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775772540000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775772600000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 80.9, "quote_volume": 6.73897, "trades": 1, "taker_buy_quote": 6.73897}, {"ts": 1775772660000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0834, "volume": 14661.1, "quote_volume": 1221.9965, "trades": 16, "taker_buy_quote": 1221.9965}, {"ts": 1775772720000, "open": 0.0833, "high": 0.0834, "low": 0.0832, "close": 0.0832, "volume": 18918.5, "quote_volume": 1576.1359, "trades": 24, "taker_buy_quote": 991.30011}, {"ts": 1775772780000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 2000.0, "quote_volume": 166.6, "trades": 2, "taker_buy_quote": 166.6}, {"ts": 1775772840000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775772900000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775772960000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 4758.0, "quote_volume": 396.23618, "trades": 3, "taker_buy_quote": 196.23814}, {"ts": 1775773020000, "open": 0.0832, "high": 0.0834, "low": 0.0832, "close": 0.0834, "volume": 5414.6, "quote_volume": 451.14715, "trades": 6, "taker_buy_quote": 437.51067}, {"ts": 1775773080000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 6064.3, "quote_volume": 505.16458, "trades": 7, "taker_buy_quote": 6.99726}, {"ts": 1775773140000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 6743.8, "quote_volume": 561.09232, "trades": 3, "taker_buy_quote": 6.79728}, {"ts": 1775773200000, "open": 0.0832, "high": 0.0835, "low": 0.0832, "close": 0.0835, "volume": 106008.1, "quote_volume": 8843.65437, "trades": 35, "taker_buy_quote": 7926.88001}, {"ts": 1775773260000, "open": 0.0835, "high": 0.0835, "low": 0.0833, "close": 0.0835, "volume": 55341.2, "quote_volume": 4619.94946, "trades": 41, "taker_buy_quote": 4053.583}, {"ts": 1775773320000, "open": 0.0835, "high": 0.0835, "low": 0.0833, "close": 0.0833, "volume": 51625.6, "quote_volume": 4310.52032, "trades": 18, "taker_buy_quote": 945.6709}, {"ts": 1775773380000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775773440000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775773500000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775773560000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 5969.7, "quote_volume": 497.27601, "trades": 6, "taker_buy_quote": 400.52306}, {"ts": 1775773620000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 819.5, "quote_volume": 68.26435, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775773680000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775773740000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 3442.2, "quote_volume": 286.72604, "trades": 4, "taker_buy_quote": 83.3}, {"ts": 1775773800000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 33318.3, "quote_volume": 2772.08256, "trades": 6, "taker_buy_quote": 228.4672}, {"ts": 1775773860000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775773920000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 5711.7, "quote_volume": 475.78461, "trades": 3, "taker_buy_quote": 363.32961}, {"ts": 1775773980000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 433.0, "quote_volume": 36.05979, "trades": 2, "taker_buy_quote": 28.48027}, {"ts": 1775774040000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775774100000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775774160000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0835, "volume": 7500.0, "quote_volume": 625.89078, "trades": 6, "taker_buy_quote": 625.89078}, {"ts": 1775774220000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0834, "volume": 15074.1, "quote_volume": 1256.07605, "trades": 17, "taker_buy_quote": 223.94568}, {"ts": 1775774280000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 2635.2, "quote_volume": 219.51216, "trades": 2, "taker_buy_quote": 219.51216}, {"ts": 1775774340000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775774400000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 12180.9, "quote_volume": 1012.76968, "trades": 12, "taker_buy_quote": 127.30432}, {"ts": 1775774460000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 5536.7, "quote_volume": 460.09977, "trades": 3, "taker_buy_quote": 460.09977}, {"ts": 1775774520000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775774580000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 3373.7, "quote_volume": 280.21947, "trades": 5, "taker_buy_quote": 55.98447}, {"ts": 1775774640000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775774700000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 6679.3, "quote_volume": 555.17989, "trades": 7, "taker_buy_quote": 555.17989}, {"ts": 1775774760000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775774820000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 8972.0, "quote_volume": 747.1326, "trades": 6, "taker_buy_quote": 747.1326}, {"ts": 1775774880000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775774940000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 504.0, "quote_volume": 41.9832, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775775000000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 272.3, "quote_volume": 22.68259, "trades": 1, "taker_buy_quote": 22.68259}, {"ts": 1775775060000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775775120000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775775180000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 1000.0, "quote_volume": 83.2, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775775240000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775775300000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 2902.8, "quote_volume": 241.80324, "trades": 4, "taker_buy_quote": 83.3}, {"ts": 1775775360000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 399.3, "quote_volume": 33.26169, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775775420000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 5570.9, "quote_volume": 463.49888, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775775480000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 1000.0, "quote_volume": 83.2, "trades": 1, "taker_buy_quote": 83.2}, {"ts": 1775775540000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775775600000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775775660000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 3000.8, "quote_volume": 249.23148, "trades": 6, "taker_buy_quote": 24.99648}, {"ts": 1775775720000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775775780000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 1940.6, "quote_volume": 161.0698, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775775840000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775775900000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775775960000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 7810.3, "quote_volume": 649.03593, "trades": 3, "taker_buy_quote": 649.03593}, {"ts": 1775776020000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 2712.2, "quote_volume": 225.65504, "trades": 3, "taker_buy_quote": 225.65504}, {"ts": 1775776080000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775776140000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 1000.0, "quote_volume": 83.2, "trades": 1, "taker_buy_quote": 83.2}, {"ts": 1775776200000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775776260000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 1727.0, "quote_volume": 143.8591, "trades": 2, "taker_buy_quote": 143.8591}, {"ts": 1775776320000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 8272.0, "quote_volume": 689.0576, "trades": 4, "taker_buy_quote": 689.0576}, {"ts": 1775776380000, "open": 0.0833, "high": 0.0833, "low": 0.0831, "close": 0.0831, "volume": 1699.9, "quote_volume": 141.54304, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775776440000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775776500000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775776560000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775776620000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775776680000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775776740000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775776800000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775776860000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775776920000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775776980000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 192.3, "quote_volume": 15.96812, "trades": 2, "taker_buy_quote": 5.99982}, {"ts": 1775777040000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775777100000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 103.0, "quote_volume": 8.5387, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775777160000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 731.8, "quote_volume": 60.66622, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775777220000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775777280000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775777340000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775777400000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775777460000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 2022.2, "quote_volume": 167.64038, "trades": 4, "taker_buy_quote": 58.20409}, {"ts": 1775777520000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775777580000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 718.0, "quote_volume": 59.3786, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775777640000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 24327.1, "quote_volume": 2011.80055, "trades": 8, "taker_buy_quote": 1969.98843}, {"ts": 1775777700000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 2710.5, "quote_volume": 224.15835, "trades": 3, "taker_buy_quote": 194.345}, {"ts": 1775777760000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 234.6, "quote_volume": 19.40142, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775777820000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775777880000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775777940000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775778000000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775778060000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 2086.6, "quote_volume": 172.48816, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775778120000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 86.9, "quote_volume": 7.17794, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775778180000, "open": 0.0826, "high": 0.0826, "low": 0.0824, "close": 0.0824, "volume": 3816.0, "quote_volume": 314.57778, "trades": 8, "taker_buy_quote": 111.375}, {"ts": 1775778240000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 1975.9, "quote_volume": 162.67916, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775778300000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 37454.7, "quote_volume": 3080.52537, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775778360000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 25614.7, "quote_volume": 2105.52834, "trades": 2, "taker_buy_quote": 2105.52834}, {"ts": 1775778420000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 25113.8, "quote_volume": 2064.35436, "trades": 6, "taker_buy_quote": 2064.35436}, {"ts": 1775778480000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775778540000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 928.3, "quote_volume": 76.30626, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775778600000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 670.9, "quote_volume": 55.08877, "trades": 5, "taker_buy_quote": 6.47736}, {"ts": 1775778660000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 78.8, "quote_volume": 6.47736, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775778720000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 73.3, "quote_volume": 6.03259, "trades": 1, "taker_buy_quote": 6.03259}, {"ts": 1775778780000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 3000.0, "quote_volume": 246.42712, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775778840000, "open": 0.0822, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 6068.8, "quote_volume": 498.49535, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775778900000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775778960000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 173.0, "quote_volume": 14.2206, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775779020000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775779080000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 12063.8, "quote_volume": 992.85074, "trades": 8, "taker_buy_quote": 881.74574}, {"ts": 1775779140000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 2322.1, "quote_volume": 191.34104, "trades": 3, "taker_buy_quote": 191.34104}, {"ts": 1775779200000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775779260000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 16731.2, "quote_volume": 1375.43964, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775779320000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 13000.0, "quote_volume": 1073.1168, "trades": 7, "taker_buy_quote": 1073.1168}, {"ts": 1775779380000, "open": 0.0827, "high": 0.0836, "low": 0.0827, "close": 0.0835, "volume": 145174.9, "quote_volume": 12063.66862, "trades": 108, "taker_buy_quote": 9848.56514}, {"ts": 1775779440000, "open": 0.0836, "high": 0.0843, "low": 0.0832, "close": 0.0841, "volume": 115572.5, "quote_volume": 9668.68887, "trades": 112, "taker_buy_quote": 6750.44292}, {"ts": 1775779500000, "open": 0.084, "high": 0.0846, "low": 0.084, "close": 0.0842, "volume": 324878.4, "quote_volume": 27391.6885, "trades": 224, "taker_buy_quote": 11071.11074}, {"ts": 1775779560000, "open": 0.0842, "high": 0.0842, "low": 0.0831, "close": 0.0831, "volume": 40047.2, "quote_volume": 3354.24052, "trades": 35, "taker_buy_quote": 962.53983}, {"ts": 1775779620000, "open": 0.0832, "high": 0.0834, "low": 0.0831, "close": 0.0831, "volume": 21374.3, "quote_volume": 1778.25942, "trades": 16, "taker_buy_quote": 1466.33618}, {"ts": 1775779680000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 14425.1, "quote_volume": 1198.96568, "trades": 3, "taker_buy_quote": 199.57184}, {"ts": 1775779740000, "open": 0.0832, "high": 0.0837, "low": 0.0832, "close": 0.0837, "volume": 55118.0, "quote_volume": 4606.68176, "trades": 26, "taker_buy_quote": 3393.62412}, {"ts": 1775779800000, "open": 0.0837, "high": 0.0837, "low": 0.0834, "close": 0.0837, "volume": 39795.3, "quote_volume": 3325.79342, "trades": 23, "taker_buy_quote": 920.05965}, {"ts": 1775779860000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 5611.4, "quote_volume": 470.23532, "trades": 3, "taker_buy_quote": 470.23532}, {"ts": 1775779920000, "open": 0.0837, "high": 0.0841, "low": 0.0837, "close": 0.0839, "volume": 72266.0, "quote_volume": 6065.51984, "trades": 37, "taker_buy_quote": 3623.23544}, {"ts": 1775779980000, "open": 0.0842, "high": 0.0842, "low": 0.0835, "close": 0.0836, "volume": 178582.7, "quote_volume": 14972.62492, "trades": 63, "taker_buy_quote": 3785.96574}, {"ts": 1775780040000, "open": 0.0838, "high": 0.084, "low": 0.0834, "close": 0.0836, "volume": 119089.8, "quote_volume": 9970.2496, "trades": 51, "taker_buy_quote": 2956.19803}, {"ts": 1775780100000, "open": 0.0838, "high": 0.0841, "low": 0.0834, "close": 0.0838, "volume": 122428.3, "quote_volume": 10246.5755, "trades": 60, "taker_buy_quote": 6176.96944}, {"ts": 1775780160000, "open": 0.0839, "high": 0.0843, "low": 0.0839, "close": 0.0843, "volume": 25060.7, "quote_volume": 2108.47827, "trades": 18, "taker_buy_quote": 1796.70327}, {"ts": 1775780220000, "open": 0.0844, "high": 0.0851, "low": 0.0844, "close": 0.0846, "volume": 65908.8, "quote_volume": 5592.52312, "trades": 51, "taker_buy_quote": 2929.59937}, {"ts": 1775780280000, "open": 0.0844, "high": 0.0845, "low": 0.0842, "close": 0.0844, "volume": 22519.4, "quote_volume": 1900.48876, "trades": 16, "taker_buy_quote": 1138.22604}, {"ts": 1775780340000, "open": 0.0847, "high": 0.0849, "low": 0.0847, "close": 0.0848, "volume": 18573.2, "quote_volume": 1575.89704, "trades": 10, "taker_buy_quote": 1336.76104}, {"ts": 1775780400000, "open": 0.0849, "high": 0.0851, "low": 0.0847, "close": 0.0851, "volume": 60946.1, "quote_volume": 5179.25812, "trades": 42, "taker_buy_quote": 4506.76575}, {"ts": 1775780460000, "open": 0.0851, "high": 0.0852, "low": 0.085, "close": 0.085, "volume": 14975.6, "quote_volume": 1274.68566, "trades": 13, "taker_buy_quote": 548.06818}, {"ts": 1775780520000, "open": 0.0847, "high": 0.0847, "low": 0.0843, "close": 0.0844, "volume": 17220.9, "quote_volume": 1455.7304, "trades": 14, "taker_buy_quote": 501.54433}, {"ts": 1775780580000, "open": 0.0846, "high": 0.0847, "low": 0.0836, "close": 0.0839, "volume": 159333.9, "quote_volume": 13390.45387, "trades": 71, "taker_buy_quote": 5952.7757}, {"ts": 1775780640000, "open": 0.0839, "high": 0.0846, "low": 0.0839, "close": 0.0846, "volume": 28431.8, "quote_volume": 2395.03802, "trades": 26, "taker_buy_quote": 2256.60762}, {"ts": 1775780700000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 2782.3, "quote_volume": 235.09194, "trades": 3, "taker_buy_quote": 224.6179}, {"ts": 1775780760000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 4772.7, "quote_volume": 403.29315, "trades": 3, "taker_buy_quote": 403.29315}, {"ts": 1775780820000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 12598.2, "quote_volume": 1063.28808, "trades": 3, "taker_buy_quote": 1063.28808}, {"ts": 1775780880000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0844, "volume": 22644.1, "quote_volume": 1910.82563, "trades": 5, "taker_buy_quote": 1910.82563}, {"ts": 1775780940000, "open": 0.0845, "high": 0.0851, "low": 0.0845, "close": 0.0851, "volume": 47807.5, "quote_volume": 4050.55697, "trades": 20, "taker_buy_quote": 3821.19197}, {"ts": 1775781000000, "open": 0.085, "high": 0.0852, "low": 0.0849, "close": 0.0852, "volume": 22154.9, "quote_volume": 1884.86422, "trades": 18, "taker_buy_quote": 1425.99922}, {"ts": 1775781060000, "open": 0.0851, "high": 0.0857, "low": 0.0851, "close": 0.0856, "volume": 74336.2, "quote_volume": 6349.35589, "trades": 55, "taker_buy_quote": 4521.46648}, {"ts": 1775781120000, "open": 0.0856, "high": 0.0856, "low": 0.0849, "close": 0.0853, "volume": 62891.9, "quote_volume": 5362.67777, "trades": 37, "taker_buy_quote": 3595.50108}, {"ts": 1775781180000, "open": 0.0853, "high": 0.0853, "low": 0.0851, "close": 0.0853, "volume": 56560.9, "quote_volume": 4822.97771, "trades": 37, "taker_buy_quote": 3412.74212}, {"ts": 1775781240000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0852, "volume": 5877.6, "quote_volume": 500.53182, "trades": 6, "taker_buy_quote": 296.54712}, {"ts": 1775781300000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 22644.8, "quote_volume": 1926.00764, "trades": 8, "taker_buy_quote": 82.0165}, {"ts": 1775781360000, "open": 0.085, "high": 0.0854, "low": 0.085, "close": 0.0854, "volume": 21377.3, "quote_volume": 1820.69474, "trades": 9, "taker_buy_quote": 1600.87641}, {"ts": 1775781420000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 110.2, "quote_volume": 9.40006, "trades": 1, "taker_buy_quote": 9.40006}, {"ts": 1775781480000, "open": 0.0853, "high": 0.0854, "low": 0.0852, "close": 0.0853, "volume": 15296.3, "quote_volume": 1305.44693, "trades": 9, "taker_buy_quote": 1296.0554}, {"ts": 1775781540000, "open": 0.0854, "high": 0.0857, "low": 0.0851, "close": 0.0851, "volume": 38508.3, "quote_volume": 3290.63221, "trades": 32, "taker_buy_quote": 2606.58802}, {"ts": 1775781600000, "open": 0.085, "high": 0.085, "low": 0.0844, "close": 0.0844, "volume": 26803.5, "quote_volume": 2273.90268, "trades": 16, "taker_buy_quote": 168.1425}, {"ts": 1775781660000, "open": 0.0843, "high": 0.0844, "low": 0.0843, "close": 0.0844, "volume": 2802.6, "quote_volume": 236.26944, "trades": 4, "taker_buy_quote": 236.26944}, {"ts": 1775781720000, "open": 0.0843, "high": 0.0845, "low": 0.0843, "close": 0.0845, "volume": 16892.8, "quote_volume": 1424.85464, "trades": 8, "taker_buy_quote": 1424.85464}, {"ts": 1775781780000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 1978.8, "quote_volume": 167.2086, "trades": 4, "taker_buy_quote": 114.97915}, {"ts": 1775781840000, "open": 0.0845, "high": 0.0845, "low": 0.0843, "close": 0.0843, "volume": 12071.8, "quote_volume": 1019.33724, "trades": 10, "taker_buy_quote": 337.99155}, {"ts": 1775781900000, "open": 0.0842, "high": 0.0843, "low": 0.0839, "close": 0.0839, "volume": 28542.4, "quote_volume": 2399.13571, "trades": 23, "taker_buy_quote": 310.70451}, {"ts": 1775781960000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 3035.2, "quote_volume": 254.65328, "trades": 1, "taker_buy_quote": 254.65328}, {"ts": 1775782020000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 11064.7, "quote_volume": 926.21903, "trades": 10, "taker_buy_quote": 845.94489}, {"ts": 1775782080000, "open": 0.0836, "high": 0.0837, "low": 0.0835, "close": 0.0837, "volume": 8048.0, "quote_volume": 672.80443, "trades": 10, "taker_buy_quote": 337.82778}, {"ts": 1775782140000, "open": 0.0836, "high": 0.0836, "low": 0.0832, "close": 0.0832, "volume": 18828.3, "quote_volume": 1569.67291, "trades": 21, "taker_buy_quote": 36.76473}, {"ts": 1775782200000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 9461.9, "quote_volume": 786.81823, "trades": 7, "taker_buy_quote": 34.07931}, {"ts": 1775782260000, "open": 0.0831, "high": 0.0832, "low": 0.0829, "close": 0.083, "volume": 49748.6, "quote_volume": 4133.25271, "trades": 31, "taker_buy_quote": 2062.99445}, {"ts": 1775782320000, "open": 0.0829, "high": 0.0832, "low": 0.0827, "close": 0.0832, "volume": 112211.6, "quote_volume": 9311.852, "trades": 62, "taker_buy_quote": 6229.37671}, {"ts": 1775782380000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 600.9, "quote_volume": 49.8747, "trades": 1, "taker_buy_quote": 49.8747}, {"ts": 1775782440000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 10650.4, "quote_volume": 883.9832, "trades": 5, "taker_buy_quote": 883.9832}, {"ts": 1775782500000, "open": 0.0829, "high": 0.0832, "low": 0.0829, "close": 0.0831, "volume": 19149.5, "quote_volume": 1591.09011, "trades": 10, "taker_buy_quote": 1495.63972}, {"ts": 1775782560000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 13275.5, "quote_volume": 1103.19405, "trades": 7, "taker_buy_quote": 1096.96986}, {"ts": 1775782620000, "open": 0.083, "high": 0.0833, "low": 0.083, "close": 0.0833, "volume": 47161.8, "quote_volume": 3917.63787, "trades": 18, "taker_buy_quote": 3580.94787}, {"ts": 1775782680000, "open": 0.0832, "high": 0.0834, "low": 0.0832, "close": 0.0834, "volume": 9047.8, "quote_volume": 753.65974, "trades": 6, "taker_buy_quote": 729.96438}, {"ts": 1775782740000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775782800000, "open": 0.0833, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 10680.9, "quote_volume": 888.66861, "trades": 5, "taker_buy_quote": 873.89952}, {"ts": 1775782860000, "open": 0.0833, "high": 0.0836, "low": 0.0833, "close": 0.0836, "volume": 25124.8, "quote_volume": 2095.2962, "trades": 13, "taker_buy_quote": 2095.2962}, {"ts": 1775782920000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 3965.2, "quote_volume": 331.36665, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775782980000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 282.2, "quote_volume": 23.50726, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775783040000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 165.4, "quote_volume": 13.75275, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775783100000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 857.9, "quote_volume": 71.29149, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775783160000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 2479.7, "quote_volume": 205.56713, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775783220000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775783280000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 6910.0, "quote_volume": 572.148, "trades": 2, "taker_buy_quote": 63.4248}, {"ts": 1775783340000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775783400000, "open": 0.0828, "high": 0.083, "low": 0.0828, "close": 0.083, "volume": 17962.0, "quote_volume": 1489.0919, "trades": 5, "taker_buy_quote": 1489.0919}, {"ts": 1775783460000, "open": 0.0831, "high": 0.0834, "low": 0.0831, "close": 0.0834, "volume": 11894.8, "quote_volume": 990.25214, "trades": 8, "taker_buy_quote": 979.4018}, {"ts": 1775783520000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 211.8, "quote_volume": 17.66412, "trades": 1, "taker_buy_quote": 17.66412}, {"ts": 1775783580000, "open": 0.0834, "high": 0.0835, "low": 0.0832, "close": 0.0833, "volume": 20174.6, "quote_volume": 1681.62362, "trades": 8, "taker_buy_quote": 1556.23558}, {"ts": 1775783640000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775783700000, "open": 0.0834, "high": 0.0837, "low": 0.0834, "close": 0.0837, "volume": 17309.7, "quote_volume": 1444.52637, "trades": 6, "taker_buy_quote": 1444.52637}, {"ts": 1775783760000, "open": 0.0837, "high": 0.0837, "low": 0.0832, "close": 0.0832, "volume": 17603.9, "quote_volume": 1468.23501, "trades": 16, "taker_buy_quote": 305.37108}, {"ts": 1775783820000, "open": 0.0832, "high": 0.0834, "low": 0.083, "close": 0.0831, "volume": 28896.2, "quote_volume": 2403.46127, "trades": 23, "taker_buy_quote": 981.58559}, {"ts": 1775783880000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775783940000, "open": 0.0831, "high": 0.0832, "low": 0.083, "close": 0.0831, "volume": 30619.0, "quote_volume": 2544.57702, "trades": 19, "taker_buy_quote": 2392.58165}, {"ts": 1775784000000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 4379.0, "quote_volume": 364.3328, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775784060000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 9506.9, "quote_volume": 789.0727, "trades": 5, "taker_buy_quote": 789.0727}, {"ts": 1775784120000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775784180000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775784240000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 2115.1, "quote_volume": 175.34179, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775784300000, "open": 0.0827, "high": 0.0827, "low": 0.0824, "close": 0.0824, "volume": 63452.3, "quote_volume": 5237.30415, "trades": 20, "taker_buy_quote": 1879.63575}, {"ts": 1775784360000, "open": 0.0823, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 9677.2, "quote_volume": 797.34189, "trades": 6, "taker_buy_quote": 748.46392}, {"ts": 1775784420000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 15467.7, "quote_volume": 1276.08525, "trades": 6, "taker_buy_quote": 1276.08525}, {"ts": 1775784480000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 6792.0, "quote_volume": 561.59716, "trades": 6, "taker_buy_quote": 477.97292}, {"ts": 1775784540000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 6761.8, "quote_volume": 558.52468, "trades": 5, "taker_buy_quote": 364.0595}, {"ts": 1775784600000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 5332.3, "quote_volume": 441.28748, "trades": 3, "taker_buy_quote": 441.28748}, {"ts": 1775784660000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775784720000, "open": 0.0828, "high": 0.0828, "low": 0.0826, "close": 0.0826, "volume": 16562.7, "quote_volume": 1370.23904, "trades": 9, "taker_buy_quote": 40.62224}, {"ts": 1775784780000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 5987.0, "quote_volume": 495.36877, "trades": 3, "taker_buy_quote": 383.72377}, {"ts": 1775784840000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 5403.8, "quote_volume": 446.89426, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775784900000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 8386.0, "quote_volume": 693.92043, "trades": 7, "taker_buy_quote": 582.27543}, {"ts": 1775784960000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 5009.2, "quote_volume": 414.76176, "trades": 2, "taker_buy_quote": 302.98176}, {"ts": 1775785020000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 8410.7, "quote_volume": 696.14624, "trades": 7, "taker_buy_quote": 445.5054}, {"ts": 1775785080000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 11481.5, "quote_volume": 950.66138, "trades": 8, "taker_buy_quote": 186.92928}, {"ts": 1775785140000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 19482.7, "quote_volume": 1613.16756, "trades": 7, "taker_buy_quote": 1613.16756}, {"ts": 1775785200000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 15455.6, "quote_volume": 1276.63256, "trades": 13, "taker_buy_quote": 1236.65416}, {"ts": 1775785260000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 2350.0, "quote_volume": 194.11, "trades": 2, "taker_buy_quote": 194.11}, {"ts": 1775785320000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 14296.7, "quote_volume": 1180.90742, "trades": 11, "taker_buy_quote": 827.80894}, {"ts": 1775785380000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775785440000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 12669.2, "quote_volume": 1046.47592, "trades": 7, "taker_buy_quote": 389.9959}, {"ts": 1775785500000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 7285.0, "quote_volume": 601.0125, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775785560000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 5012.9, "quote_volume": 413.72947, "trades": 6, "taker_buy_quote": 413.72947}, {"ts": 1775785620000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 10308.1, "quote_volume": 850.41825, "trades": 11, "taker_buy_quote": 827.73075}, {"ts": 1775785680000, "open": 0.0825, "high": 0.0826, "low": 0.0825, "close": 0.0826, "volume": 25403.9, "quote_volume": 2096.05675, "trades": 22, "taker_buy_quote": 2096.05675}, {"ts": 1775785740000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775785800000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775785860000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 1350.0, "quote_volume": 111.78, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775785920000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775785980000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 3472.5, "quote_volume": 287.87025, "trades": 3, "taker_buy_quote": 175.95525}, {"ts": 1775786040000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775786100000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775786160000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775786220000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775786280000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 1516.2, "quote_volume": 125.8446, "trades": 3, "taker_buy_quote": 125.8446}, {"ts": 1775786340000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775786400000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 1412.6, "quote_volume": 117.39332, "trades": 2, "taker_buy_quote": 5.20832}, {"ts": 1775786460000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775786520000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775786580000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775786640000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775786700000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 2419.0, "quote_volume": 201.0189, "trades": 1, "taker_buy_quote": 201.0189}, {"ts": 1775786760000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775786820000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 458.2, "quote_volume": 38.12224, "trades": 2, "taker_buy_quote": 6.76416}, {"ts": 1775786880000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 1808.8, "quote_volume": 150.57304, "trades": 2, "taker_buy_quote": 150.57304}, {"ts": 1775786940000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775787000000, "open": 0.0832, "high": 0.0834, "low": 0.0832, "close": 0.0834, "volume": 2253.6, "quote_volume": 187.92024, "trades": 4, "taker_buy_quote": 175.44024}, {"ts": 1775787060000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775787120000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 4204.0, "quote_volume": 350.1932, "trades": 5, "taker_buy_quote": 308.21}, {"ts": 1775787180000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 7596.2, "quote_volume": 632.76346, "trades": 3, "taker_buy_quote": 594.57874}, {"ts": 1775787240000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775787300000, "open": 0.0834, "high": 0.0834, "low": 0.0832, "close": 0.0832, "volume": 4374.0, "quote_volume": 364.5918, "trades": 5, "taker_buy_quote": 112.59}, {"ts": 1775787360000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 4371.0, "quote_volume": 364.1043, "trades": 4, "taker_buy_quote": 364.1043}, {"ts": 1775787420000, "open": 0.0833, "high": 0.0833, "low": 0.0831, "close": 0.0831, "volume": 9911.5, "quote_volume": 824.19337, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775787480000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 2530.0, "quote_volume": 210.243, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775787540000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 3000.0, "quote_volume": 249.3, "trades": 4, "taker_buy_quote": 249.3}, {"ts": 1775787600000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775787660000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 1876.9, "quote_volume": 155.7827, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775787720000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 4047.4, "quote_volume": 336.20394, "trades": 6, "taker_buy_quote": 111.96894}, {"ts": 1775787780000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775787840000, "open": 0.0831, "high": 0.0832, "low": 0.083, "close": 0.0832, "volume": 6623.1, "quote_volume": 550.43405, "trades": 12, "taker_buy_quote": 326.19905}, {"ts": 1775787900000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775787960000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 659.0, "quote_volume": 54.8288, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775788020000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788080000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0834, "volume": 5394.2, "quote_volume": 449.60628, "trades": 8, "taker_buy_quote": 112.10628}, {"ts": 1775788140000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788200000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788260000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788320000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 121.0, "quote_volume": 10.1035, "trades": 1, "taker_buy_quote": 10.1035}, {"ts": 1775788380000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 10741.0, "quote_volume": 897.0076, "trades": 12, "taker_buy_quote": 195.6076}, {"ts": 1775788440000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 4768.9, "quote_volume": 398.44504, "trades": 5, "taker_buy_quote": 202.22004}, {"ts": 1775788500000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788560000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 4632.3, "quote_volume": 386.33382, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775788620000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788680000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788740000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788800000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 4971.2, "quote_volume": 416.08944, "trades": 5, "taker_buy_quote": 410.64894}, {"ts": 1775788860000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 8783.0, "quote_volume": 737.28443, "trades": 8, "taker_buy_quote": 737.28443}, {"ts": 1775788920000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 178.5, "quote_volume": 14.994, "trades": 1, "taker_buy_quote": 14.994}, {"ts": 1775788980000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 506.2, "quote_volume": 42.5208, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775789040000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 134.7, "quote_volume": 11.33453, "trades": 2, "taker_buy_quote": 5.27092}, {"ts": 1775789100000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 24660.2, "quote_volume": 2076.98329, "trades": 19, "taker_buy_quote": 368.16899}, {"ts": 1775789160000, "open": 0.0843, "high": 0.0844, "low": 0.0842, "close": 0.0842, "volume": 7593.4, "quote_volume": 640.53556, "trades": 4, "taker_buy_quote": 597.91352}, {"ts": 1775789220000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 3848.6, "quote_volume": 324.05212, "trades": 7, "taker_buy_quote": 240.08788}, {"ts": 1775789280000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 1158.9, "quote_volume": 97.69527, "trades": 3, "taker_buy_quote": 97.69527}, {"ts": 1775789340000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 6714.3, "quote_volume": 565.41461, "trades": 4, "taker_buy_quote": 59.47365}, {"ts": 1775789400000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 79.7, "quote_volume": 6.71074, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775789460000, "open": 0.0842, "high": 0.0844, "low": 0.0842, "close": 0.0844, "volume": 5788.5, "quote_volume": 487.4045, "trades": 9, "taker_buy_quote": 174.8541}, {"ts": 1775789520000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 1575.3, "quote_volume": 133.01285, "trades": 7, "taker_buy_quote": 48.61285}, {"ts": 1775789580000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775789640000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 16552.2, "quote_volume": 1394.21193, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775789700000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 1000.0, "quote_volume": 84.3, "trades": 1, "taker_buy_quote": 84.3}, {"ts": 1775789760000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775789820000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 774.0, "quote_volume": 65.3256, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775789880000, "open": 0.0844, "high": 0.0847, "low": 0.0844, "close": 0.0847, "volume": 23575.7, "quote_volume": 1994.96483, "trades": 22, "taker_buy_quote": 1880.61983}, {"ts": 1775789940000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 11151.2, "quote_volume": 945.62176, "trades": 7, "taker_buy_quote": 137.4608}, {"ts": 1775790000000, "open": 0.0848, "high": 0.0849, "low": 0.0847, "close": 0.0848, "volume": 13402.7, "quote_volume": 1136.62642, "trades": 13, "taker_buy_quote": 786.11397}, {"ts": 1775790060000, "open": 0.0849, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 5047.4, "quote_volume": 428.5419, "trades": 6, "taker_buy_quote": 14.994}, {"ts": 1775790120000, "open": 0.085, "high": 0.0852, "low": 0.085, "close": 0.0851, "volume": 5605.7, "quote_volume": 476.61237, "trades": 7, "taker_buy_quote": 355.59952}, {"ts": 1775790180000, "open": 0.0851, "high": 0.0851, "low": 0.0846, "close": 0.0846, "volume": 110808.2, "quote_volume": 9415.21523, "trades": 24, "taker_buy_quote": 255.23211}, {"ts": 1775790240000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 1001.1, "quote_volume": 84.99339, "trades": 1, "taker_buy_quote": 84.99339}, {"ts": 1775790300000, "open": 0.0847, "high": 0.0847, "low": 0.0844, "close": 0.0844, "volume": 14135.9, "quote_volume": 1194.25429, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775790360000, "open": 0.0845, "high": 0.0845, "low": 0.0841, "close": 0.0841, "volume": 24567.1, "quote_volume": 2071.94233, "trades": 23, "taker_buy_quote": 474.50258}, {"ts": 1775790420000, "open": 0.0841, "high": 0.0844, "low": 0.084, "close": 0.0842, "volume": 9212.6, "quote_volume": 775.46122, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775790480000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 5984.9, "quote_volume": 505.22556, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775790540000, "open": 0.0846, "high": 0.0847, "low": 0.0846, "close": 0.0847, "volume": 211.3, "quote_volume": 17.88777, "trades": 3, "taker_buy_quote": 17.88777}, {"ts": 1775790600000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0849, "volume": 17316.0, "quote_volume": 1468.9657, "trades": 14, "taker_buy_quote": 398.0961}, {"ts": 1775790660000, "open": 0.085, "high": 0.085, "low": 0.0848, "close": 0.0848, "volume": 2598.6, "quote_volume": 220.49656, "trades": 6, "taker_buy_quote": 14.994}, {"ts": 1775790720000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 195.8, "quote_volume": 16.58426, "trades": 1, "taker_buy_quote": 16.58426}, {"ts": 1775790780000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 71.6, "quote_volume": 6.04304, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775790840000, "open": 0.0844, "high": 0.0847, "low": 0.0844, "close": 0.0847, "volume": 878.6, "quote_volume": 74.17994, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775790900000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 1000.0, "quote_volume": 84.8, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775790960000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 1238.7, "quote_volume": 104.91789, "trades": 1, "taker_buy_quote": 104.91789}, {"ts": 1775791020000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 6946.0, "quote_volume": 587.2866, "trades": 7, "taker_buy_quote": 96.9516}, {"ts": 1775791080000, "open": 0.0846, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 5852.8, "quote_volume": 495.32495, "trades": 8, "taker_buy_quote": 84.6}, {"ts": 1775791140000, "open": 0.0846, "high": 0.0848, "low": 0.0846, "close": 0.0848, "volume": 17687.2, "quote_volume": 1497.55831, "trades": 14, "taker_buy_quote": 699.99468}, {"ts": 1775791200000, "open": 0.0848, "high": 0.0848, "low": 0.0846, "close": 0.0846, "volume": 11127.4, "quote_volume": 942.63121, "trades": 9, "taker_buy_quote": 174.3834}, {"ts": 1775791260000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 1560.6, "quote_volume": 132.02676, "trades": 3, "taker_buy_quote": 121.25718}, {"ts": 1775791320000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 5703.1, "quote_volume": 480.77133, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775791380000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 5214.4, "quote_volume": 439.56766, "trades": 4, "taker_buy_quote": 113.805}, {"ts": 1775791440000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 277.7, "quote_volume": 23.41011, "trades": 1, "taker_buy_quote": 23.41011}, {"ts": 1775791500000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 4748.5, "quote_volume": 399.44885, "trades": 5, "taker_buy_quote": 117.61385}, {"ts": 1775791560000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 6704.5, "quote_volume": 563.84845, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775791620000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 1720.0, "quote_volume": 144.824, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775791680000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 2170.0, "quote_volume": 182.714, "trades": 2, "taker_buy_quote": 84.2}, {"ts": 1775791740000, "open": 0.0843, "high": 0.0844, "low": 0.0843, "close": 0.0844, "volume": 4700.0, "quote_volume": 396.445, "trades": 6, "taker_buy_quote": 396.445}, {"ts": 1775791800000, "open": 0.0844, "high": 0.0845, "low": 0.0842, "close": 0.0842, "volume": 4968.4, "quote_volume": 419.0211, "trades": 6, "taker_buy_quote": 159.9925}, {"ts": 1775791860000, "open": 0.0843, "high": 0.0844, "low": 0.0843, "close": 0.0844, "volume": 2000.0, "quote_volume": 168.7, "trades": 2, "taker_buy_quote": 84.3}, {"ts": 1775791920000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 241.9, "quote_volume": 20.36798, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775791980000, "open": 0.0845, "high": 0.0847, "low": 0.0845, "close": 0.0847, "volume": 12076.6, "quote_volume": 1021.70478, "trades": 12, "taker_buy_quote": 907.62978}, {"ts": 1775792040000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 15155.4, "quote_volume": 1283.89738, "trades": 11, "taker_buy_quote": 534.61793}, {"ts": 1775792100000, "open": 0.0846, "high": 0.085, "low": 0.0846, "close": 0.0847, "volume": 17890.8, "quote_volume": 1517.99887, "trades": 14, "taker_buy_quote": 851.47047}, {"ts": 1775792160000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 1000.0, "quote_volume": 84.7, "trades": 1, "taker_buy_quote": 84.7}, {"ts": 1775792220000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 6492.1, "quote_volume": 549.23166, "trades": 9, "taker_buy_quote": 380.03166}, {"ts": 1775792280000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 4054.1, "quote_volume": 343.07686, "trades": 9, "taker_buy_quote": 141.06204}, {"ts": 1775792340000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 5316.7, "quote_volume": 449.79282, "trades": 5, "taker_buy_quote": 449.79282}, {"ts": 1775792400000, "open": 0.0845, "high": 0.0846, "low": 0.0842, "close": 0.0842, "volume": 47782.2, "quote_volume": 4032.85111, "trades": 32, "taker_buy_quote": 1495.45603}, {"ts": 1775792460000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 4853.0, "quote_volume": 409.8435, "trades": 6, "taker_buy_quote": 409.8435}, {"ts": 1775792520000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 112.6, "quote_volume": 9.49218, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775792580000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775792640000, "open": 0.0845, "high": 0.0847, "low": 0.0844, "close": 0.0847, "volume": 13596.0, "quote_volume": 1149.36063, "trades": 17, "taker_buy_quote": 732.9607}, {"ts": 1775792700000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 3059.3, "quote_volume": 258.95804, "trades": 6, "taker_buy_quote": 5.30222}, {"ts": 1775792760000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 6751.0, "quote_volume": 572.2497, "trades": 8, "taker_buy_quote": 199.1297}, {"ts": 1775792820000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 6537.5, "quote_volume": 555.03375, "trades": 5, "taker_buy_quote": 440.41875}, {"ts": 1775792880000, "open": 0.0848, "high": 0.0849, "low": 0.0847, "close": 0.0848, "volume": 4665.9, "quote_volume": 395.76083, "trades": 7, "taker_buy_quote": 134.9168}, {"ts": 1775792940000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 9474.2, "quote_volume": 802.51924, "trades": 7, "taker_buy_quote": 295.4034}, {"ts": 1775793000000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 1607.8, "quote_volume": 136.18066, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775793060000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 138.7, "quote_volume": 11.74789, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775793120000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 285.0, "quote_volume": 24.168, "trades": 2, "taker_buy_quote": 12.72}, {"ts": 1775793180000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 2000.0, "quote_volume": 169.5, "trades": 2, "taker_buy_quote": 84.7}, {"ts": 1775793240000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 2468.1, "quote_volume": 209.28307, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775793300000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775793360000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 3000.0, "quote_volume": 253.2, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775793420000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 2472.0, "quote_volume": 208.6368, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775793480000, "open": 0.0845, "high": 0.0848, "low": 0.0845, "close": 0.0848, "volume": 13473.8, "quote_volume": 1139.06341, "trades": 13, "taker_buy_quote": 1024.98841}, {"ts": 1775793540000, "open": 0.0848, "high": 0.085, "low": 0.0848, "close": 0.085, "volume": 12220.0, "quote_volume": 1037.54173, "trades": 11, "taker_buy_quote": 951.58897}, {"ts": 1775793600000, "open": 0.085, "high": 0.085, "low": 0.0848, "close": 0.0849, "volume": 5554.0, "quote_volume": 471.4276, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775793660000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 6024.5, "quote_volume": 511.0126, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775793720000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 8081.9, "quote_volume": 686.15331, "trades": 8, "taker_buy_quote": 162.25239}, {"ts": 1775793780000, "open": 0.0847, "high": 0.0847, "low": 0.0845, "close": 0.0845, "volume": 8613.1, "quote_volume": 728.61205, "trades": 8, "taker_buy_quote": 292.87115}, {"ts": 1775793840000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 9876.7, "quote_volume": 836.54634, "trades": 22, "taker_buy_quote": 333.43002}, {"ts": 1775793900000, "open": 0.0847, "high": 0.0851, "low": 0.0847, "close": 0.0851, "volume": 17984.1, "quote_volume": 1526.12251, "trades": 10, "taker_buy_quote": 1411.77751}, {"ts": 1775793960000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 4350.0, "quote_volume": 370.185, "trades": 4, "taker_buy_quote": 199.985}, {"ts": 1775794020000, "open": 0.0851, "high": 0.0851, "low": 0.0846, "close": 0.0846, "volume": 8290.0, "quote_volume": 703.32635, "trades": 11, "taker_buy_quote": 390.73497}, {"ts": 1775794080000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 4450.9, "quote_volume": 376.10105, "trades": 6, "taker_buy_quote": 7.88385}, {"ts": 1775794140000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 2227.0, "quote_volume": 188.09518, "trades": 3, "taker_buy_quote": 115.2411}, {"ts": 1775794200000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 1000.0, "quote_volume": 84.4, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775794260000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 1969.6, "quote_volume": 165.84032, "trades": 3, "taker_buy_quote": 160.5694}, {"ts": 1775794320000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 3409.1, "quote_volume": 286.3644, "trades": 5, "taker_buy_quote": 165.9588}, {"ts": 1775794380000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 3688.0, "quote_volume": 309.70517, "trades": 6, "taker_buy_quote": 152.8548}, {"ts": 1775794440000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775794500000, "open": 0.084, "high": 0.0841, "low": 0.084, "close": 0.0841, "volume": 6377.1, "quote_volume": 535.8097, "trades": 9, "taker_buy_quote": 339.8209}, {"ts": 1775794560000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775794620000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 5193.3, "quote_volume": 437.27586, "trades": 6, "taker_buy_quote": 310.04966}, {"ts": 1775794680000, "open": 0.0841, "high": 0.0845, "low": 0.0841, "close": 0.0845, "volume": 15175.7, "quote_volume": 1280.72153, "trades": 13, "taker_buy_quote": 1196.62153}, {"ts": 1775794740000, "open": 0.0846, "high": 0.0847, "low": 0.0846, "close": 0.0847, "volume": 1380.5, "quote_volume": 116.79656, "trades": 3, "taker_buy_quote": 116.79656}, {"ts": 1775794800000, "open": 0.0848, "high": 0.0849, "low": 0.0847, "close": 0.0849, "volume": 9680.4, "quote_volume": 821.17544, "trades": 11, "taker_buy_quote": 365.09923}, {"ts": 1775794860000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 1088.6, "quote_volume": 92.31328, "trades": 2, "taker_buy_quote": 7.51328}, {"ts": 1775794920000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 1350.0, "quote_volume": 114.075, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775794980000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 1863.2, "quote_volume": 157.25408, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775795040000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 368.7, "quote_volume": 31.04454, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775795100000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 4718.9, "quote_volume": 397.05949, "trades": 7, "taker_buy_quote": 84.2}, {"ts": 1775795160000, "open": 0.0841, "high": 0.0846, "low": 0.084, "close": 0.0845, "volume": 23403.1, "quote_volume": 1970.83479, "trades": 19, "taker_buy_quote": 1789.85759}, {"ts": 1775795220000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 1000.0, "quote_volume": 84.5, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775795280000, "open": 0.0843, "high": 0.0845, "low": 0.0842, "close": 0.0845, "volume": 9352.5, "quote_volume": 788.31759, "trades": 11, "taker_buy_quote": 590.34759}, {"ts": 1775795340000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795400000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 2178.3, "quote_volume": 183.42055, "trades": 5, "taker_buy_quote": 7.4938}, {"ts": 1775795460000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 4355.8, "quote_volume": 365.8872, "trades": 6, "taker_buy_quote": 197.4}, {"ts": 1775795520000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795580000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 3017.4, "quote_volume": 253.4616, "trades": 5, "taker_buy_quote": 160.0116}, {"ts": 1775795640000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795700000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 3005.8, "quote_volume": 252.4872, "trades": 5, "taker_buy_quote": 84.0}, {"ts": 1775795760000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 556.8, "quote_volume": 46.7712, "trades": 2, "taker_buy_quote": 25.788}, {"ts": 1775795820000, "open": 0.084, "high": 0.0841, "low": 0.084, "close": 0.0841, "volume": 3376.1, "quote_volume": 283.65905, "trades": 4, "taker_buy_quote": 227.66465}, {"ts": 1775795880000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 6048.7, "quote_volume": 508.0908, "trades": 7, "taker_buy_quote": 197.4}, {"ts": 1775795940000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 10542.4, "quote_volume": 885.5616, "trades": 10, "taker_buy_quote": 197.4}, {"ts": 1775796000000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 3248.8, "quote_volume": 272.8992, "trades": 4, "taker_buy_quote": 188.8992}, {"ts": 1775796060000, "open": 0.0839, "high": 0.084, "low": 0.0838, "close": 0.0839, "volume": 7599.4, "quote_volume": 637.60297, "trades": 12, "taker_buy_quote": 344.7614}, {"ts": 1775796120000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 1575.1, "quote_volume": 132.3084, "trades": 5, "taker_buy_quote": 90.342}, {"ts": 1775796180000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 425.9, "quote_volume": 35.7756, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775796240000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 1104.5, "quote_volume": 92.778, "trades": 2, "taker_buy_quote": 84.0}, {"ts": 1775796300000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 1000.0, "quote_volume": 84.0, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775796360000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775796420000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 1499.6, "quote_volume": 125.9664, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775796480000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775796540000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775796600000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 5768.4, "quote_volume": 483.05902, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775796660000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 5954.9, "quote_volume": 497.82964, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775796720000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 1448.9, "quote_volume": 121.12804, "trades": 3, "taker_buy_quote": 121.12804}, {"ts": 1775796780000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 1000.0, "quote_volume": 83.8, "trades": 2, "taker_buy_quote": 83.8}, {"ts": 1775796840000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775796900000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775796960000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 1057.6, "quote_volume": 88.62688, "trades": 2, "taker_buy_quote": 88.62688}, {"ts": 1775797020000, "open": 0.0839, "high": 0.0845, "low": 0.0839, "close": 0.0845, "volume": 22117.0, "quote_volume": 1861.33348, "trades": 21, "taker_buy_quote": 1818.71144}, {"ts": 1775797080000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 2000.0, "quote_volume": 168.7, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775797140000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 243.4, "quote_volume": 20.46994, "trades": 1, "taker_buy_quote": 20.46994}, {"ts": 1775797200000, "open": 0.0841, "high": 0.0842, "low": 0.0841, "close": 0.0842, "volume": 2350.0, "quote_volume": 197.77, "trades": 4, "taker_buy_quote": 84.1}, {"ts": 1775797260000, "open": 0.0841, "high": 0.0841, "low": 0.0839, "close": 0.0839, "volume": 873.6, "quote_volume": 73.41428, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775797320000, "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 5800.1, "quote_volume": 486.99839, "trades": 6, "taker_buy_quote": 197.4}, {"ts": 1775797380000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 3358.0, "quote_volume": 281.6354, "trades": 3, "taker_buy_quote": 83.9}, {"ts": 1775797440000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 71.9, "quote_volume": 6.03241, "trades": 1, "taker_buy_quote": 6.03241}, {"ts": 1775797500000, "open": 0.0839, "high": 0.0842, "low": 0.0839, "close": 0.0842, "volume": 8955.0, "quote_volume": 752.21972, "trades": 10, "taker_buy_quote": 483.4376}, {"ts": 1775797560000, "open": 0.0842, "high": 0.0844, "low": 0.0841, "close": 0.0842, "volume": 20935.1, "quote_volume": 1764.25127, "trades": 17, "taker_buy_quote": 1476.9169}, {"ts": 1775797620000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 1247.3, "quote_volume": 104.89793, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775797680000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 2350.0, "quote_volume": 197.635, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775797740000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 868.3, "quote_volume": 72.85037, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775797800000, "open": 0.0838, "high": 0.0841, "low": 0.0838, "close": 0.0838, "volume": 23512.5, "quote_volume": 1974.615, "trades": 16, "taker_buy_quote": 1440.871}, {"ts": 1775797860000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 2639.1, "quote_volume": 220.89267, "trades": 4, "taker_buy_quote": 18.95805}, {"ts": 1775797920000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 2494.5, "quote_volume": 208.79565, "trades": 3, "taker_buy_quote": 208.79565}, {"ts": 1775797980000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 4607.2, "quote_volume": 386.08336, "trades": 9, "taker_buy_quote": 241.00042}, {"ts": 1775798040000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 1739.3, "quote_volume": 145.75334, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775798100000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 1842.3, "quote_volume": 154.38474, "trades": 3, "taker_buy_quote": 70.58474}, {"ts": 1775798160000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 1000.0, "quote_volume": 83.7, "trades": 1, "taker_buy_quote": 83.7}, {"ts": 1775798220000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 1000.0, "quote_volume": 83.7, "trades": 2, "taker_buy_quote": 83.7}, {"ts": 1775798280000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775798340000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775798400000, "open": 0.0838, "high": 0.0838, "low": 0.0836, "close": 0.0836, "volume": 7111.6, "quote_volume": 595.19186, "trades": 6, "taker_buy_quote": 193.6199}, {"ts": 1775798460000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 2000.0, "quote_volume": 167.2, "trades": 3, "taker_buy_quote": 167.2}, {"ts": 1775798520000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 1000.0, "quote_volume": 83.6, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775798580000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 134.1, "quote_volume": 11.21076, "trades": 1, "taker_buy_quote": 11.21076}, {"ts": 1775798640000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 2863.8, "quote_volume": 239.1273, "trades": 7, "taker_buy_quote": 226.69415}, {"ts": 1775798700000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775798760000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775798820000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 1324.8, "quote_volume": 110.6208, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775798880000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 2966.2, "quote_volume": 247.6777, "trades": 3, "taker_buy_quote": 83.5}, {"ts": 1775798940000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 12858.2, "quote_volume": 1074.21931, "trades": 10, "taker_buy_quote": 18.42845}, {"ts": 1775799000000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 12207.5, "quote_volume": 1020.547, "trades": 5, "taker_buy_quote": 1020.547}, {"ts": 1775799060000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799120000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 358.8, "quote_volume": 29.99568, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775799180000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799240000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 1000.0, "quote_volume": 83.7, "trades": 2, "taker_buy_quote": 83.7}, {"ts": 1775799300000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 1000.0, "quote_volume": 83.7, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775799360000, "open": 0.0837, "high": 0.0843, "low": 0.0836, "close": 0.0841, "volume": 30975.9, "quote_volume": 2601.91808, "trades": 24, "taker_buy_quote": 2038.28848}, {"ts": 1775799420000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799480000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 1266.1, "quote_volume": 106.45961, "trades": 4, "taker_buy_quote": 90.16361}, {"ts": 1775799540000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 2320.3, "quote_volume": 195.13723, "trades": 5, "taker_buy_quote": 26.93723}, {"ts": 1775799600000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 71.1, "quote_volume": 5.9724, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775799660000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 4738.1, "quote_volume": 398.22387, "trades": 8, "taker_buy_quote": 91.4844}, {"ts": 1775799720000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799780000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799840000, "open": 0.0841, "high": 0.0842, "low": 0.0841, "close": 0.0842, "volume": 3641.8, "quote_volume": 306.54538, "trades": 6, "taker_buy_quote": 192.87538}, {"ts": 1775799900000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799960000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 3199.6, "quote_volume": 269.40632, "trades": 7, "taker_buy_quote": 155.73632}, {"ts": 1775800020000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 8233.1, "quote_volume": 693.22702, "trades": 13, "taker_buy_quote": 465.88702}, {"ts": 1775800080000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 3689.6, "quote_volume": 310.66432, "trades": 7, "taker_buy_quote": 102.63138}, {"ts": 1775800140000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 23913.6, "quote_volume": 2013.52512, "trades": 7, "taker_buy_quote": 481.02618}, {"ts": 1775800200000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 1225.2, "quote_volume": 103.03932, "trades": 1, "taker_buy_quote": 103.03932}, {"ts": 1775800260000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 100.9, "quote_volume": 8.48569, "trades": 1, "taker_buy_quote": 8.48569}, {"ts": 1775800320000, "open": 0.0841, "high": 0.0843, "low": 0.0841, "close": 0.0843, "volume": 7186.9, "quote_volume": 605.16306, "trades": 5, "taker_buy_quote": 597.66134}, {"ts": 1775800380000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800440000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 1000.0, "quote_volume": 84.2, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775800500000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 1118.8, "quote_volume": 94.19108, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775800560000, "open": 0.0841, "high": 0.0843, "low": 0.0841, "close": 0.0843, "volume": 19766.5, "quote_volume": 1664.25309, "trades": 4, "taker_buy_quote": 1568.52812}, {"ts": 1775800620000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 1474.4, "quote_volume": 124.29192, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775800680000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 1555.3, "quote_volume": 131.26732, "trades": 2, "taker_buy_quote": 131.26732}, {"ts": 1775800740000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800800000, "open": 0.0844, "high": 0.0846, "low": 0.0844, "close": 0.0846, "volume": 6223.9, "quote_volume": 526.02416, "trades": 10, "taker_buy_quote": 103.52416}, {"ts": 1775800860000, "open": 0.0845, "high": 0.0846, "low": 0.0844, "close": 0.0846, "volume": 3957.2, "quote_volume": 334.30135, "trades": 9, "taker_buy_quote": 23.24808}, {"ts": 1775800920000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 1447.8, "quote_volume": 122.38388, "trades": 3, "taker_buy_quote": 37.88388}, {"ts": 1775800980000, "open": 0.0844, "high": 0.0846, "low": 0.0844, "close": 0.0846, "volume": 7594.7, "quote_volume": 641.6039, "trades": 11, "taker_buy_quote": 598.25606}, {"ts": 1775801040000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 1082.2, "quote_volume": 91.55412, "trades": 3, "taker_buy_quote": 6.95412}, {"ts": 1775801100000, "open": 0.0846, "high": 0.0847, "low": 0.0846, "close": 0.0847, "volume": 33852.0, "quote_volume": 2864.28596, "trades": 10, "taker_buy_quote": 2864.28596}, {"ts": 1775801160000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0849, "volume": 4601.3, "quote_volume": 390.49079, "trades": 4, "taker_buy_quote": 390.49079}, {"ts": 1775801220000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 1350.0, "quote_volume": 114.885, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775801280000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.0851, "volume": 4250.8, "quote_volume": 361.62983, "trades": 10, "taker_buy_quote": 0.06808}, {"ts": 1775801340000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 1892.5, "quote_volume": 161.05175, "trades": 3, "taker_buy_quote": 5.36981}, {"ts": 1775801400000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 11837.9, "quote_volume": 1005.99941, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775801460000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775801520000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 80.9, "quote_volume": 6.86841, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775801580000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 2088.2, "quote_volume": 177.28818, "trades": 4, "taker_buy_quote": 92.38818}, {"ts": 1775801640000, "open": 0.0849, "high": 0.0852, "low": 0.0849, "close": 0.0851, "volume": 18115.0, "quote_volume": 1542.23745, "trades": 19, "taker_buy_quote": 1154.94645}, {"ts": 1775801700000, "open": 0.0852, "high": 0.0853, "low": 0.0852, "close": 0.0853, "volume": 12336.4, "quote_volume": 1052.19492, "trades": 14, "taker_buy_quote": 851.83992}, {"ts": 1775801760000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 2719.1, "quote_volume": 231.66732, "trades": 4, "taker_buy_quote": 85.2}, {"ts": 1775801820000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 9514.3, "quote_volume": 811.79342, "trades": 11, "taker_buy_quote": 476.73502}, {"ts": 1775801880000, "open": 0.0851, "high": 0.0853, "low": 0.0849, "close": 0.0852, "volume": 24426.3, "quote_volume": 2081.06822, "trades": 22, "taker_buy_quote": 900.24358}, {"ts": 1775801940000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 9259.9, "quote_volume": 789.96947, "trades": 9, "taker_buy_quote": 704.56947}, {"ts": 1775802000000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775802060000, "open": 0.0854, "high": 0.0856, "low": 0.0854, "close": 0.0856, "volume": 43028.1, "quote_volume": 3680.62908, "trades": 18, "taker_buy_quote": 1814.11916}, {"ts": 1775802120000, "open": 0.0857, "high": 0.0859, "low": 0.0856, "close": 0.0856, "volume": 17941.8, "quote_volume": 1538.15603, "trades": 21, "taker_buy_quote": 1407.60971}, {"ts": 1775802180000, "open": 0.0857, "high": 0.086, "low": 0.0856, "close": 0.0859, "volume": 30461.3, "quote_volume": 2615.38076, "trades": 25, "taker_buy_quote": 1842.18518}, {"ts": 1775802240000, "open": 0.0859, "high": 0.0859, "low": 0.0857, "close": 0.0857, "volume": 27338.7, "quote_volume": 2347.34812, "trades": 13, "taker_buy_quote": 1654.38246}, {"ts": 1775802300000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 118.8, "quote_volume": 10.18116, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775802360000, "open": 0.0856, "high": 0.0856, "low": 0.0854, "close": 0.0854, "volume": 18918.1, "quote_volume": 1617.8489, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775802420000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 2554.3, "quote_volume": 218.1003, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775802480000, "open": 0.0852, "high": 0.0852, "low": 0.0849, "close": 0.085, "volume": 15810.6, "quote_volume": 1343.96132, "trades": 23, "taker_buy_quote": 541.72031}, {"ts": 1775802540000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 2282.7, "quote_volume": 194.1209, "trades": 6, "taker_buy_quote": 20.65377}, {"ts": 1775802600000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 1088.2, "quote_volume": 92.60582, "trades": 3, "taker_buy_quote": 7.50582}, {"ts": 1775802660000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 1000.0, "quote_volume": 85.2, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775802720000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 184.9, "quote_volume": 15.75348, "trades": 2, "taker_buy_quote": 9.67872}, {"ts": 1775802780000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 20889.4, "quote_volume": 1775.599, "trades": 6, "taker_buy_quote": 730.32}, {"ts": 1775802840000, "open": 0.0848, "high": 0.085, "low": 0.0848, "close": 0.085, "volume": 9169.6, "quote_volume": 778.73124, "trades": 8, "taker_buy_quote": 561.3739}, {"ts": 1775802900000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775802960000, "open": 0.085, "high": 0.0854, "low": 0.085, "close": 0.0854, "volume": 14725.5, "quote_volume": 1254.39984, "trades": 15, "taker_buy_quote": 1154.4006}, {"ts": 1775803020000, "open": 0.0852, "high": 0.0855, "low": 0.0852, "close": 0.0852, "volume": 14079.0, "quote_volume": 1201.50165, "trades": 16, "taker_buy_quote": 600.37165}, {"ts": 1775803080000, "open": 0.0851, "high": 0.0854, "low": 0.0851, "close": 0.0853, "volume": 15637.4, "quote_volume": 1333.53342, "trades": 17, "taker_buy_quote": 1171.0028}, {"ts": 1775803140000, "open": 0.0853, "high": 0.0856, "low": 0.0853, "close": 0.0855, "volume": 9842.7, "quote_volume": 841.07223, "trades": 14, "taker_buy_quote": 567.82457}, {"ts": 1775803200000, "open": 0.0856, "high": 0.0857, "low": 0.0854, "close": 0.0857, "volume": 19087.8, "quote_volume": 1634.30017, "trades": 20, "taker_buy_quote": 1349.56835}, {"ts": 1775803260000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 8689.5, "quote_volume": 744.69015, "trades": 4, "taker_buy_quote": 85.85426}, {"ts": 1775803320000, "open": 0.0857, "high": 0.0857, "low": 0.0855, "close": 0.0857, "volume": 17443.8, "quote_volume": 1494.73012, "trades": 14, "taker_buy_quote": 1407.71677}, {"ts": 1775803380000, "open": 0.0856, "high": 0.0857, "low": 0.0855, "close": 0.0857, "volume": 8784.7, "quote_volume": 752.4718, "trades": 13, "taker_buy_quote": 557.39564}, {"ts": 1775803440000, "open": 0.0857, "high": 0.0857, "low": 0.0855, "close": 0.0855, "volume": 11318.6, "quote_volume": 969.08238, "trades": 10, "taker_buy_quote": 559.98378}, {"ts": 1775803500000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 41426.6, "quote_volume": 3542.1743, "trades": 9, "taker_buy_quote": 171.2}, {"ts": 1775803560000, "open": 0.0855, "high": 0.0855, "low": 0.0853, "close": 0.0853, "volume": 6256.0, "quote_volume": 534.6261, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775803620000, "open": 0.0854, "high": 0.0854, "low": 0.0852, "close": 0.0852, "volume": 9761.2, "quote_volume": 832.77318, "trades": 9, "taker_buy_quote": 25.88474}, {"ts": 1775803680000, "open": 0.0853, "high": 0.0854, "low": 0.0852, "close": 0.0854, "volume": 14514.5, "quote_volume": 1237.83586, "trades": 12, "taker_buy_quote": 251.31127}, {"ts": 1775803740000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 7929.6, "quote_volume": 676.39488, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775803800000, "open": 0.0854, "high": 0.0855, "low": 0.0853, "close": 0.0855, "volume": 20805.0, "quote_volume": 1777.13065, "trades": 23, "taker_buy_quote": 755.65056}, {"ts": 1775803860000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 4555.9, "quote_volume": 389.98504, "trades": 3, "taker_buy_quote": 231.12}, {"ts": 1775803920000, "open": 0.0856, "high": 0.0856, "low": 0.0854, "close": 0.0855, "volume": 3906.5, "quote_volume": 333.98772, "trades": 8, "taker_buy_quote": 85.5}, {"ts": 1775803980000, "open": 0.0854, "high": 0.0854, "low": 0.0851, "close": 0.0851, "volume": 19635.4, "quote_volume": 1674.46216, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775804040000, "open": 0.085, "high": 0.0852, "low": 0.085, "close": 0.0852, "volume": 16947.0, "quote_volume": 1443.43, "trades": 8, "taker_buy_quote": 1392.685}, {"ts": 1775804100000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 1000.0, "quote_volume": 85.4, "trades": 1, "taker_buy_quote": 85.4}, {"ts": 1775804160000, "open": 0.0853, "high": 0.0857, "low": 0.0853, "close": 0.0856, "volume": 35812.5, "quote_volume": 3062.81534, "trades": 24, "taker_buy_quote": 2160.18735}, {"ts": 1775804220000, "open": 0.0857, "high": 0.0859, "low": 0.0857, "close": 0.0859, "volume": 14559.2, "quote_volume": 1249.83687, "trades": 9, "taker_buy_quote": 1249.83687}, {"ts": 1775804280000, "open": 0.086, "high": 0.0863, "low": 0.086, "close": 0.0863, "volume": 26132.9, "quote_volume": 2250.22191, "trades": 11, "taker_buy_quote": 1724.27865}, {"ts": 1775804340000, "open": 0.0863, "high": 0.0869, "low": 0.0863, "close": 0.0867, "volume": 54772.2, "quote_volume": 4744.84907, "trades": 35, "taker_buy_quote": 2920.23673}, {"ts": 1775804400000, "open": 0.0867, "high": 0.0868, "low": 0.0865, "close": 0.0868, "volume": 10094.3, "quote_volume": 875.19064, "trades": 11, "taker_buy_quote": 788.49064}, {"ts": 1775804460000, "open": 0.0868, "high": 0.0869, "low": 0.0865, "close": 0.0865, "volume": 24313.5, "quote_volume": 2108.09587, "trades": 20, "taker_buy_quote": 387.69608}, {"ts": 1775804520000, "open": 0.0865, "high": 0.0865, "low": 0.0861, "close": 0.0863, "volume": 79605.0, "quote_volume": 6875.5952, "trades": 39, "taker_buy_quote": 3586.29963}, {"ts": 1775804580000, "open": 0.0864, "high": 0.0866, "low": 0.0861, "close": 0.0862, "volume": 66423.6, "quote_volume": 5736.44575, "trades": 32, "taker_buy_quote": 3315.10679}, {"ts": 1775804640000, "open": 0.0861, "high": 0.0861, "low": 0.0859, "close": 0.0859, "volume": 2022.4, "quote_volume": 173.94034, "trades": 4, "taker_buy_quote": 6.96549}, {"ts": 1775804700000, "open": 0.0859, "high": 0.0859, "low": 0.0858, "close": 0.0858, "volume": 2017.5, "quote_volume": 173.29699, "trades": 4, "taker_buy_quote": 117.24491}, {"ts": 1775804760000, "open": 0.0856, "high": 0.0859, "low": 0.0854, "close": 0.0855, "volume": 40977.7, "quote_volume": 3511.04155, "trades": 28, "taker_buy_quote": 1280.88624}, {"ts": 1775804820000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 13080.5, "quote_volume": 1118.38275, "trades": 7, "taker_buy_quote": 917.45775}, {"ts": 1775804880000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 1076.5, "quote_volume": 92.2484, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775804940000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805000000, "open": 0.0858, "high": 0.0859, "low": 0.0857, "close": 0.0859, "volume": 3403.4, "quote_volume": 292.076, "trades": 4, "taker_buy_quote": 188.68179}, {"ts": 1775805060000, "open": 0.0859, "high": 0.0861, "low": 0.0859, "close": 0.0861, "volume": 8303.7, "quote_volume": 713.9218, "trades": 11, "taker_buy_quote": 171.8656}, {"ts": 1775805120000, "open": 0.0861, "high": 0.0863, "low": 0.0861, "close": 0.0863, "volume": 1127.1, "quote_volume": 97.05583, "trades": 3, "taker_buy_quote": 97.05583}, {"ts": 1775805180000, "open": 0.0864, "high": 0.0865, "low": 0.0864, "close": 0.0864, "volume": 6603.2, "quote_volume": 570.79159, "trades": 9, "taker_buy_quote": 484.39159}, {"ts": 1775805240000, "open": 0.0863, "high": 0.0865, "low": 0.0863, "close": 0.0865, "volume": 14965.1, "quote_volume": 1294.24159, "trades": 4, "taker_buy_quote": 1190.87145}, {"ts": 1775805300000, "open": 0.0864, "high": 0.0865, "low": 0.0861, "close": 0.0862, "volume": 80114.4, "quote_volume": 6925.09918, "trades": 26, "taker_buy_quote": 1789.77323}, {"ts": 1775805360000, "open": 0.0863, "high": 0.0863, "low": 0.0862, "close": 0.0862, "volume": 1218.0, "quote_volume": 105.10644, "trades": 3, "taker_buy_quote": 18.80644}, {"ts": 1775805420000, "open": 0.0861, "high": 0.0861, "low": 0.086, "close": 0.086, "volume": 3784.9, "quote_volume": 325.5689, "trades": 4, "taker_buy_quote": 325.5689}, {"ts": 1775805480000, "open": 0.086, "high": 0.086, "low": 0.0858, "close": 0.0858, "volume": 78194.0, "quote_volume": 6712.16383, "trades": 21, "taker_buy_quote": 3957.22258}, {"ts": 1775805540000, "open": 0.0858, "high": 0.0859, "low": 0.0858, "close": 0.0858, "volume": 6318.8, "quote_volume": 542.41405, "trades": 6, "taker_buy_quote": 429.26101}, {"ts": 1775805600000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 9467.4, "quote_volume": 810.54444, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775805660000, "open": 0.0856, "high": 0.0857, "low": 0.0856, "close": 0.0857, "volume": 9062.3, "quote_volume": 776.22643, "trades": 6, "taker_buy_quote": 670.35265}, {"ts": 1775805720000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 1000.0, "quote_volume": 85.7, "trades": 1, "taker_buy_quote": 85.7}, {"ts": 1775805780000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805840000, "open": 0.0858, "high": 0.0858, "low": 0.0854, "close": 0.0856, "volume": 36558.4, "quote_volume": 3126.96762, "trades": 18, "taker_buy_quote": 247.0634}, {"ts": 1775805900000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 59.5, "quote_volume": 5.0932, "trades": 1, "taker_buy_quote": 5.0932}, {"ts": 1775805960000, "open": 0.0855, "high": 0.0855, "low": 0.0853, "close": 0.0854, "volume": 5843.0, "quote_volume": 498.9746, "trades": 9, "taker_buy_quote": 85.4}, {"ts": 1775806020000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 1243.5, "quote_volume": 106.07055, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775806080000, "open": 0.0852, "high": 0.0852, "low": 0.0849, "close": 0.0851, "volume": 43649.7, "quote_volume": 3713.33556, "trades": 33, "taker_buy_quote": 1736.13956}, {"ts": 1775806140000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 3417.5, "quote_volume": 291.19535, "trades": 4, "taker_buy_quote": 205.99535}, {"ts": 1775806200000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 1615.6, "quote_volume": 137.64912, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775806260000, "open": 0.0851, "high": 0.0852, "low": 0.085, "close": 0.0852, "volume": 39242.2, "quote_volume": 3340.69233, "trades": 12, "taker_buy_quote": 1434.14729}, {"ts": 1775806320000, "open": 0.0851, "high": 0.0853, "low": 0.0851, "close": 0.0853, "volume": 12610.2, "quote_volume": 1074.0886, "trades": 8, "taker_buy_quote": 1074.0886}, {"ts": 1775806380000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806440000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806500000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 4416.9, "quote_volume": 377.20326, "trades": 4, "taker_buy_quote": 377.20326}, {"ts": 1775806560000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806620000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 4968.1, "quote_volume": 424.90755, "trades": 5, "taker_buy_quote": 201.06}, {"ts": 1775806680000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 25553.8, "quote_volume": 2186.56563, "trades": 9, "taker_buy_quote": 643.1984}, {"ts": 1775806740000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 4072.0, "quote_volume": 349.02146, "trades": 7, "taker_buy_quote": 263.32146}, {"ts": 1775806800000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 3935.7, "quote_volume": 336.21658, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775806860000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 2715.2, "quote_volume": 231.87808, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775806920000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 5735.9, "quote_volume": 489.27227, "trades": 2, "taker_buy_quote": 489.27227}, {"ts": 1775806980000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 85.3, "quote_volume": 7.27609, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775807040000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 1203.6, "quote_volume": 102.66708, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775807100000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 3501.4, "quote_volume": 298.08428, "trades": 4, "taker_buy_quote": 199.985}, {"ts": 1775807160000, "open": 0.0852, "high": 0.0852, "low": 0.0849, "close": 0.0849, "volume": 4850.8, "quote_volume": 412.32553, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775807220000, "open": 0.0849, "high": 0.0849, "low": 0.0847, "close": 0.0849, "volume": 31218.6, "quote_volume": 2646.04019, "trades": 17, "taker_buy_quote": 2206.33946}, {"ts": 1775807280000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775807340000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 617.5, "quote_volume": 52.18809, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775807400000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 13694.7, "quote_volume": 1156.98825, "trades": 8, "taker_buy_quote": 787.8104}, {"ts": 1775807460000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0844, "volume": 15254.6, "quote_volume": 1287.23694, "trades": 13, "taker_buy_quote": 674.68516}, {"ts": 1775807520000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 5764.6, "quote_volume": 486.29739, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775807580000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 11791.1, "quote_volume": 994.89473, "trades": 12, "taker_buy_quote": 282.74}, {"ts": 1775807640000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 4717.3, "quote_volume": 397.76839, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775807700000, "open": 0.0843, "high": 0.0843, "low": 0.0841, "close": 0.0841, "volume": 12242.8, "quote_volume": 1030.56308, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775807760000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 3000.0, "quote_volume": 252.3, "trades": 3, "taker_buy_quote": 84.1}, {"ts": 1775807820000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 1000.0, "quote_volume": 84.2, "trades": 1, "taker_buy_quote": 84.2}, {"ts": 1775807880000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775807940000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 3080.5, "quote_volume": 259.79304, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775808000000, "open": 0.0844, "high": 0.0846, "low": 0.0843, "close": 0.0846, "volume": 8078.5, "quote_volume": 682.05765, "trades": 8, "taker_buy_quote": 591.55665}, {"ts": 1775808060000, "open": 0.0846, "high": 0.0846, "low": 0.0844, "close": 0.0846, "volume": 12287.3, "quote_volume": 1039.48794, "trades": 11, "taker_buy_quote": 990.06534}, {"ts": 1775808120000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 3458.8, "quote_volume": 292.61448, "trades": 4, "taker_buy_quote": 198.81}, {"ts": 1775808180000, "open": 0.0846, "high": 0.0848, "low": 0.0846, "close": 0.0847, "volume": 9243.0, "quote_volume": 783.05008, "trades": 12, "taker_buy_quote": 571.57408}, {"ts": 1775808240000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 13754.2, "quote_volume": 1163.03451, "trades": 7, "taker_buy_quote": 1078.43451}, {"ts": 1775808300000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 151.2, "quote_volume": 12.79152, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775808360000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 2437.8, "quote_volume": 206.48166, "trades": 3, "taker_buy_quote": 206.48166}, {"ts": 1775808420000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0847, "volume": 2081.1, "quote_volume": 176.26106, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775808480000, "open": 0.0847, "high": 0.0848, "low": 0.0844, "close": 0.0844, "volume": 10643.7, "quote_volume": 900.60695, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775808540000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 1000.0, "quote_volume": 84.5, "trades": 1, "taker_buy_quote": 84.5}, {"ts": 1775808600000, "open": 0.0845, "high": 0.0845, "low": 0.0843, "close": 0.0843, "volume": 18080.7, "quote_volume": 1526.05307, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775808660000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 25444.0, "quote_volume": 2147.8436, "trades": 11, "taker_buy_quote": 1832.95568}, {"ts": 1775808720000, "open": 0.0844, "high": 0.0846, "low": 0.0844, "close": 0.0846, "volume": 5050.0, "quote_volume": 426.76, "trades": 6, "taker_buy_quote": 312.55}, {"ts": 1775808780000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 5757.3, "quote_volume": 486.49185, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775808840000, "open": 0.0843, "high": 0.0844, "low": 0.0843, "close": 0.0844, "volume": 1353.2, "quote_volume": 114.17476, "trades": 2, "taker_buy_quote": 84.4}, {"ts": 1775808900000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0844, "volume": 6952.6, "quote_volume": 586.3953, "trades": 6, "taker_buy_quote": 47.36528}, {"ts": 1775808960000, "open": 0.0842, "high": 0.0842, "low": 0.0839, "close": 0.0839, "volume": 11630.2, "quote_volume": 978.38232, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775809020000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 1000.0, "quote_volume": 84.0, "trades": 1, "taker_buy_quote": 84.0}, {"ts": 1775809080000, "open": 0.084, "high": 0.0841, "low": 0.0839, "close": 0.0841, "volume": 132678.7, "quote_volume": 11144.86461, "trades": 21, "taker_buy_quote": 10250.478}, {"ts": 1775809140000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 6703.1, "quote_volume": 563.73071, "trades": 5, "taker_buy_quote": 563.73071}, {"ts": 1775809200000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775809260000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 355.1, "quote_volume": 29.89942, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775809320000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 240.5, "quote_volume": 20.22605, "trades": 2, "taker_buy_quote": 14.81842}, {"ts": 1775809380000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775809440000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 4847.2, "quote_volume": 407.2648, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775809500000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775809560000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 225.0, "quote_volume": 18.8775, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775809620000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775809680000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 33807.7, "quote_volume": 2833.08526, "trades": 13, "taker_buy_quote": 1687.55602}, {"ts": 1775809740000, "open": 0.0837, "high": 0.084, "low": 0.0837, "close": 0.084, "volume": 11086.2, "quote_volume": 929.98882, "trades": 9, "taker_buy_quote": 911.84266}, {"ts": 1775809800000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 1324.3, "quote_volume": 111.23218, "trades": 2, "taker_buy_quote": 103.6644}, {"ts": 1775809860000, "open": 0.0841, "high": 0.0843, "low": 0.0841, "close": 0.0843, "volume": 5059.4, "quote_volume": 426.16054, "trades": 6, "taker_buy_quote": 426.16054}, {"ts": 1775809920000, "open": 0.0843, "high": 0.0844, "low": 0.0843, "close": 0.0844, "volume": 18862.3, "quote_volume": 1590.45689, "trades": 8, "taker_buy_quote": 421.865}, {"ts": 1775809980000, "open": 0.0843, "high": 0.0846, "low": 0.0843, "close": 0.0846, "volume": 30992.5, "quote_volume": 2616.39825, "trades": 26, "taker_buy_quote": 898.12805}, {"ts": 1775810040000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775810100000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 112.5, "quote_volume": 9.50625, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775810160000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775810220000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 1376.1, "quote_volume": 116.28045, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775810280000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 2316.9, "quote_volume": 195.77805, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775810340000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775810400000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775810460000, "open": 0.0844, "high": 0.0844, "low": 0.0842, "close": 0.0842, "volume": 9804.2, "quote_volume": 827.27448, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775810520000, "open": 0.0842, "high": 0.0842, "low": 0.0839, "close": 0.084, "volume": 45311.8, "quote_volume": 3806.68171, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775810580000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775810640000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 42583.6, "quote_volume": 3570.60999, "trades": 29, "taker_buy_quote": 1755.15391}, {"ts": 1775810700000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 156.6, "quote_volume": 13.13874, "trades": 1, "taker_buy_quote": 13.13874}, {"ts": 1775810760000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 16483.9, "quote_volume": 1379.99423, "trades": 12, "taker_buy_quote": 684.19657}, {"ts": 1775810820000, "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 4023.2, "quote_volume": 336.92388, "trades": 6, "taker_buy_quote": 210.75494}, {"ts": 1775810880000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 10091.0, "quote_volume": 845.7258, "trades": 10, "taker_buy_quote": 761.8258}, {"ts": 1775810940000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 7609.1, "quote_volume": 637.69918, "trades": 6, "taker_buy_quote": 160.6174}, {"ts": 1775811000000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 1096.0, "quote_volume": 91.8448, "trades": 2, "taker_buy_quote": 8.0448}, {"ts": 1775811060000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775811120000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 2139.0, "quote_volume": 179.0482, "trades": 4, "taker_buy_quote": 11.6482}, {"ts": 1775811180000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775811240000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 7468.4, "quote_volume": 625.10508, "trades": 7, "taker_buy_quote": 393.39}, {"ts": 1775811300000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 9926.5, "quote_volume": 830.90485, "trades": 9, "taker_buy_quote": 160.5934}, {"ts": 1775811360000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 5983.9, "quote_volume": 501.23843, "trades": 6, "taker_buy_quote": 407.168}, {"ts": 1775811420000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 5132.3, "quote_volume": 430.08674, "trades": 3, "taker_buy_quote": 203.82674}, {"ts": 1775811480000, "open": 0.0838, "high": 0.0839, "low": 0.0836, "close": 0.0837, "volume": 47755.5, "quote_volume": 3998.6937, "trades": 35, "taker_buy_quote": 1771.07394}, {"ts": 1775811540000, "open": 0.0837, "high": 0.0838, "low": 0.0837, "close": 0.0838, "volume": 25316.0, "quote_volume": 2119.99854, "trades": 25, "taker_buy_quote": 2007.00354}, {"ts": 1775811600000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 6768.0, "quote_volume": 568.02648, "trades": 11, "taker_buy_quote": 228.23148}, {"ts": 1775811660000, "open": 0.0839, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 12423.4, "quote_volume": 1042.33124, "trades": 11, "taker_buy_quote": 627.11014}, {"ts": 1775811720000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 14519.3, "quote_volume": 1221.07313, "trades": 5, "taker_buy_quote": 5.7188}, {"ts": 1775811780000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 1000.0, "quote_volume": 84.1, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775811840000, "open": 0.0842, "high": 0.0846, "low": 0.0842, "close": 0.0845, "volume": 51129.3, "quote_volume": 4314.63535, "trades": 27, "taker_buy_quote": 3847.4618}, {"ts": 1775811900000, "open": 0.0845, "high": 0.0847, "low": 0.0845, "close": 0.0847, "volume": 913.1, "quote_volume": 77.19311, "trades": 5, "taker_buy_quote": 38.20481}, {"ts": 1775811960000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 10365.9, "quote_volume": 877.53424, "trades": 8, "taker_buy_quote": 12.48696}, {"ts": 1775812020000, "open": 0.0847, "high": 0.0847, "low": 0.0845, "close": 0.0845, "volume": 4963.1, "quote_volume": 419.40667, "trades": 4, "taker_buy_quote": 15.91917}, {"ts": 1775812080000, "open": 0.0845, "high": 0.0847, "low": 0.0845, "close": 0.0847, "volume": 1339.2, "quote_volume": 113.1845, "trades": 4, "taker_buy_quote": 93.85935}, {"ts": 1775812140000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 7711.5, "quote_volume": 651.82175, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775812200000, "open": 0.0844, "high": 0.0846, "low": 0.0844, "close": 0.0845, "volume": 7170.4, "quote_volume": 606.2988, "trades": 8, "taker_buy_quote": 507.4}, {"ts": 1775812260000, "open": 0.0846, "high": 0.085, "low": 0.0846, "close": 0.085, "volume": 23388.9, "quote_volume": 1984.01345, "trades": 12, "taker_buy_quote": 1859.06843}, {"ts": 1775812320000, "open": 0.0851, "high": 0.0858, "low": 0.0851, "close": 0.0858, "volume": 82912.6, "quote_volume": 7093.15408, "trades": 44, "taker_buy_quote": 5589.79479}, {"ts": 1775812380000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 1000.0, "quote_volume": 85.6, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775812440000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 274.1, "quote_volume": 23.46296, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775812500000, "open": 0.0857, "high": 0.0857, "low": 0.0855, "close": 0.0855, "volume": 26365.5, "quote_volume": 2256.22393, "trades": 8, "taker_buy_quote": 760.02188}, {"ts": 1775812560000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 5695.6, "quote_volume": 486.52013, "trades": 5, "taker_buy_quote": 486.52013}, {"ts": 1775812620000, "open": 0.0855, "high": 0.0858, "low": 0.0855, "close": 0.0856, "volume": 28467.3, "quote_volume": 2438.43877, "trades": 14, "taker_buy_quote": 2343.38853}, {"ts": 1775812680000, "open": 0.0856, "high": 0.0859, "low": 0.0856, "close": 0.0859, "volume": 3080.0, "quote_volume": 263.93045, "trades": 5, "taker_buy_quote": 166.47485}, {"ts": 1775812740000, "open": 0.0859, "high": 0.086, "low": 0.0858, "close": 0.0858, "volume": 4450.8, "quote_volume": 382.64348, "trades": 3, "taker_buy_quote": 285.8812}, {"ts": 1775812800000, "open": 0.0858, "high": 0.0858, "low": 0.0855, "close": 0.0857, "volume": 42126.8, "quote_volume": 3611.06384, "trades": 18, "taker_buy_quote": 3255.62662}, {"ts": 1775812860000, "open": 0.0857, "high": 0.0858, "low": 0.0854, "close": 0.0856, "volume": 44811.4, "quote_volume": 3837.03049, "trades": 30, "taker_buy_quote": 2139.73227}, {"ts": 1775812920000, "open": 0.0855, "high": 0.0857, "low": 0.0855, "close": 0.0855, "volume": 10359.2, "quote_volume": 886.35568, "trades": 9, "taker_buy_quote": 444.85078}, {"ts": 1775812980000, "open": 0.0854, "high": 0.0857, "low": 0.0854, "close": 0.0857, "volume": 8841.0, "quote_volume": 756.84835, "trades": 10, "taker_buy_quote": 641.15335}, {"ts": 1775813040000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775813100000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 1486.8, "quote_volume": 127.27008, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775813160000, "open": 0.0856, "high": 0.0857, "low": 0.0855, "close": 0.0857, "volume": 16375.1, "quote_volume": 1401.28092, "trades": 14, "taker_buy_quote": 1033.91747}, {"ts": 1775813220000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 8789.2, "quote_volume": 752.75552, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775813280000, "open": 0.0853, "high": 0.0857, "low": 0.0852, "close": 0.0857, "volume": 16321.2, "quote_volume": 1395.03372, "trades": 18, "taker_buy_quote": 928.96215}, {"ts": 1775813340000, "open": 0.0858, "high": 0.0859, "low": 0.0858, "close": 0.0859, "volume": 15737.7, "quote_volume": 1350.38881, "trades": 7, "taker_buy_quote": 1350.38881}, {"ts": 1775813400000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775813460000, "open": 0.0859, "high": 0.0861, "low": 0.0857, "close": 0.0857, "volume": 34153.2, "quote_volume": 2936.91381, "trades": 26, "taker_buy_quote": 1436.3184}, {"ts": 1775813520000, "open": 0.0858, "high": 0.0858, "low": 0.0854, "close": 0.0855, "volume": 36975.8, "quote_volume": 3165.00997, "trades": 25, "taker_buy_quote": 963.89325}, {"ts": 1775813580000, "open": 0.0856, "high": 0.086, "low": 0.0855, "close": 0.086, "volume": 13618.0, "quote_volume": 1169.49141, "trades": 15, "taker_buy_quote": 1151.68473}, {"ts": 1775813640000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0858, "volume": 3736.3, "quote_volume": 320.54617, "trades": 4, "taker_buy_quote": 285.36222}, {"ts": 1775813700000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 5676.2, "quote_volume": 487.58558, "trades": 5, "taker_buy_quote": 487.58558}, {"ts": 1775813760000, "open": 0.0861, "high": 0.0862, "low": 0.086, "close": 0.086, "volume": 2418.9, "quote_volume": 208.33731, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775813820000, "open": 0.0862, "high": 0.0864, "low": 0.0862, "close": 0.0862, "volume": 4172.1, "quote_volume": 359.76302, "trades": 7, "taker_buy_quote": 187.26302}, {"ts": 1775813880000, "open": 0.0861, "high": 0.0867, "low": 0.0861, "close": 0.0867, "volume": 6472.1, "quote_volume": 559.34602, "trades": 11, "taker_buy_quote": 535.06547}, {"ts": 1775813940000, "open": 0.0865, "high": 0.0865, "low": 0.0863, "close": 0.0863, "volume": 10544.2, "quote_volume": 910.7738, "trades": 11, "taker_buy_quote": 316.29197}, {"ts": 1775814000000, "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 1000.0, "quote_volume": 86.2, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775814060000, "open": 0.0862, "high": 0.0863, "low": 0.0861, "close": 0.0861, "volume": 4319.7, "quote_volume": 372.35511, "trades": 4, "taker_buy_quote": 200.05511}, {"ts": 1775814120000, "open": 0.0861, "high": 0.0861, "low": 0.0861, "close": 0.0861, "volume": 2000.0, "quote_volume": 172.2, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775814180000, "open": 0.0859, "high": 0.0859, "low": 0.0857, "close": 0.0857, "volume": 29812.0, "quote_volume": 2557.83954, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775814240000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 1000.0, "quote_volume": 85.7, "trades": 2, "taker_buy_quote": 85.7}, {"ts": 1775814300000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 5541.5, "quote_volume": 473.79825, "trades": 6, "taker_buy_quote": 171.0}, {"ts": 1775814360000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 1000.0, "quote_volume": 85.6, "trades": 1, "taker_buy_quote": 85.6}, {"ts": 1775814420000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 12617.9, "quote_volume": 1081.51899, "trades": 15, "taker_buy_quote": 678.72899}, {"ts": 1775814480000, "open": 0.0856, "high": 0.0857, "low": 0.0856, "close": 0.0857, "volume": 2593.2, "quote_volume": 222.20476, "trades": 6, "taker_buy_quote": 108.70188}, {"ts": 1775814540000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 1000.0, "quote_volume": 85.7, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775814600000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0857, "volume": 10227.2, "quote_volume": 876.48278, "trades": 7, "taker_buy_quote": 768.40651}, {"ts": 1775814660000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 61.9, "quote_volume": 5.31721, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775814720000, "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 132.8, "quote_volume": 11.40752, "trades": 1, "taker_buy_quote": 11.40752}, {"ts": 1775814780000, "open": 0.0858, "high": 0.0858, "low": 0.0856, "close": 0.0856, "volume": 2650.0, "quote_volume": 227.1, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775814840000, "open": 0.0857, "high": 0.0861, "low": 0.0857, "close": 0.0859, "volume": 22210.1, "quote_volume": 1908.62467, "trades": 15, "taker_buy_quote": 774.22268}, {"ts": 1775814900000, "open": 0.0861, "high": 0.0861, "low": 0.0859, "close": 0.086, "volume": 6002.5, "quote_volume": 516.2344, "trades": 8, "taker_buy_quote": 172.831}, {"ts": 1775814960000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775815020000, "open": 0.0859, "high": 0.086, "low": 0.0855, "close": 0.0855, "volume": 232484.7, "quote_volume": 19965.37737, "trades": 30, "taker_buy_quote": 86.0}, {"ts": 1775815080000, "open": 0.0857, "high": 0.0858, "low": 0.0856, "close": 0.0856, "volume": 14562.3, "quote_volume": 1247.98094, "trades": 14, "taker_buy_quote": 648.80274}, {"ts": 1775815140000, "open": 0.0857, "high": 0.0857, "low": 0.0852, "close": 0.0852, "volume": 64729.3, "quote_volume": 5531.03366, "trades": 47, "taker_buy_quote": 195.27602}, {"ts": 1775815200000, "open": 0.0855, "high": 0.0856, "low": 0.0854, "close": 0.0854, "volume": 18320.1, "quote_volume": 1566.45756, "trades": 12, "taker_buy_quote": 937.20695}, {"ts": 1775815260000, "open": 0.0857, "high": 0.0859, "low": 0.0857, "close": 0.0859, "volume": 31792.3, "quote_volume": 2725.55167, "trades": 22, "taker_buy_quote": 2091.4488}, {"ts": 1775815320000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0857, "volume": 2613.8, "quote_volume": 223.99537, "trades": 5, "taker_buy_quote": 217.75513}, {"ts": 1775815380000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 2350.0, "quote_volume": 201.16, "trades": 2, "taker_buy_quote": 201.16}, {"ts": 1775815440000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775815500000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775815560000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 1000.0, "quote_volume": 85.6, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775815620000, "open": 0.0857, "high": 0.0861, "low": 0.0857, "close": 0.0861, "volume": 9050.0, "quote_volume": 777.395, "trades": 8, "taker_buy_quote": 489.53}, {"ts": 1775815680000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 614.9, "quote_volume": 52.68866, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775815740000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 853.1, "quote_volume": 72.85474, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775815800000, "open": 0.0856, "high": 0.0856, "low": 0.0853, "close": 0.0853, "volume": 22932.7, "quote_volume": 1959.87976, "trades": 20, "taker_buy_quote": 257.5457}, {"ts": 1775815860000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775815920000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 5243.5, "quote_volume": 448.5436, "trades": 6, "taker_buy_quote": 363.0436}, {"ts": 1775815980000, "open": 0.0857, "high": 0.0857, "low": 0.0856, "close": 0.0857, "volume": 5015.6, "quote_volume": 429.64524, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775816040000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 1000.0, "quote_volume": 85.7, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775816100000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 964.5, "quote_volume": 82.5612, "trades": 2, "taker_buy_quote": 7.98648}, {"ts": 1775816160000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 7400.7, "quote_volume": 632.75985, "trades": 11, "taker_buy_quote": 316.40985}, {"ts": 1775816220000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 2474.4, "quote_volume": 211.06632, "trades": 1, "taker_buy_quote": 211.06632}, {"ts": 1775816280000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0854, "volume": 18475.4, "quote_volume": 1576.79058, "trades": 15, "taker_buy_quote": 623.36876}, {"ts": 1775816340000, "open": 0.0853, "high": 0.0855, "low": 0.0853, "close": 0.0855, "volume": 3604.8, "quote_volume": 307.9104, "trades": 4, "taker_buy_quote": 307.9104}, {"ts": 1775816400000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 4522.3, "quote_volume": 386.20442, "trades": 6, "taker_buy_quote": 380.5851}, {"ts": 1775816460000, "open": 0.0854, "high": 0.0854, "low": 0.085, "close": 0.085, "volume": 17035.6, "quote_volume": 1450.02629, "trades": 13, "taker_buy_quote": 564.689}, {"ts": 1775816520000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775816580000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775816640000, "open": 0.0849, "high": 0.085, "low": 0.0849, "close": 0.085, "volume": 7358.3, "quote_volume": 625.43831, "trades": 8, "taker_buy_quote": 525.844}, {"ts": 1775816700000, "open": 0.0849, "high": 0.0849, "low": 0.0847, "close": 0.0847, "volume": 11456.4, "quote_volume": 971.38316, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775816760000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 4744.8, "quote_volume": 401.88456, "trades": 4, "taker_buy_quote": 401.88456}, {"ts": 1775816820000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 1000.0, "quote_volume": 84.8, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775816880000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775816940000, "open": 0.0848, "high": 0.085, "low": 0.0848, "close": 0.085, "volume": 20179.9, "quote_volume": 1712.58562, "trades": 20, "taker_buy_quote": 1314.02562}, {"ts": 1775817000000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 17514.2, "quote_volume": 1484.88441, "trades": 10, "taker_buy_quote": 645.89616}, {"ts": 1775817060000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775817120000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 248.1, "quote_volume": 20.98926, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775817180000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 23376.5, "quote_volume": 1975.64925, "trades": 14, "taker_buy_quote": 84.6}, {"ts": 1775817240000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 109.6, "quote_volume": 9.27216, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775817300000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775817360000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775817420000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775817480000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 1000.0, "quote_volume": 84.5, "trades": 2, "taker_buy_quote": 84.5}, {"ts": 1775817540000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 118.2, "quote_volume": 9.9879, "trades": 1, "taker_buy_quote": 9.9879}, {"ts": 1775817600000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 4243.7, "quote_volume": 358.50633, "trades": 6, "taker_buy_quote": 116.65225}, {"ts": 1775817660000, "open": 0.0845, "high": 0.0845, "low": 0.0843, "close": 0.0843, "volume": 5191.3, "quote_volume": 437.67829, "trades": 8, "taker_buy_quote": 221.29705}, {"ts": 1775817720000, "open": 0.0844, "high": 0.0846, "low": 0.0844, "close": 0.0845, "volume": 60156.6, "quote_volume": 5078.36307, "trades": 11, "taker_buy_quote": 4824.76307}, {"ts": 1775817780000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775817840000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 2310.8, "quote_volume": 195.2626, "trades": 4, "taker_buy_quote": 110.7626}, {"ts": 1775817900000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 2000.0, "quote_volume": 168.9, "trades": 2, "taker_buy_quote": 84.4}, {"ts": 1775817960000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 7139.0, "quote_volume": 603.3805, "trades": 4, "taker_buy_quote": 481.5484}, {"ts": 1775818020000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775818080000, "open": 0.0845, "high": 0.0847, "low": 0.0845, "close": 0.0847, "volume": 3213.8, "quote_volume": 271.87386, "trades": 7, "taker_buy_quote": 271.87386}, {"ts": 1775818140000, "open": 0.0847, "high": 0.0847, "low": 0.0843, "close": 0.0844, "volume": 19832.3, "quote_volume": 1673.33454, "trades": 15, "taker_buy_quote": 198.205}, {"ts": 1775818200000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0844, "volume": 10664.9, "quote_volume": 899.76312, "trades": 11, "taker_buy_quote": 448.52692}, {"ts": 1775818260000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 1493.7, "quote_volume": 126.21765, "trades": 1, "taker_buy_quote": 126.21765}, {"ts": 1775818320000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775818380000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 1304.9, "quote_volume": 110.26405, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775818440000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775818500000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 1000.0, "quote_volume": 84.6, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775818560000, "open": 0.0846, "high": 0.085, "low": 0.0846, "close": 0.0848, "volume": 57868.8, "quote_volume": 4908.52742, "trades": 22, "taker_buy_quote": 1784.74854}, {"ts": 1775818620000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 5145.7, "quote_volume": 435.56122, "trades": 4, "taker_buy_quote": 151.91622}, {"ts": 1775818680000, "open": 0.0847, "high": 0.085, "low": 0.0847, "close": 0.085, "volume": 67808.5, "quote_volume": 5745.80841, "trades": 21, "taker_buy_quote": 4126.15859}, {"ts": 1775818740000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775818800000, "open": 0.0849, "high": 0.085, "low": 0.0849, "close": 0.085, "volume": 2144.5, "quote_volume": 182.25614, "trades": 3, "taker_buy_quote": 159.8765}, {"ts": 1775818860000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 2262.0, "quote_volume": 192.1438, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775818920000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 1117.8, "quote_volume": 94.90122, "trades": 2, "taker_buy_quote": 10.00122}, {"ts": 1775818980000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 3005.2, "quote_volume": 255.27648, "trades": 3, "taker_buy_quote": 114.75}, {"ts": 1775819040000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 2350.0, "quote_volume": 199.515, "trades": 2, "taker_buy_quote": 199.515}, {"ts": 1775819100000, "open": 0.085, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 2011.6, "quote_volume": 171.00428, "trades": 6, "taker_buy_quote": 15.55628}, {"ts": 1775819160000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 3000.0, "quote_volume": 255.3, "trades": 3, "taker_buy_quote": 255.3}, {"ts": 1775819220000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 477.9, "quote_volume": 40.6215, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775819280000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775819340000, "open": 0.085, "high": 0.0853, "low": 0.085, "close": 0.0853, "volume": 27630.1, "quote_volume": 2355.75161, "trades": 17, "taker_buy_quote": 2040.14161}, {"ts": 1775819400000, "open": 0.0852, "high": 0.0854, "low": 0.0851, "close": 0.0851, "volume": 21599.2, "quote_volume": 1842.92593, "trades": 26, "taker_buy_quote": 158.25474}, {"ts": 1775819460000, "open": 0.0851, "high": 0.0852, "low": 0.085, "close": 0.0851, "volume": 18787.3, "quote_volume": 1599.05976, "trades": 14, "taker_buy_quote": 976.62625}, {"ts": 1775819520000, "open": 0.0852, "high": 0.0854, "low": 0.0852, "close": 0.0853, "volume": 11360.8, "quote_volume": 969.35143, "trades": 11, "taker_buy_quote": 726.30998}, {"ts": 1775819580000, "open": 0.0854, "high": 0.0856, "low": 0.0853, "close": 0.0856, "volume": 6924.4, "quote_volume": 591.64533, "trades": 6, "taker_buy_quote": 276.84099}, {"ts": 1775819640000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 1000.0, "quote_volume": 85.5, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775819700000, "open": 0.0855, "high": 0.0857, "low": 0.0855, "close": 0.0856, "volume": 4748.4, "quote_volume": 406.69094, "trades": 5, "taker_buy_quote": 200.42659}, {"ts": 1775819760000, "open": 0.0855, "high": 0.0855, "low": 0.0852, "close": 0.0852, "volume": 8313.7, "quote_volume": 708.4914, "trades": 8, "taker_buy_quote": 565.02936}, {"ts": 1775819820000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 20390.3, "quote_volume": 1735.21453, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775819880000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775819940000, "open": 0.0851, "high": 0.0851, "low": 0.0849, "close": 0.085, "volume": 135487.3, "quote_volume": 11528.18262, "trades": 23, "taker_buy_quote": 454.8945}, {"ts": 1775820000000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 1485.9, "quote_volume": 126.45009, "trades": 2, "taker_buy_quote": 126.45009}, {"ts": 1775820060000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 239.0, "quote_volume": 20.315, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775820120000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 2042.5, "quote_volume": 173.40825, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775820180000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775820240000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775820300000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 25000.0, "quote_volume": 2120.0, "trades": 3, "taker_buy_quote": 1920.72}, {"ts": 1775820360000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 1350.0, "quote_volume": 114.48, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775820420000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 2000.0, "quote_volume": 169.6, "trades": 2, "taker_buy_quote": 169.6}, {"ts": 1775820480000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 6313.8, "quote_volume": 535.11386, "trades": 7, "taker_buy_quote": 169.5}, {"ts": 1775820540000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 15460.3, "quote_volume": 1307.94138, "trades": 7, "taker_buy_quote": 843.09822}, {"ts": 1775820600000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 1000.0, "quote_volume": 84.7, "trades": 1, "taker_buy_quote": 84.7}, {"ts": 1775820660000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 2731.0, "quote_volume": 231.3538, "trades": 3, "taker_buy_quote": 84.7}, {"ts": 1775820720000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 3350.0, "quote_volume": 284.08, "trades": 4, "taker_buy_quote": 84.8}, {"ts": 1775820780000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0849, "volume": 7912.8, "quote_volume": 671.3267, "trades": 13, "taker_buy_quote": 387.1467}, {"ts": 1775820840000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775820900000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 118.0, "quote_volume": 10.0182, "trades": 1, "taker_buy_quote": 10.0182}, {"ts": 1775820960000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775821020000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 148.9, "quote_volume": 12.62672, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775821080000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775821140000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 1000.0, "quote_volume": 84.8, "trades": 1, "taker_buy_quote": 84.8}, {"ts": 1775821200000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 1051.0, "quote_volume": 89.2299, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775821260000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 551.2, "quote_volume": 46.90712, "trades": 3, "taker_buy_quote": 46.90712}, {"ts": 1775821320000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 4942.7, "quote_volume": 421.11804, "trades": 6, "taker_buy_quote": 335.91804}, {"ts": 1775821380000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 1000.0, "quote_volume": 85.2, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775821440000, "open": 0.0852, "high": 0.0852, "low": 0.085, "close": 0.0852, "volume": 6069.5, "quote_volume": 516.8652, "trades": 10, "taker_buy_quote": 201.4908}, {"ts": 1775821500000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 3110.0, "quote_volume": 264.972, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775821560000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 17665.1, "quote_volume": 1505.06652, "trades": 13, "taker_buy_quote": 381.78972}, {"ts": 1775821620000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 6453.7, "quote_volume": 549.85524, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775821680000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775821740000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775821800000, "open": 0.0853, "high": 0.0858, "low": 0.0853, "close": 0.0856, "volume": 33818.6, "quote_volume": 2893.97217, "trades": 37, "taker_buy_quote": 2702.55535}, {"ts": 1775821860000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 5184.1, "quote_volume": 443.13436, "trades": 9, "taker_buy_quote": 56.54115}, {"ts": 1775821920000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 5836.4, "quote_volume": 498.62856, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775821980000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 1338.7, "quote_volume": 114.45885, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775822040000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 4183.8, "quote_volume": 357.29652, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775822100000, "open": 0.0855, "high": 0.0855, "low": 0.0853, "close": 0.0853, "volume": 5876.8, "quote_volume": 501.64626, "trades": 6, "taker_buy_quote": 196.91496}, {"ts": 1775822160000, "open": 0.0854, "high": 0.0854, "low": 0.0852, "close": 0.0852, "volume": 7096.2, "quote_volume": 605.69188, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775822220000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0852, "volume": 6980.6, "quote_volume": 594.29032, "trades": 7, "taker_buy_quote": 315.105}, {"ts": 1775822280000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 2448.6, "quote_volume": 208.61086, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775822340000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 3740.0, "quote_volume": 318.14839, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775822400000, "open": 0.0849, "high": 0.085, "low": 0.0849, "close": 0.085, "volume": 3856.4, "quote_volume": 327.65879, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775822460000, "open": 0.0851, "high": 0.0852, "low": 0.0851, "close": 0.0852, "volume": 2588.4, "quote_volume": 220.36295, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775822520000, "open": 0.0852, "high": 0.0856, "low": 0.0852, "close": 0.0854, "volume": 11421.9, "quote_volume": 976.16678, "trades": 12, "taker_buy_quote": 615.97664}, {"ts": 1775822580000, "open": 0.0853, "high": 0.0855, "low": 0.0853, "close": 0.0854, "volume": 10159.9, "quote_volume": 867.58514, "trades": 11, "taker_buy_quote": 486.58878}, {"ts": 1775822640000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 7550.9, "quote_volume": 645.21686, "trades": 7, "taker_buy_quote": 316.35}, {"ts": 1775822700000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 1921.0, "quote_volume": 164.0534, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775822760000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 4056.8, "quote_volume": 346.05682, "trades": 5, "taker_buy_quote": 10.06012}, {"ts": 1775822820000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 4087.3, "quote_volume": 349.00063, "trades": 6, "taker_buy_quote": 216.86476}, {"ts": 1775822880000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 2961.5, "quote_volume": 252.81595, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775822940000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 3509.8, "quote_volume": 299.37951, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775823000000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 5407.8, "quote_volume": 460.74456, "trades": 6, "taker_buy_quote": 115.02}, {"ts": 1775823060000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 4648.2, "quote_volume": 396.49146, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775823120000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 1088.5, "quote_volume": 92.74911, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775823180000, "open": 0.0852, "high": 0.0852, "low": 0.085, "close": 0.085, "volume": 3226.0, "quote_volume": 274.62506, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775823240000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 493.8, "quote_volume": 41.92362, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775823300000, "open": 0.085, "high": 0.0852, "low": 0.085, "close": 0.0852, "volume": 8450.9, "quote_volume": 719.61168, "trades": 7, "taker_buy_quote": 719.61168}, {"ts": 1775823360000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775823420000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775823480000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 11095.6, "quote_volume": 943.126, "trades": 9, "taker_buy_quote": 371.4075}, {"ts": 1775823540000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 1000.0, "quote_volume": 85.0, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775823600000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 6882.3, "quote_volume": 584.9955, "trades": 4, "taker_buy_quote": 584.9955}, {"ts": 1775823660000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 1000.0, "quote_volume": 85.0, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775823720000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 3205.5, "quote_volume": 272.1975, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775823780000, "open": 0.085, "high": 0.0852, "low": 0.085, "close": 0.0852, "volume": 11737.0, "quote_volume": 999.06947, "trades": 8, "taker_buy_quote": 999.06947}, {"ts": 1775823840000, "open": 0.0852, "high": 0.0855, "low": 0.0852, "close": 0.0854, "volume": 6983.2, "quote_volume": 596.02681, "trades": 6, "taker_buy_quote": 589.68159}, {"ts": 1775823900000, "open": 0.0855, "high": 0.0857, "low": 0.0855, "close": 0.0856, "volume": 8740.5, "quote_volume": 748.70931, "trades": 8, "taker_buy_quote": 701.63301}, {"ts": 1775823960000, "open": 0.0854, "high": 0.0855, "low": 0.0853, "close": 0.0853, "volume": 6807.2, "quote_volume": 581.08177, "trades": 7, "taker_buy_quote": 581.08177}, {"ts": 1775824020000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 2234.4, "quote_volume": 190.59432, "trades": 4, "taker_buy_quote": 190.59432}, {"ts": 1775824080000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0854, "volume": 2626.4, "quote_volume": 224.0594, "trades": 9, "taker_buy_quote": 224.0594}, {"ts": 1775824140000, "open": 0.0853, "high": 0.0856, "low": 0.0853, "close": 0.0856, "volume": 5672.6, "quote_volume": 485.08926, "trades": 7, "taker_buy_quote": 485.08926}, {"ts": 1775824200000, "open": 0.0852, "high": 0.0853, "low": 0.0852, "close": 0.0853, "volume": 351.6, "quote_volume": 29.97976, "trades": 3, "taker_buy_quote": 29.97976}, {"ts": 1775824260000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 10421.0, "quote_volume": 890.9955, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775824320000, "open": 0.0854, "high": 0.0854, "low": 0.0852, "close": 0.0853, "volume": 23384.0, "quote_volume": 1994.58349, "trades": 9, "taker_buy_quote": 85.3}, {"ts": 1775824380000, "open": 0.0853, "high": 0.0854, "low": 0.0852, "close": 0.0854, "volume": 8932.1, "quote_volume": 762.18374, "trades": 9, "taker_buy_quote": 626.88614}, {"ts": 1775824440000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 237.1, "quote_volume": 20.23462, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775824500000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 4677.9, "quote_volume": 399.02487, "trades": 4, "taker_buy_quote": 399.02487}, {"ts": 1775824560000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 1117.1, "quote_volume": 95.28863, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775824620000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 9332.7, "quote_volume": 795.14604, "trades": 6, "taker_buy_quote": 795.14604}, {"ts": 1775824680000, "open": 0.0852, "high": 0.0853, "low": 0.0852, "close": 0.0853, "volume": 2247.6, "quote_volume": 191.54472, "trades": 4, "taker_buy_quote": 149.57712}, {"ts": 1775824740000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 29581.2, "quote_volume": 2523.02941, "trades": 21, "taker_buy_quote": 1595.07588}, {"ts": 1775824800000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 15758.6, "quote_volume": 1342.63272, "trades": 9, "taker_buy_quote": 230.04}, {"ts": 1775824860000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 3346.4, "quote_volume": 285.12499, "trades": 4, "taker_buy_quote": 9.98863}, {"ts": 1775824920000, "open": 0.0852, "high": 0.0853, "low": 0.0852, "close": 0.0853, "volume": 5254.2, "quote_volume": 448.04826, "trades": 6, "taker_buy_quote": 448.04826}, {"ts": 1775824980000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 7000.0, "quote_volume": 597.12961, "trades": 6, "taker_buy_quote": 426.52961}, {"ts": 1775825040000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 685.4, "quote_volume": 58.46462, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775825100000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 1314.6, "quote_volume": 112.13538, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775825160000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0852, "volume": 18471.5, "quote_volume": 1573.06355, "trades": 12, "taker_buy_quote": 568.45796}, {"ts": 1775825220000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775825280000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 903.0, "quote_volume": 76.8453, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775825340000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775825400000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 5187.0, "quote_volume": 441.4137, "trades": 4, "taker_buy_quote": 229.5147}, {"ts": 1775825460000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 5600.8, "quote_volume": 476.068, "trades": 7, "taker_buy_quote": 9.9875}, {"ts": 1775825520000, "open": 0.085, "high": 0.0852, "low": 0.085, "close": 0.0852, "volume": 23289.9, "quote_volume": 1981.01368, "trades": 11, "taker_buy_quote": 1497.37218}, {"ts": 1775825580000, "open": 0.085, "high": 0.0852, "low": 0.085, "close": 0.0852, "volume": 36317.6, "quote_volume": 3090.20708, "trades": 15, "taker_buy_quote": 3005.20708}, {"ts": 1775825640000, "open": 0.085, "high": 0.0852, "low": 0.0846, "close": 0.085, "volume": 51891.4, "quote_volume": 4408.00675, "trades": 36, "taker_buy_quote": 2860.90321}, {"ts": 1775825700000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 7636.9, "quote_volume": 646.08174, "trades": 7, "taker_buy_quote": 84.6}, {"ts": 1775825760000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 2670.0, "quote_volume": 226.3077, "trades": 4, "taker_buy_quote": 226.3077}, {"ts": 1775825820000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775825880000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775825940000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 5027.1, "quote_volume": 426.26776, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775826000000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 1800.5, "quote_volume": 152.56551, "trades": 3, "taker_buy_quote": 53.55968}, {"ts": 1775826060000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 21948.4, "quote_volume": 1861.49432, "trades": 10, "taker_buy_quote": 1120.64048}, {"ts": 1775826120000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 1000.0, "quote_volume": 84.7, "trades": 2, "taker_buy_quote": 84.7}, {"ts": 1775826180000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 3790.7, "quote_volume": 320.92822, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775826240000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775826300000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 7833.6, "quote_volume": 662.72256, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775826360000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 514.7, "quote_volume": 43.54362, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775826420000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775826480000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 542.8, "quote_volume": 45.92088, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775826540000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775826600000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 276.0, "quote_volume": 23.3496, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775826660000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775826720000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 4296.8, "quote_volume": 363.50928, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775826780000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775826840000, "open": 0.0846, "high": 0.0847, "low": 0.0846, "close": 0.0847, "volume": 317.4, "quote_volume": 26.85931, "trades": 2, "taker_buy_quote": 26.85931}, {"ts": 1775826900000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 16721.8, "quote_volume": 1413.70535, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775826960000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 6934.7, "quote_volume": 585.98215, "trades": 4, "taker_buy_quote": 585.98215}, {"ts": 1775827020000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 10215.5, "quote_volume": 863.06177, "trades": 7, "taker_buy_quote": 142.7881}, {"ts": 1775827080000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 191.8, "quote_volume": 16.2071, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775827140000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 7053.3, "quote_volume": 595.86202, "trades": 4, "taker_buy_quote": 391.6575}, {"ts": 1775827200000, "open": 0.0844, "high": 0.0846, "low": 0.0844, "close": 0.0846, "volume": 20622.2, "quote_volume": 1744.6147, "trades": 3, "taker_buy_quote": 1734.73146}, {"ts": 1775827260000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 1120.1, "quote_volume": 94.87247, "trades": 2, "taker_buy_quote": 94.87247}, {"ts": 1775827320000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 300.5, "quote_volume": 25.4824, "trades": 1, "taker_buy_quote": 25.4824}, {"ts": 1775827380000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 424.0, "quote_volume": 35.9128, "trades": 1, "taker_buy_quote": 35.9128}, {"ts": 1775827440000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 5347.5, "quote_volume": 453.03402, "trades": 5, "taker_buy_quote": 453.03402}, {"ts": 1775827500000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 61.5, "quote_volume": 5.20905, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775827560000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 542.8, "quote_volume": 45.97516, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775827620000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775827680000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 5109.0, "quote_volume": 432.7323, "trades": 7, "taker_buy_quote": 427.735}, {"ts": 1775827740000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775827800000, "open": 0.0847, "high": 0.0851, "low": 0.0847, "close": 0.085, "volume": 18301.7, "quote_volume": 1554.58359, "trades": 18, "taker_buy_quote": 1511.55659}, {"ts": 1775827860000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 2439.1, "quote_volume": 207.17959, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775827920000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 1000.0, "quote_volume": 84.8, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775827980000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 2000.0, "quote_volume": 169.5, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775828040000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 143.2, "quote_volume": 12.14336, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775828100000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 1870.4, "quote_volume": 158.52288, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775828160000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 1301.8, "quote_volume": 110.26246, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775828220000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775828280000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 105.3, "quote_volume": 8.91891, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775828340000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 64.0, "quote_volume": 5.4144, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775828400000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775828460000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 2274.7, "quote_volume": 192.66709, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775828520000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775828580000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 1180.6, "quote_volume": 99.99682, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775828640000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775828700000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 472.9, "quote_volume": 40.00734, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775828760000, "open": 0.0846, "high": 0.0846, "low": 0.0844, "close": 0.0844, "volume": 18466.7, "quote_volume": 1560.52958, "trades": 16, "taker_buy_quote": 636.8934}, {"ts": 1775828820000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 113.0, "quote_volume": 9.5372, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775828880000, "open": 0.0844, "high": 0.0845, "low": 0.0843, "close": 0.0845, "volume": 10284.0, "quote_volume": 868.17319, "trades": 12, "taker_buy_quote": 576.474}, {"ts": 1775828940000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775829000000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 13843.3, "quote_volume": 1168.37452, "trades": 15, "taker_buy_quote": 1168.37452}, {"ts": 1775829060000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 13969.3, "quote_volume": 1179.77259, "trades": 14, "taker_buy_quote": 1038.64735}, {"ts": 1775829120000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 2592.8, "quote_volume": 218.96732, "trades": 3, "taker_buy_quote": 104.89232}, {"ts": 1775829180000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775829240000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 1172.0, "quote_volume": 98.9168, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775829300000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 9699.6, "quote_volume": 819.6162, "trades": 6, "taker_buy_quote": 705.5412}, {"ts": 1775829360000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775829420000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 3700.2, "quote_volume": 312.6669, "trades": 7, "taker_buy_quote": 114.0919}, {"ts": 1775829480000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775829540000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 477.6, "quote_volume": 40.3572, "trades": 1, "taker_buy_quote": 40.3572}, {"ts": 1775829600000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 9477.7, "quote_volume": 799.91788, "trades": 8, "taker_buy_quote": 325.76712}, {"ts": 1775829660000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 2473.4, "quote_volume": 209.0023, "trades": 4, "taker_buy_quote": 209.0023}, {"ts": 1775829720000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 4524.7, "quote_volume": 382.33715, "trades": 4, "taker_buy_quote": 288.33935}, {"ts": 1775829780000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 3331.4, "quote_volume": 281.73644, "trades": 3, "taker_buy_quote": 281.73644}, {"ts": 1775829840000, "open": 0.0847, "high": 0.085, "low": 0.0847, "close": 0.0847, "volume": 20697.2, "quote_volume": 1756.81069, "trades": 18, "taker_buy_quote": 1429.83529}, {"ts": 1775829900000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 1761.0, "quote_volume": 149.0806, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775829960000, "open": 0.0846, "high": 0.0849, "low": 0.0846, "close": 0.0849, "volume": 24681.7, "quote_volume": 2091.05339, "trades": 16, "taker_buy_quote": 1826.20463}, {"ts": 1775830020000, "open": 0.0849, "high": 0.0853, "low": 0.0849, "close": 0.0853, "volume": 35969.4, "quote_volume": 3058.90164, "trades": 21, "taker_buy_quote": 3058.90164}, {"ts": 1775830080000, "open": 0.0853, "high": 0.0855, "low": 0.0852, "close": 0.0853, "volume": 20260.0, "quote_volume": 1729.26402, "trades": 15, "taker_buy_quote": 1134.89008}, {"ts": 1775830140000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 1000.0, "quote_volume": 85.3, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775830200000, "open": 0.0852, "high": 0.0853, "low": 0.0852, "close": 0.0853, "volume": 15330.4, "quote_volume": 1307.00454, "trades": 8, "taker_buy_quote": 970.66902}, {"ts": 1775830260000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775830320000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 7038.1, "quote_volume": 601.05374, "trades": 8, "taker_buy_quote": 399.30478}, {"ts": 1775830380000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 6584.1, "quote_volume": 563.59896, "trades": 4, "taker_buy_quote": 563.59896}, {"ts": 1775830440000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 5656.8, "quote_volume": 483.9239, "trades": 8, "taker_buy_quote": 340.5439}, {"ts": 1775830500000, "open": 0.0857, "high": 0.0857, "low": 0.0855, "close": 0.0855, "volume": 35523.3, "quote_volume": 3040.75802, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775830560000, "open": 0.0854, "high": 0.0855, "low": 0.0853, "close": 0.0855, "volume": 11365.4, "quote_volume": 969.90362, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775830620000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775830680000, "open": 0.0857, "high": 0.0857, "low": 0.0857, "close": 0.0857, "volume": 64.2, "quote_volume": 5.50194, "trades": 1, "taker_buy_quote": 5.50194}, {"ts": 1775830740000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 1000.0, "quote_volume": 85.6, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775830800000, "open": 0.0856, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 5068.3, "quote_volume": 434.08148, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775830860000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775830920000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 981.8, "quote_volume": 84.04208, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775830980000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775831040000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 3350.0, "quote_volume": 286.09, "trades": 4, "taker_buy_quote": 85.4}, {"ts": 1775831100000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 2701.2, "quote_volume": 230.68248, "trades": 5, "taker_buy_quote": 230.68248}, {"ts": 1775831160000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 2579.6, "quote_volume": 220.42381, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775831220000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775831280000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775831340000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 3134.5, "quote_volume": 267.6863, "trades": 10, "taker_buy_quote": 152.3963}, {"ts": 1775831400000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0854, "volume": 12206.1, "quote_volume": 1042.28371, "trades": 12, "taker_buy_quote": 710.49384}, {"ts": 1775831460000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0854, "volume": 14501.6, "quote_volume": 1238.2153, "trades": 15, "taker_buy_quote": 878.80016}, {"ts": 1775831520000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775831580000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775831640000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 4162.9, "quote_volume": 355.51166, "trades": 4, "taker_buy_quote": 240.22166}, {"ts": 1775831700000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 12235.6, "quote_volume": 1043.69668, "trades": 8, "taker_buy_quote": 528.54439}, {"ts": 1775831760000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0853, "volume": 6709.1, "quote_volume": 572.15123, "trades": 4, "taker_buy_quote": 230.175}, {"ts": 1775831820000, "open": 0.0853, "high": 0.0853, "low": 0.085, "close": 0.085, "volume": 5631.8, "quote_volume": 479.49127, "trades": 8, "taker_buy_quote": 45.55403}, {"ts": 1775831880000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 12588.8, "quote_volume": 1069.32977, "trades": 11, "taker_buy_quote": 7.9305}, {"ts": 1775831940000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 7722.8, "quote_volume": 655.66572, "trades": 2, "taker_buy_quote": 655.66572}, {"ts": 1775832000000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 170.9, "quote_volume": 14.50941, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775832060000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775832120000, "open": 0.085, "high": 0.085, "low": 0.0848, "close": 0.0848, "volume": 6506.6, "quote_volume": 552.65044, "trades": 6, "taker_buy_quote": 278.563}, {"ts": 1775832180000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 1143.0, "quote_volume": 96.8121, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775832240000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 2350.0, "quote_volume": 199.28, "trades": 3, "taker_buy_quote": 114.48}, {"ts": 1775832300000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 1342.6, "quote_volume": 113.85248, "trades": 3, "taker_buy_quote": 9.98944}, {"ts": 1775832360000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775832420000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 223.6, "quote_volume": 18.96128, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775832480000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 8675.0, "quote_volume": 735.91937, "trades": 5, "taker_buy_quote": 722.52097}, {"ts": 1775832540000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775832600000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 2062.6, "quote_volume": 174.80222, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775832660000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 7434.9, "quote_volume": 629.73603, "trades": 5, "taker_buy_quote": 610.76323}, {"ts": 1775832720000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 4388.4, "quote_volume": 372.13632, "trades": 3, "taker_buy_quote": 372.13632}, {"ts": 1775832780000, "open": 0.0849, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 10438.3, "quote_volume": 887.02991, "trades": 13, "taker_buy_quote": 550.904}, {"ts": 1775832840000, "open": 0.0849, "high": 0.085, "low": 0.0849, "close": 0.085, "volume": 2878.6, "quote_volume": 244.66334, "trades": 6, "taker_buy_quote": 229.67}, {"ts": 1775832900000, "open": 0.0851, "high": 0.0855, "low": 0.0851, "close": 0.0853, "volume": 35500.0, "quote_volume": 3027.07413, "trades": 28, "taker_buy_quote": 2735.14196}, {"ts": 1775832960000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0854, "volume": 11659.9, "quote_volume": 995.63984, "trades": 12, "taker_buy_quote": 602.07}, {"ts": 1775833020000, "open": 0.0854, "high": 0.0854, "low": 0.0851, "close": 0.0851, "volume": 6542.9, "quote_volume": 557.53579, "trades": 4, "taker_buy_quote": 85.4}, {"ts": 1775833080000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 2312.4, "quote_volume": 196.654, "trades": 2, "taker_buy_quote": 85.1}, {"ts": 1775833140000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775833200000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 2350.0, "quote_volume": 199.985, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775833260000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 6000.2, "quote_volume": 510.017, "trades": 6, "taker_buy_quote": 425.017}, {"ts": 1775833320000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 1000.0, "quote_volume": 85.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775833380000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 299.7, "quote_volume": 25.4745, "trades": 2, "taker_buy_quote": 25.4745}, {"ts": 1775833440000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 12661.9, "quote_volume": 1077.52769, "trades": 2, "taker_buy_quote": 1077.52769}, {"ts": 1775833500000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 117.8, "quote_volume": 10.03656, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775833560000, "open": 0.0853, "high": 0.0859, "low": 0.0853, "close": 0.0856, "volume": 77466.6, "quote_volume": 6637.70126, "trades": 146, "taker_buy_quote": 4423.56024}, {"ts": 1775833620000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 2704.7, "quote_volume": 231.52232, "trades": 4, "taker_buy_quote": 145.92232}, {"ts": 1775833680000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 2350.0, "quote_volume": 201.06, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775833740000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 4786.7, "quote_volume": 409.26285, "trades": 7, "taker_buy_quote": 324.9855}, {"ts": 1775833800000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 3338.0, "quote_volume": 285.399, "trades": 6, "taker_buy_quote": 199.899}, {"ts": 1775833860000, "open": 0.0856, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 1662.7, "quote_volume": 142.31902, "trades": 3, "taker_buy_quote": 135.39352}, {"ts": 1775833920000, "open": 0.0856, "high": 0.0856, "low": 0.0854, "close": 0.0855, "volume": 2752.1, "quote_volume": 235.24103, "trades": 4, "taker_buy_quote": 9.99495}, {"ts": 1775833980000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0856, "volume": 2300.0, "quote_volume": 196.65669, "trades": 3, "taker_buy_quote": 196.65669}, {"ts": 1775834040000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 6900.0, "quote_volume": 590.14, "trades": 7, "taker_buy_quote": 590.14}, {"ts": 1775834100000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 7464.1, "quote_volume": 637.76704, "trades": 9, "taker_buy_quote": 392.88649}, {"ts": 1775834160000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775834220000, "open": 0.0855, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 2605.0, "quote_volume": 222.567, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775834280000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 2574.2, "quote_volume": 219.83668, "trades": 3, "taker_buy_quote": 19.14668}, {"ts": 1775834340000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0855, "volume": 7125.8, "quote_volume": 608.67332, "trades": 7, "taker_buy_quote": 493.38332}, {"ts": 1775834400000, "open": 0.0855, "high": 0.0855, "low": 0.0855, "close": 0.0855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775834460000, "open": 0.0855, "high": 0.0856, "low": 0.0854, "close": 0.0854, "volume": 22505.0, "quote_volume": 1922.51211, "trades": 14, "taker_buy_quote": 721.58727}, {"ts": 1775834520000, "open": 0.0855, "high": 0.0856, "low": 0.0855, "close": 0.0855, "volume": 71468.5, "quote_volume": 6116.6654, "trades": 25, "taker_buy_quote": 5451.1044}, {"ts": 1775834580000, "open": 0.0856, "high": 0.0857, "low": 0.0855, "close": 0.0856, "volume": 10600.0, "quote_volume": 907.18, "trades": 12, "taker_buy_quote": 590.595}, {"ts": 1775834640000, "open": 0.0856, "high": 0.0857, "low": 0.0856, "close": 0.0856, "volume": 5125.0, "quote_volume": 438.885, "trades": 9, "taker_buy_quote": 393.945}, {"ts": 1775834700000, "open": 0.0857, "high": 0.0858, "low": 0.0857, "close": 0.0858, "volume": 6533.6, "quote_volume": 560.16941, "trades": 9, "taker_buy_quote": 349.37312}, {"ts": 1775834760000, "open": 0.0858, "high": 0.0858, "low": 0.0857, "close": 0.0858, "volume": 14018.6, "quote_volume": 1201.97902, "trades": 16, "taker_buy_quote": 986.135}, {"ts": 1775834820000, "open": 0.0858, "high": 0.0859, "low": 0.0858, "close": 0.0858, "volume": 3650.0, "quote_volume": 313.29937, "trades": 3, "taker_buy_quote": 197.46937}, {"ts": 1775834880000, "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 2300.0, "quote_volume": 197.71519, "trades": 6, "taker_buy_quote": 197.71519}, {"ts": 1775834940000, "open": 0.0858, "high": 0.0859, "low": 0.0857, "close": 0.0858, "volume": 5089.8, "quote_volume": 436.68586, "trades": 6, "taker_buy_quote": 394.71}, {"ts": 1775835000000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775835060000, "open": 0.0858, "high": 0.086, "low": 0.0858, "close": 0.0859, "volume": 18356.3, "quote_volume": 1577.29621, "trades": 19, "taker_buy_quote": 1047.64909}, {"ts": 1775835120000, "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 58338.0, "quote_volume": 5015.653, "trades": 17, "taker_buy_quote": 4727.788}, {"ts": 1775835180000, "open": 0.086, "high": 0.086, "low": 0.086, "close": 0.086, "volume": 4305.2, "quote_volume": 370.2472, "trades": 5, "taker_buy_quote": 284.2472}, {"ts": 1775835240000, "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 18290.6, "quote_volume": 1572.79489, "trades": 13, "taker_buy_quote": 1519.786}, {"ts": 1775835300000, "open": 0.086, "high": 0.086, "low": 0.0859, "close": 0.0859, "volume": 1300.2, "quote_volume": 111.78718, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775835360000, "open": 0.0859, "high": 0.0861, "low": 0.0856, "close": 0.0857, "volume": 71317.7, "quote_volume": 6126.33297, "trades": 57, "taker_buy_quote": 3431.40533}, {"ts": 1775835420000, "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 135.0, "quote_volume": 11.583, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775835480000, "open": 0.0856, "high": 0.0856, "low": 0.0856, "close": 0.0856, "volume": 385.9, "quote_volume": 33.03304, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775835540000, "open": 0.0855, "high": 0.0855, "low": 0.0853, "close": 0.0853, "volume": 21256.4, "quote_volume": 1814.46147, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775835600000, "open": 0.0856, "high": 0.0857, "low": 0.0854, "close": 0.0854, "volume": 8547.6, "quote_volume": 730.7286, "trades": 11, "taker_buy_quote": 41.89699}, {"ts": 1775835660000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 3700.0, "quote_volume": 315.98, "trades": 3, "taker_buy_quote": 200.69}, {"ts": 1775835720000, "open": 0.0854, "high": 0.0855, "low": 0.0854, "close": 0.0854, "volume": 3493.9, "quote_volume": 298.47539, "trades": 4, "taker_buy_quote": 298.47539}, {"ts": 1775835780000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 6530.9, "quote_volume": 557.73886, "trades": 3, "taker_buy_quote": 557.73886}, {"ts": 1775835840000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775835900000, "open": 0.0854, "high": 0.0854, "low": 0.0853, "close": 0.0853, "volume": 6868.4, "quote_volume": 586.10952, "trades": 9, "taker_buy_quote": 85.3}, {"ts": 1775835960000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775836020000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 1000.0, "quote_volume": 85.4, "trades": 2, "taker_buy_quote": 85.4}, {"ts": 1775836080000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775836140000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 2350.0, "quote_volume": 200.455, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775836200000, "open": 0.0853, "high": 0.0854, "low": 0.0853, "close": 0.0854, "volume": 1220.1, "quote_volume": 104.09654, "trades": 2, "taker_buy_quote": 104.09654}, {"ts": 1775836260000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 2350.0, "quote_volume": 200.455, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775836320000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 11259.3, "quote_volume": 959.29236, "trades": 10, "taker_buy_quote": 731.33976}, {"ts": 1775836380000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 2554.2, "quote_volume": 217.47215, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775836440000, "open": 0.0852, "high": 0.0852, "low": 0.0849, "close": 0.0849, "volume": 32054.7, "quote_volume": 2724.18014, "trades": 33, "taker_buy_quote": 132.72501}, {"ts": 1775836500000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 16842.3, "quote_volume": 1427.72771, "trades": 14, "taker_buy_quote": 42.5696}, {"ts": 1775836560000, "open": 0.0847, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 11174.3, "quote_volume": 947.30165, "trades": 8, "taker_buy_quote": 710.99712}, {"ts": 1775836620000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775836680000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775836740000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 1305.0, "quote_volume": 110.664, "trades": 2, "taker_buy_quote": 110.664}, {"ts": 1775836800000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 1076.6, "quote_volume": 91.39568, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775836860000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 9188.1, "quote_volume": 780.9885, "trades": 7, "taker_buy_quote": 211.225}, {"ts": 1775836920000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 29121.3, "quote_volume": 2475.3105, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775836980000, "open": 0.0851, "high": 0.0852, "low": 0.0851, "close": 0.0852, "volume": 2062.6, "quote_volume": 175.63352, "trades": 4, "taker_buy_quote": 5.33352}, {"ts": 1775837040000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 259.5, "quote_volume": 22.08345, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775837100000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775837160000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775837220000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775837280000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 876.7, "quote_volume": 74.69484, "trades": 1, "taker_buy_quote": 74.69484}, {"ts": 1775837340000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 1568.1, "quote_volume": 133.75893, "trades": 3, "taker_buy_quote": 133.75893}, {"ts": 1775837400000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 13000.0, "quote_volume": 1107.49894, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775837460000, "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0851, "volume": 11564.5, "quote_volume": 984.7154, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775837520000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 1000.0, "quote_volume": 85.2, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775837580000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775837640000, "open": 0.0853, "high": 0.0853, "low": 0.0852, "close": 0.0852, "volume": 4397.2, "quote_volume": 374.82906, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775837700000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775837760000, "open": 0.0852, "high": 0.0852, "low": 0.0852, "close": 0.0852, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775837820000, "open": 0.0853, "high": 0.0853, "low": 0.0853, "close": 0.0853, "volume": 1028.5, "quote_volume": 87.73105, "trades": 3, "taker_buy_quote": 87.73105}, {"ts": 1775837880000, "open": 0.0854, "high": 0.0854, "low": 0.0854, "close": 0.0854, "volume": 853.1, "quote_volume": 72.85474, "trades": 3, "taker_buy_quote": 72.85474}, {"ts": 1775837940000, "open": 0.0854, "high": 0.0854, "low": 0.0852, "close": 0.0852, "volume": 38351.8, "quote_volume": 3271.26222, "trades": 70, "taker_buy_quote": 115.29}, {"ts": 1775838000000, "open": 0.0851, "high": 0.0851, "low": 0.0849, "close": 0.0849, "volume": 21129.7, "quote_volume": 1795.90423, "trades": 41, "taker_buy_quote": 229.5}, {"ts": 1775838060000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775838120000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775838180000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775838240000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 588.9, "quote_volume": 49.99761, "trades": 1, "taker_buy_quote": 49.99761}, {"ts": 1775838300000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 2018.5, "quote_volume": 171.15911, "trades": 5, "taker_buy_quote": 114.48}, {"ts": 1775838360000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 75.4, "quote_volume": 6.38638, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775838420000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0849, "volume": 14976.2, "quote_volume": 1270.35787, "trades": 10, "taker_buy_quote": 1015.65787}, {"ts": 1775838480000, "open": 0.0849, "high": 0.085, "low": 0.0849, "close": 0.085, "volume": 5701.4, "quote_volume": 484.384, "trades": 6, "taker_buy_quote": 199.515}, {"ts": 1775838540000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 8140.2, "quote_volume": 691.10298, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775838600000, "open": 0.0848, "high": 0.0848, "low": 0.0846, "close": 0.0846, "volume": 15044.8, "quote_volume": 1273.85363, "trades": 12, "taker_buy_quote": 35.49816}, {"ts": 1775838660000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 436.4, "quote_volume": 36.96308, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775838720000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 1200.6, "quote_volume": 101.69082, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775838780000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 2697.2, "quote_volume": 228.18312, "trades": 5, "taker_buy_quote": 113.97312}, {"ts": 1775838840000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775838900000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 223.3, "quote_volume": 18.86885, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775838960000, "open": 0.0845, "high": 0.0846, "low": 0.0844, "close": 0.0846, "volume": 26952.1, "quote_volume": 2277.52278, "trades": 18, "taker_buy_quote": 114.44688}, {"ts": 1775839020000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 1350.0, "quote_volume": 114.345, "trades": 2, "taker_buy_quote": 114.345}, {"ts": 1775839080000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775839140000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775839200000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 741.5, "quote_volume": 62.65675, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775839260000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775839320000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775839380000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 272.7, "quote_volume": 23.07042, "trades": 1, "taker_buy_quote": 23.07042}, {"ts": 1775839440000, "open": 0.0845, "high": 0.0847, "low": 0.0845, "close": 0.0847, "volume": 3733.3, "quote_volume": 315.79386, "trades": 6, "taker_buy_quote": 315.79386}, {"ts": 1775839500000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 678.3, "quote_volume": 57.51984, "trades": 3, "taker_buy_quote": 57.51984}, {"ts": 1775839560000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0849, "volume": 3084.5, "quote_volume": 261.73893, "trades": 4, "taker_buy_quote": 261.73893}, {"ts": 1775839620000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 630.1, "quote_volume": 53.5585, "trades": 3, "taker_buy_quote": 53.5585}, {"ts": 1775839680000, "open": 0.0848, "high": 0.0849, "low": 0.0847, "close": 0.0849, "volume": 26238.5, "quote_volume": 2225.15159, "trades": 12, "taker_buy_quote": 327.00168}, {"ts": 1775839740000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 557.2, "quote_volume": 47.28077, "trades": 2, "taker_buy_quote": 47.28077}, {"ts": 1775839800000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 935.3, "quote_volume": 79.31344, "trades": 5, "taker_buy_quote": 79.31344}, {"ts": 1775839860000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0849, "volume": 3369.6, "quote_volume": 285.99808, "trades": 5, "taker_buy_quote": 285.99808}, {"ts": 1775839920000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 859.6, "quote_volume": 72.98004, "trades": 3, "taker_buy_quote": 72.98004}, {"ts": 1775839980000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 295.4, "quote_volume": 25.07946, "trades": 1, "taker_buy_quote": 25.07946}, {"ts": 1775840040000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0849, "volume": 634.4, "quote_volume": 53.846, "trades": 3, "taker_buy_quote": 53.846}, {"ts": 1775840100000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 390.3, "quote_volume": 33.13647, "trades": 2, "taker_buy_quote": 33.13647}, {"ts": 1775840160000, "open": 0.0849, "high": 0.0849, "low": 0.0848, "close": 0.0848, "volume": 332.2, "quote_volume": 28.19734, "trades": 3, "taker_buy_quote": 22.73622}, {"ts": 1775840220000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 1429.4, "quote_volume": 121.35606, "trades": 5, "taker_buy_quote": 121.35606}, {"ts": 1775840280000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 685.4, "quote_volume": 58.19046, "trades": 3, "taker_buy_quote": 58.19046}, {"ts": 1775840340000, "open": 0.0849, "high": 0.085, "low": 0.0849, "close": 0.085, "volume": 1672.0, "quote_volume": 141.98053, "trades": 3, "taker_buy_quote": 141.98053}, {"ts": 1775840400000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 506.4, "quote_volume": 43.044, "trades": 4, "taker_buy_quote": 43.044}, {"ts": 1775840460000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 365.9, "quote_volume": 31.08808, "trades": 2, "taker_buy_quote": 31.08808}, {"ts": 1775840520000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 229.7, "quote_volume": 19.47856, "trades": 2, "taker_buy_quote": 19.47856}, {"ts": 1775840580000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0849, "volume": 736.4, "quote_volume": 62.4937, "trades": 4, "taker_buy_quote": 62.4937}, {"ts": 1775840640000, "open": 0.0848, "high": 0.0849, "low": 0.0848, "close": 0.0849, "volume": 2304.6, "quote_volume": 195.62517, "trades": 7, "taker_buy_quote": 165.63141}, {"ts": 1775840700000, "open": 0.0849, "high": 0.085, "low": 0.0849, "close": 0.085, "volume": 547.5, "quote_volume": 46.52791, "trades": 3, "taker_buy_quote": 46.52791}, {"ts": 1775840760000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 199.6, "quote_volume": 16.966, "trades": 2, "taker_buy_quote": 16.966}, {"ts": 1775840820000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 326.2, "quote_volume": 27.727, "trades": 2, "taker_buy_quote": 27.727}, {"ts": 1775840880000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 495.4, "quote_volume": 42.09316, "trades": 4, "taker_buy_quote": 42.09316}, {"ts": 1775840940000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 4777.9, "quote_volume": 404.7891, "trades": 8, "taker_buy_quote": 324.49032}, {"ts": 1775841000000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 256.6, "quote_volume": 21.75968, "trades": 1, "taker_buy_quote": 21.75968}, {"ts": 1775841060000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 3700.0, "quote_volume": 313.39, "trades": 4, "taker_buy_quote": 313.39}, {"ts": 1775841120000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 1499.0, "quote_volume": 126.9653, "trades": 2, "taker_buy_quote": 126.9653}, {"ts": 1775841180000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 1946.0, "quote_volume": 164.8262, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775841240000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 1000.0, "quote_volume": 84.7, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775841300000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775841360000, "open": 0.0847, "high": 0.0847, "low": 0.0845, "close": 0.0846, "volume": 9365.7, "quote_volume": 792.33903, "trades": 8, "taker_buy_quote": 52.63878}, {"ts": 1775841420000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 3934.0, "quote_volume": 332.8164, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775841480000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775841540000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 1339.7, "quote_volume": 113.33862, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775841600000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775841660000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775841720000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 1350.0, "quote_volume": 114.345, "trades": 1, "taker_buy_quote": 114.345}, {"ts": 1775841780000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 789.1, "quote_volume": 66.83677, "trades": 3, "taker_buy_quote": 39.24151}, {"ts": 1775841840000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 1000.0, "quote_volume": 84.7, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775841900000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775841960000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842020000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842080000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 1000.0, "quote_volume": 84.7, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775842140000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842200000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 2450.4, "quote_volume": 207.30384, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775842260000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 1000.0, "quote_volume": 84.5, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775842320000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 1020.2, "quote_volume": 86.10488, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775842380000, "open": 0.0844, "high": 0.0844, "low": 0.0842, "close": 0.0842, "volume": 16034.5, "quote_volume": 1352.25536, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775842440000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842500000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 9476.2, "quote_volume": 796.62786, "trades": 13, "taker_buy_quote": 6.4764}, {"ts": 1775842560000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 27016.2, "quote_volume": 2269.3608, "trades": 9, "taker_buy_quote": 2071.9608}, {"ts": 1775842620000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 9896.7, "quote_volume": 831.3228, "trades": 5, "taker_buy_quote": 411.8604}, {"ts": 1775842680000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 901.5, "quote_volume": 75.726, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775842740000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842800000, "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 3204.5, "quote_volume": 268.96932, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775842860000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 16381.2, "quote_volume": 1374.38268, "trades": 11, "taker_buy_quote": 726.4062}, {"ts": 1775842920000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 22179.3, "quote_volume": 1860.61807, "trades": 32, "taker_buy_quote": 1164.30547}, {"ts": 1775842980000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843040000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 641.8, "quote_volume": 53.78284, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775843100000, "open": 0.0839, "high": 0.0841, "low": 0.0839, "close": 0.084, "volume": 10117.1, "quote_volume": 849.0214, "trades": 20, "taker_buy_quote": 517.05926}, {"ts": 1775843160000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843220000, "open": 0.0841, "high": 0.0842, "low": 0.084, "close": 0.0841, "volume": 16091.8, "quote_volume": 1353.63172, "trades": 18, "taker_buy_quote": 1070.70294}, {"ts": 1775843280000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 750.8, "quote_volume": 63.21736, "trades": 1, "taker_buy_quote": 63.21736}, {"ts": 1775843340000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843400000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843460000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 1800.7, "quote_volume": 151.78292, "trades": 3, "taker_buy_quote": 24.43014}, {"ts": 1775843520000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 272.0, "quote_volume": 22.9296, "trades": 2, "taker_buy_quote": 22.9296}, {"ts": 1775843580000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 906.3, "quote_volume": 76.40109, "trades": 3, "taker_buy_quote": 76.40109}, {"ts": 1775843640000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843700000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 1000.0, "quote_volume": 84.2, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775843760000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843820000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 2682.0, "quote_volume": 226.0926, "trades": 4, "taker_buy_quote": 27.9876}, {"ts": 1775843880000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 1338.6, "quote_volume": 112.84398, "trades": 4, "taker_buy_quote": 112.84398}, {"ts": 1775843940000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775844000000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 1350.0, "quote_volume": 113.805, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775844060000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 2731.0, "quote_volume": 229.9502, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775844120000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775844180000, "open": 0.0842, "high": 0.0843, "low": 0.0842, "close": 0.0843, "volume": 2776.8, "quote_volume": 233.95797, "trades": 5, "taker_buy_quote": 120.15297}, {"ts": 1775844240000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 2309.2, "quote_volume": 194.29964, "trades": 4, "taker_buy_quote": 113.535}, {"ts": 1775844300000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 2009.5, "quote_volume": 169.1999, "trades": 2, "taker_buy_quote": 113.67}, {"ts": 1775844360000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 2430.8, "quote_volume": 204.43028, "trades": 4, "taker_buy_quote": 204.43028}, {"ts": 1775844420000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 2269.2, "quote_volume": 190.83972, "trades": 3, "taker_buy_quote": 190.83972}, {"ts": 1775844480000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 1000.0, "quote_volume": 84.2, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775844540000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 160.0, "quote_volume": 13.472, "trades": 1, "taker_buy_quote": 13.472}, {"ts": 1775844600000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775844660000, "open": 0.0843, "high": 0.0843, "low": 0.0841, "close": 0.0841, "volume": 1163.8, "quote_volume": 97.98053, "trades": 10, "taker_buy_quote": 49.04462}, {"ts": 1775844720000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 1670.0, "quote_volume": 140.54538, "trades": 13, "taker_buy_quote": 82.83596}, {"ts": 1775844780000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775844840000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 2227.4, "quote_volume": 187.32434, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775844900000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 636.3, "quote_volume": 53.51283, "trades": 3, "taker_buy_quote": 53.51283}, {"ts": 1775844960000, "open": 0.0842, "high": 0.0843, "low": 0.0842, "close": 0.0843, "volume": 1463.6, "quote_volume": 123.25438, "trades": 3, "taker_buy_quote": 39.05438}, {"ts": 1775845020000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 11363.5, "quote_volume": 955.67035, "trades": 9, "taker_buy_quote": 197.635}, {"ts": 1775845080000, "open": 0.0841, "high": 0.0841, "low": 0.0839, "close": 0.0839, "volume": 9739.9, "quote_volume": 818.76505, "trades": 9, "taker_buy_quote": 667.51852}, {"ts": 1775845140000, "open": 0.084, "high": 0.0841, "low": 0.084, "close": 0.0841, "volume": 10355.3, "quote_volume": 870.41073, "trades": 7, "taker_buy_quote": 870.41073}, {"ts": 1775845200000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775845260000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 9499.2, "quote_volume": 798.86541, "trades": 10, "taker_buy_quote": 628.80729}, {"ts": 1775845320000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775845380000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 2700.0, "quote_volume": 226.935, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775845440000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 1351.0, "quote_volume": 113.6191, "trades": 1, "taker_buy_quote": 113.6191}, {"ts": 1775845500000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775845560000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 13700.7, "quote_volume": 1152.22887, "trades": 7, "taker_buy_quote": 5.09646}, {"ts": 1775845620000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 696.6, "quote_volume": 58.58406, "trades": 1, "taker_buy_quote": 58.58406}, {"ts": 1775845680000, "open": 0.0842, "high": 0.0843, "low": 0.0842, "close": 0.0843, "volume": 13028.4, "quote_volume": 1097.50279, "trades": 17, "taker_buy_quote": 983.69779}, {"ts": 1775845740000, "open": 0.0843, "high": 0.0844, "low": 0.0843, "close": 0.0844, "volume": 7169.3, "quote_volume": 604.72525, "trades": 16, "taker_buy_quote": 322.32025}, {"ts": 1775845800000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 791.5, "quote_volume": 66.83806, "trades": 7, "taker_buy_quote": 29.9637}, {"ts": 1775845860000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 1166.8, "quote_volume": 98.53629, "trades": 10, "taker_buy_quote": 49.32265}, {"ts": 1775845920000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 4910.6, "quote_volume": 414.98405, "trades": 11, "taker_buy_quote": 273.6578}, {"ts": 1775845980000, "open": 0.0846, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 458.7, "quote_volume": 38.7831, "trades": 4, "taker_buy_quote": 19.4157}, {"ts": 1775846040000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 3624.9, "quote_volume": 306.30405, "trades": 7, "taker_buy_quote": 107.72905}, {"ts": 1775846100000, "open": 0.0845, "high": 0.0847, "low": 0.0845, "close": 0.0845, "volume": 138339.8, "quote_volume": 11694.89714, "trades": 195, "taker_buy_quote": 4947.06514}, {"ts": 1775846160000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 4726.8, "quote_volume": 399.4146, "trades": 5, "taker_buy_quote": 399.4146}, {"ts": 1775846220000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775846280000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775846340000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775846400000, "open": 0.0846, "high": 0.0848, "low": 0.0846, "close": 0.0847, "volume": 9223.6, "quote_volume": 781.50413, "trades": 10, "taker_buy_quote": 599.99787}, {"ts": 1775846460000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 4938.3, "quote_volume": 418.27401, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775846520000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 1350.0, "quote_volume": 114.21, "trades": 2, "taker_buy_quote": 114.21}, {"ts": 1775846580000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 740.8, "quote_volume": 62.74576, "trades": 1, "taker_buy_quote": 62.74576}, {"ts": 1775846640000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775846700000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 2478.5, "quote_volume": 210.1768, "trades": 4, "taker_buy_quote": 210.1768}, {"ts": 1775846760000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775846820000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775846880000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 24181.2, "quote_volume": 2046.81764, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775846940000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 926.2, "quote_volume": 78.2639, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775847000000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847060000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847120000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 13000.0, "quote_volume": 1098.3713, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775847180000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847240000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847300000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847360000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 178.9, "quote_volume": 15.13494, "trades": 1, "taker_buy_quote": 15.13494}, {"ts": 1775847420000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 4875.5, "quote_volume": 412.4673, "trades": 5, "taker_buy_quote": 412.4673}, {"ts": 1775847480000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 10951.2, "quote_volume": 925.3764, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775847540000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847600000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 13360.7, "quote_volume": 1128.68231, "trades": 26, "taker_buy_quote": 878.14935}, {"ts": 1775847660000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 8327.4, "quote_volume": 703.6653, "trades": 18, "taker_buy_quote": 336.0903}, {"ts": 1775847720000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 200.0, "quote_volume": 16.9, "trades": 1, "taker_buy_quote": 16.9}, {"ts": 1775847780000, "open": 0.0846, "high": 0.0847, "low": 0.0846, "close": 0.0847, "volume": 2145.0, "quote_volume": 181.5465, "trades": 4, "taker_buy_quote": 181.5465}, {"ts": 1775847840000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 11688.6, "quote_volume": 990.02442, "trades": 3, "taker_buy_quote": 990.02442}, {"ts": 1775847900000, "open": 0.0848, "high": 0.0849, "low": 0.0847, "close": 0.0847, "volume": 4493.4, "quote_volume": 380.89687, "trades": 10, "taker_buy_quote": 131.20712}, {"ts": 1775847960000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0848, "volume": 6803.2, "quote_volume": 576.90165, "trades": 9, "taker_buy_quote": 77.8464}, {"ts": 1775848020000, "open": 0.0848, "high": 0.0848, "low": 0.0846, "close": 0.0848, "volume": 19030.9, "quote_volume": 1611.95141, "trades": 37, "taker_buy_quote": 798.21374}, {"ts": 1775848080000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 9479.9, "quote_volume": 802.94753, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775848140000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 495.6, "quote_volume": 41.97732, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775848200000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 6563.8, "quote_volume": 557.26662, "trades": 6, "taker_buy_quote": 557.26662}, {"ts": 1775848260000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775848320000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 3700.0, "quote_volume": 313.76, "trades": 3, "taker_buy_quote": 228.96}, {"ts": 1775848380000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775848440000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 1515.0, "quote_volume": 128.472, "trades": 3, "taker_buy_quote": 128.472}, {"ts": 1775848500000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 991.2, "quote_volume": 83.95464, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775848560000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775848620000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 1299.2, "quote_volume": 110.04224, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775848680000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 13561.8, "quote_volume": 1148.68446, "trades": 16, "taker_buy_quote": 1117.84519}, {"ts": 1775848740000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 830.0, "quote_volume": 70.301, "trades": 5, "taker_buy_quote": 70.301}, {"ts": 1775848800000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 2799.4, "quote_volume": 237.13746, "trades": 4, "taker_buy_quote": 23.98144}, {"ts": 1775848860000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 333.0, "quote_volume": 28.1718, "trades": 1, "taker_buy_quote": 28.1718}, {"ts": 1775848920000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 554.7, "quote_volume": 46.87215, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775848980000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 118.7, "quote_volume": 10.03015, "trades": 1, "taker_buy_quote": 10.03015}, {"ts": 1775849040000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775849100000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 1000.0, "quote_volume": 84.5, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775849160000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 1000.0, "quote_volume": 84.5, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775849220000, "open": 0.0844, "high": 0.0846, "low": 0.0844, "close": 0.0846, "volume": 3026.2, "quote_volume": 255.76362, "trades": 5, "taker_buy_quote": 243.2049}, {"ts": 1775849280000, "open": 0.0846, "high": 0.0847, "low": 0.0843, "close": 0.0843, "volume": 43221.6, "quote_volume": 3653.01023, "trades": 18, "taker_buy_quote": 1548.14966}, {"ts": 1775849340000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775849400000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775849460000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775849520000, "open": 0.0843, "high": 0.0843, "low": 0.0841, "close": 0.0842, "volume": 6923.2, "quote_volume": 582.84436, "trades": 8, "taker_buy_quote": 347.98845}, {"ts": 1775849580000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 348.1, "quote_volume": 29.34483, "trades": 1, "taker_buy_quote": 29.34483}, {"ts": 1775849640000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775849700000, "open": 0.0842, "high": 0.0843, "low": 0.0842, "close": 0.0843, "volume": 8049.1, "quote_volume": 678.32597, "trades": 12, "taker_buy_quote": 372.42885}, {"ts": 1775849760000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 1383.7, "quote_volume": 116.64591, "trades": 5, "taker_buy_quote": 116.64591}, {"ts": 1775849820000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775849880000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 197.8, "quote_volume": 16.63498, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775849940000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.0841, "volume": 7933.4, "quote_volume": 666.92553, "trades": 13, "taker_buy_quote": 397.25476}, {"ts": 1775850000000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 15441.9, "quote_volume": 1299.13098, "trades": 13, "taker_buy_quote": 884.57685}, {"ts": 1775850060000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775850120000, "open": 0.084, "high": 0.0841, "low": 0.084, "close": 0.0841, "volume": 18189.6, "quote_volume": 1529.61036, "trades": 7, "taker_buy_quote": 1529.61036}, {"ts": 1775850180000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775850240000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 2783.7, "quote_volume": 234.10917, "trades": 2, "taker_buy_quote": 234.10917}, {"ts": 1775850300000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775850360000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775850420000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775850480000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 5970.0, "quote_volume": 502.312, "trades": 3, "taker_buy_quote": 197.87}, {"ts": 1775850540000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 227.7, "quote_volume": 19.1268, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775850600000, "open": 0.0842, "high": 0.0842, "low": 0.084, "close": 0.084, "volume": 9842.2, "quote_volume": 827.20822, "trades": 15, "taker_buy_quote": 210.23664}, {"ts": 1775850660000, "open": 0.084, "high": 0.0843, "low": 0.084, "close": 0.0843, "volume": 9592.0, "quote_volume": 807.36381, "trades": 13, "taker_buy_quote": 429.5904}, {"ts": 1775850720000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 1616.7, "quote_volume": 136.16447, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775850780000, "open": 0.0842, "high": 0.0842, "low": 0.084, "close": 0.0841, "volume": 20389.3, "quote_volume": 1715.28872, "trades": 22, "taker_buy_quote": 743.42232}, {"ts": 1775850840000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 9030.8, "quote_volume": 759.34729, "trades": 10, "taker_buy_quote": 471.03569}, {"ts": 1775850900000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 2478.4, "quote_volume": 208.1856, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775850960000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 3278.1, "quote_volume": 275.3604, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775851020000, "open": 0.084, "high": 0.0841, "low": 0.084, "close": 0.0841, "volume": 2959.4, "quote_volume": 248.70957, "trades": 4, "taker_buy_quote": 16.5677}, {"ts": 1775851080000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775851140000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 509.9, "quote_volume": 42.93358, "trades": 1, "taker_buy_quote": 42.93358}, {"ts": 1775851200000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775851260000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 8119.4, "quote_volume": 682.94154, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775851320000, "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.0839, "volume": 2868.3, "quote_volume": 240.85037, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775851380000, "open": 0.0839, "high": 0.0839, "low": 0.0836, "close": 0.0836, "volume": 10941.6, "quote_volume": 915.92865, "trades": 13, "taker_buy_quote": 46.66518}, {"ts": 1775851440000, "open": 0.0837, "high": 0.0839, "low": 0.0835, "close": 0.0839, "volume": 22207.1, "quote_volume": 1859.17381, "trades": 33, "taker_buy_quote": 1067.30556}, {"ts": 1775851500000, "open": 0.0839, "high": 0.084, "low": 0.0836, "close": 0.0839, "volume": 45114.1, "quote_volume": 3777.21176, "trades": 49, "taker_buy_quote": 1000.2093}, {"ts": 1775851560000, "open": 0.0839, "high": 0.0841, "low": 0.0839, "close": 0.0839, "volume": 36737.7, "quote_volume": 3086.5665, "trades": 27, "taker_buy_quote": 3002.7504}, {"ts": 1775851620000, "open": 0.0839, "high": 0.0839, "low": 0.0837, "close": 0.0837, "volume": 11172.0, "quote_volume": 936.5409, "trades": 25, "taker_buy_quote": 823.5459}, {"ts": 1775851680000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 1626.3, "quote_volume": 136.28394, "trades": 3, "taker_buy_quote": 129.45424}, {"ts": 1775851740000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 63.0, "quote_volume": 5.2794, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775851800000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775851860000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775851920000, "open": 0.0839, "high": 0.084, "low": 0.0838, "close": 0.0838, "volume": 14883.6, "quote_volume": 1248.18068, "trades": 15, "taker_buy_quote": 532.795}, {"ts": 1775851980000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 18140.0, "quote_volume": 1520.172, "trades": 16, "taker_buy_quote": 226.3}, {"ts": 1775852040000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 13054.2, "quote_volume": 1093.94196, "trades": 14, "taker_buy_quote": 1093.94196}, {"ts": 1775852100000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 4700.0, "quote_volume": 393.86, "trades": 10, "taker_buy_quote": 83.8}, {"ts": 1775852160000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 81.5, "quote_volume": 6.8297, "trades": 1, "taker_buy_quote": 6.8297}, {"ts": 1775852220000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0838, "volume": 6879.2, "quote_volume": 576.77696, "trades": 13, "taker_buy_quote": 251.7}, {"ts": 1775852280000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 6337.5, "quote_volume": 531.0825, "trades": 13, "taker_buy_quote": 377.1}, {"ts": 1775852340000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 2000.0, "quote_volume": 167.73, "trades": 4, "taker_buy_quote": 167.73}, {"ts": 1775852400000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 1200.0, "quote_volume": 100.68, "trades": 2, "taker_buy_quote": 100.68}, {"ts": 1775852460000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 1631.0, "quote_volume": 136.8409, "trades": 4, "taker_buy_quote": 96.485}, {"ts": 1775852520000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 1000.0, "quote_volume": 83.9, "trades": 1, "taker_buy_quote": 83.9}, {"ts": 1775852580000, "open": 0.0839, "high": 0.084, "low": 0.0838, "close": 0.0839, "volume": 18090.4, "quote_volume": 1517.91316, "trades": 30, "taker_buy_quote": 1056.4238}, {"ts": 1775852640000, "open": 0.0839, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 5810.7, "quote_volume": 487.44512, "trades": 13, "taker_buy_quote": 313.33294}, {"ts": 1775852700000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 400.0, "quote_volume": 33.56, "trades": 1, "taker_buy_quote": 33.56}, {"ts": 1775852760000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 1600.0, "quote_volume": 134.24, "trades": 4, "taker_buy_quote": 134.24}, {"ts": 1775852820000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 3400.0, "quote_volume": 285.6, "trades": 4, "taker_buy_quote": 285.6}, {"ts": 1775852880000, "open": 0.0841, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 8399.9, "quote_volume": 706.53169, "trades": 7, "taker_buy_quote": 706.53169}, {"ts": 1775852940000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775853000000, "open": 0.0842, "high": 0.0843, "low": 0.0842, "close": 0.0843, "volume": 4306.1, "quote_volume": 362.77507, "trades": 9, "taker_buy_quote": 362.77507}, {"ts": 1775853060000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775853120000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 556.5, "quote_volume": 46.91295, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775853180000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775853240000, "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 185.7, "quote_volume": 15.62448, "trades": 2, "taker_buy_quote": 5.98662}, {"ts": 1775853300000, "open": 0.0841, "high": 0.0842, "low": 0.0841, "close": 0.0842, "volume": 3869.9, "quote_volume": 325.5598, "trades": 4, "taker_buy_quote": 198.75382}, {"ts": 1775853360000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775853420000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 1600.0, "quote_volume": 134.72, "trades": 2, "taker_buy_quote": 134.72}, {"ts": 1775853480000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 71.6, "quote_volume": 6.02156, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775853540000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775853600000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775853660000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775853720000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 900.0, "quote_volume": 75.78, "trades": 2, "taker_buy_quote": 75.78}, {"ts": 1775853780000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 259.9, "quote_volume": 21.88358, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775853840000, "open": 0.0841, "high": 0.0842, "low": 0.084, "close": 0.0842, "volume": 4600.0, "quote_volume": 386.695, "trades": 5, "taker_buy_quote": 67.36}, {"ts": 1775853900000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 300.0, "quote_volume": 25.26, "trades": 1, "taker_buy_quote": 25.26}, {"ts": 1775853960000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 3700.0, "quote_volume": 311.54, "trades": 6, "taker_buy_quote": 311.54}, {"ts": 1775854020000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 1100.0, "quote_volume": 92.62, "trades": 2, "taker_buy_quote": 92.62}, {"ts": 1775854080000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 1800.0, "quote_volume": 151.74, "trades": 4, "taker_buy_quote": 151.74}, {"ts": 1775854140000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854200000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 1963.2, "quote_volume": 165.69408, "trades": 4, "taker_buy_quote": 165.69408}, {"ts": 1775854260000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854320000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 97.1, "quote_volume": 8.19524, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775854380000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 10755.3, "quote_volume": 908.82285, "trades": 7, "taker_buy_quote": 523.48595}, {"ts": 1775854440000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0845, "volume": 3350.0, "quote_volume": 283.175, "trades": 3, "taker_buy_quote": 169.1}, {"ts": 1775854500000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 389.3, "quote_volume": 32.89585, "trades": 2, "taker_buy_quote": 32.89585}, {"ts": 1775854560000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 12092.2, "quote_volume": 1020.89168, "trades": 13, "taker_buy_quote": 312.59}, {"ts": 1775854620000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 13183.5, "quote_volume": 1112.6874, "trades": 11, "taker_buy_quote": 998.7474}, {"ts": 1775854680000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 5500.0, "quote_volume": 464.39, "trades": 10, "taker_buy_quote": 464.39}, {"ts": 1775854740000, "open": 0.0844, "high": 0.0844, "low": 0.0842, "close": 0.0843, "volume": 27896.0, "quote_volume": 2352.76156, "trades": 24, "taker_buy_quote": 1067.68952}, {"ts": 1775854800000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 25606.4, "quote_volume": 2161.88016, "trades": 39, "taker_buy_quote": 1820.06016}, {"ts": 1775854860000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 20200.0, "quote_volume": 1704.88, "trades": 36, "taker_buy_quote": 1704.88}, {"ts": 1775854920000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854980000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 17123.4, "quote_volume": 1445.21496, "trades": 29, "taker_buy_quote": 1331.27496}, {"ts": 1775855040000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775855100000, "open": 0.0843, "high": 0.0843, "low": 0.0841, "close": 0.0841, "volume": 32111.5, "quote_volume": 2700.65715, "trades": 29, "taker_buy_quote": 1303.63}, {"ts": 1775855160000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775855220000, "open": 0.084, "high": 0.0841, "low": 0.084, "close": 0.0841, "volume": 6551.3, "quote_volume": 550.65124, "trades": 9, "taker_buy_quote": 371.65564}, {"ts": 1775855280000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775855340000, "open": 0.084, "high": 0.084, "low": 0.084, "close": 0.084, "volume": 2700.0, "quote_volume": 226.8, "trades": 3, "taker_buy_quote": 226.8}, {"ts": 1775855400000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 10300.0, "quote_volume": 866.23, "trades": 17, "taker_buy_quote": 866.23}, {"ts": 1775855460000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 30200.0, "quote_volume": 2539.82, "trades": 35, "taker_buy_quote": 2539.82}, {"ts": 1775855520000, "open": 0.0841, "high": 0.0843, "low": 0.0841, "close": 0.0843, "volume": 24826.8, "quote_volume": 2091.00779, "trades": 31, "taker_buy_quote": 1956.34643}, {"ts": 1775855580000, "open": 0.0841, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 9412.4, "quote_volume": 791.62284, "trades": 18, "taker_buy_quote": 706.48}, {"ts": 1775855640000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775855700000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775855760000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 1350.0, "quote_volume": 113.535, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775855820000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775855880000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 8782.4, "quote_volume": 738.59984, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775855940000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 1967.6, "quote_volume": 165.47516, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775856000000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775856060000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775856120000, "open": 0.0841, "high": 0.0842, "low": 0.0841, "close": 0.0842, "volume": 5620.2, "quote_volume": 472.71908, "trades": 6, "taker_buy_quote": 50.73892}, {"ts": 1775856180000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.084, "volume": 9472.7, "quote_volume": 796.13484, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775856240000, "open": 0.0841, "high": 0.0842, "low": 0.0841, "close": 0.0842, "volume": 1484.8, "quote_volume": 124.88452, "trades": 6, "taker_buy_quote": 10.81128}, {"ts": 1775856300000, "open": 0.0843, "high": 0.0844, "low": 0.0843, "close": 0.0844, "volume": 26516.3, "quote_volume": 2237.79411, "trades": 27, "taker_buy_quote": 1574.1461}, {"ts": 1775856360000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775856420000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 2428.3, "quote_volume": 204.94852, "trades": 5, "taker_buy_quote": 6.60852}, {"ts": 1775856480000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 5765.4, "quote_volume": 486.52854, "trades": 12, "taker_buy_quote": 257.69008}, {"ts": 1775856540000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 5714.6, "quote_volume": 482.24102, "trades": 12, "taker_buy_quote": 253.40256}, {"ts": 1775856600000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 576.4, "quote_volume": 48.59052, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775856660000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 3175.0, "quote_volume": 267.97, "trades": 5, "taker_buy_quote": 267.97}, {"ts": 1775856720000, "open": 0.0843, "high": 0.0844, "low": 0.0843, "close": 0.0844, "volume": 12565.9, "quote_volume": 1059.70561, "trades": 13, "taker_buy_quote": 975.30561}, {"ts": 1775856780000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0844, "volume": 13139.1, "quote_volume": 1108.86194, "trades": 16, "taker_buy_quote": 754.62884}, {"ts": 1775856840000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 9437.1, "quote_volume": 796.8029, "trades": 13, "taker_buy_quote": 628.0029}, {"ts": 1775856900000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 2368.7, "quote_volume": 199.91828, "trades": 3, "taker_buy_quote": 199.91828}, {"ts": 1775856960000, "open": 0.0844, "high": 0.0844, "low": 0.0842, "close": 0.0842, "volume": 14848.2, "quote_volume": 1251.70845, "trades": 16, "taker_buy_quote": 104.12428}, {"ts": 1775857020000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 480.9, "quote_volume": 40.49178, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775857080000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775857140000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 2374.1, "quote_volume": 200.13663, "trades": 1, "taker_buy_quote": 200.13663}, {"ts": 1775857200000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775857260000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 5740.2, "quote_volume": 483.32484, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775857320000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 4748.4, "quote_volume": 399.81528, "trades": 3, "taker_buy_quote": 399.81528}, {"ts": 1775857380000, "open": 0.0841, "high": 0.0841, "low": 0.084, "close": 0.0841, "volume": 21600.2, "quote_volume": 1816.53682, "trades": 9, "taker_buy_quote": 1297.8312}, {"ts": 1775857440000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775857500000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 3320.0, "quote_volume": 280.208, "trades": 13, "taker_buy_quote": 280.208}, {"ts": 1775857560000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 30308.2, "quote_volume": 2558.38772, "trades": 42, "taker_buy_quote": 2558.38772}, {"ts": 1775857620000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 7374.0, "quote_volume": 622.40264, "trades": 25, "taker_buy_quote": 538.00264}, {"ts": 1775857680000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 4579.4, "quote_volume": 386.62246, "trades": 9, "taker_buy_quote": 302.22246}, {"ts": 1775857740000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 29115.3, "quote_volume": 2457.0966, "trades": 38, "taker_buy_quote": 969.6294}, {"ts": 1775857800000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 71.2, "quote_volume": 6.00216, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775857860000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0844, "volume": 34018.2, "quote_volume": 2870.90061, "trades": 33, "taker_buy_quote": 2063.69816}, {"ts": 1775857920000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 5705.7, "quote_volume": 481.62092, "trades": 14, "taker_buy_quote": 312.82092}, {"ts": 1775857980000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858040000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 275.0, "quote_volume": 23.265, "trades": 2, "taker_buy_quote": 7.90164}, {"ts": 1775858100000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858160000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858220000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858280000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 844.9, "quote_volume": 71.56303, "trades": 2, "taker_buy_quote": 71.56303}, {"ts": 1775858340000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0847, "volume": 1515.5, "quote_volume": 128.31514, "trades": 6, "taker_buy_quote": 49.99841}, {"ts": 1775858400000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858460000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858520000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858580000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 1142.8, "quote_volume": 97.02372, "trades": 2, "taker_buy_quote": 97.02372}, {"ts": 1775858640000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 76.5, "quote_volume": 6.49485, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775858700000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 1576.4, "quote_volume": 133.994, "trades": 3, "taker_buy_quote": 133.994}, {"ts": 1775858760000, "open": 0.0851, "high": 0.0852, "low": 0.085, "close": 0.0851, "volume": 34807.1, "quote_volume": 2964.21976, "trades": 17, "taker_buy_quote": 1603.89264}, {"ts": 1775858820000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858880000, "open": 0.0848, "high": 0.0848, "low": 0.0847, "close": 0.0847, "volume": 2542.7, "quote_volume": 215.46657, "trades": 3, "taker_buy_quote": 84.69824}, {"ts": 1775858940000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859000000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859060000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 117.9, "quote_volume": 9.99792, "trades": 1, "taker_buy_quote": 9.99792}, {"ts": 1775859120000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 4356.6, "quote_volume": 369.43968, "trades": 4, "taker_buy_quote": 369.43968}, {"ts": 1775859180000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859240000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859300000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 759.8, "quote_volume": 64.50702, "trades": 2, "taker_buy_quote": 64.50702}, {"ts": 1775859360000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 2459.2, "quote_volume": 209.032, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775859420000, "open": 0.0851, "high": 0.0851, "low": 0.0851, "close": 0.0851, "volume": 593.4, "quote_volume": 50.49834, "trades": 1, "taker_buy_quote": 50.49834}, {"ts": 1775859480000, "open": 0.085, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 23505.9, "quote_volume": 1995.88366, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775859540000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 3379.1, "quote_volume": 286.88559, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775859600000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859660000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859720000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859780000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 1000.0, "quote_volume": 84.9, "trades": 2, "taker_buy_quote": 84.9}, {"ts": 1775859840000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 3874.1, "quote_volume": 328.91109, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775859900000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859960000, "open": 0.0849, "high": 0.085, "low": 0.0849, "close": 0.0849, "volume": 19384.9, "quote_volume": 1645.86441, "trades": 8, "taker_buy_quote": 1313.32809}, {"ts": 1775860020000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860080000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 1277.1, "quote_volume": 108.42579, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775860140000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860200000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860260000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 537.5, "quote_volume": 45.63375, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775860320000, "open": 0.085, "high": 0.0852, "low": 0.085, "close": 0.0852, "volume": 36909.2, "quote_volume": 3141.41015, "trades": 12, "taker_buy_quote": 3141.41015}, {"ts": 1775860380000, "open": 0.0851, "high": 0.0851, "low": 0.085, "close": 0.085, "volume": 6186.1, "quote_volume": 526.38733, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775860440000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860500000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860560000, "open": 0.085, "high": 0.085, "low": 0.085, "close": 0.085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860620000, "open": 0.0849, "high": 0.0849, "low": 0.0849, "close": 0.0849, "volume": 1828.3, "quote_volume": 155.22267, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775860680000, "open": 0.0847, "high": 0.0847, "low": 0.0845, "close": 0.0846, "volume": 9286.3, "quote_volume": 785.68983, "trades": 8, "taker_buy_quote": 109.28158}, {"ts": 1775860740000, "open": 0.0848, "high": 0.0848, "low": 0.0848, "close": 0.0848, "volume": 497.8, "quote_volume": 42.21344, "trades": 1, "taker_buy_quote": 42.21344}, {"ts": 1775860800000, "open": 0.0846, "high": 0.0846, "low": 0.0844, "close": 0.0844, "volume": 30600.0, "quote_volume": 2585.41076, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775860860000, "open": 0.0846, "high": 0.0848, "low": 0.0846, "close": 0.0848, "volume": 7366.1, "quote_volume": 623.83243, "trades": 6, "taker_buy_quote": 623.83243}, {"ts": 1775860920000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0846, "volume": 5893.5, "quote_volume": 498.64403, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775860980000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 813.5, "quote_volume": 68.90345, "trades": 1, "taker_buy_quote": 68.90345}, {"ts": 1775861040000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861100000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861160000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861220000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861280000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861340000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 1141.5, "quote_volume": 96.5709, "trades": 1, "taker_buy_quote": 96.5709}, {"ts": 1775861400000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 6042.6, "quote_volume": 511.20396, "trades": 5, "taker_buy_quote": 511.20396}, {"ts": 1775861460000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861520000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 1140.3, "quote_volume": 96.35535, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775861580000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 727.0, "quote_volume": 61.4974, "trades": 2, "taker_buy_quote": 55.7514}, {"ts": 1775861640000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 119.2, "quote_volume": 10.0724, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775861700000, "open": 0.0845, "high": 0.0845, "low": 0.0845, "close": 0.0845, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861760000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 1990.7, "quote_volume": 168.40723, "trades": 5, "taker_buy_quote": 56.10073}, {"ts": 1775861820000, "open": 0.0846, "high": 0.0847, "low": 0.0846, "close": 0.0847, "volume": 11950.0, "quote_volume": 1011.69409, "trades": 22, "taker_buy_quote": 1011.69409}, {"ts": 1775861880000, "open": 0.0847, "high": 0.0847, "low": 0.0846, "close": 0.0847, "volume": 16271.8, "quote_volume": 1378.14828, "trades": 52, "taker_buy_quote": 1316.238}, {"ts": 1775861940000, "open": 0.0847, "high": 0.0847, "low": 0.0845, "close": 0.0846, "volume": 11596.1, "quote_volume": 981.19535, "trades": 28, "taker_buy_quote": 662.8145}, {"ts": 1775862000000, "open": 0.0846, "high": 0.0846, "low": 0.0844, "close": 0.0844, "volume": 6826.7, "quote_volume": 577.09482, "trades": 9, "taker_buy_quote": 218.67}, {"ts": 1775862060000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 8510.0, "quote_volume": 717.689, "trades": 28, "taker_buy_quote": 717.689}, {"ts": 1775862120000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0843, "volume": 13273.7, "quote_volume": 1118.96479, "trades": 43, "taker_buy_quote": 1112.12775}, {"ts": 1775862180000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0843, "volume": 8140.0, "quote_volume": 686.165, "trades": 25, "taker_buy_quote": 686.165}, {"ts": 1775862240000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 1598.4, "quote_volume": 134.73328, "trades": 6, "taker_buy_quote": 124.764}, {"ts": 1775862300000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 7030.0, "quote_volume": 592.629, "trades": 23, "taker_buy_quote": 592.629}, {"ts": 1775862360000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 5920.0, "quote_volume": 499.056, "trades": 19, "taker_buy_quote": 499.056}, {"ts": 1775862420000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 12055.0, "quote_volume": 1016.6805, "trades": 29, "taker_buy_quote": 624.264}, {"ts": 1775862480000, "open": 0.0843, "high": 0.0844, "low": 0.0843, "close": 0.0844, "volume": 5180.0, "quote_volume": 436.748, "trades": 17, "taker_buy_quote": 436.748}, {"ts": 1775862540000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 1110.0, "quote_volume": 93.684, "trades": 4, "taker_buy_quote": 93.684}, {"ts": 1775862600000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 8140.0, "quote_volume": 687.016, "trades": 26, "taker_buy_quote": 687.016}, {"ts": 1775862660000, "open": 0.0844, "high": 0.0844, "low": 0.0843, "close": 0.0843, "volume": 5063.6, "quote_volume": 426.88748, "trades": 10, "taker_buy_quote": 240.281}, {"ts": 1775862720000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 5920.0, "quote_volume": 499.056, "trades": 16, "taker_buy_quote": 499.056}, {"ts": 1775862780000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 2590.0, "quote_volume": 218.337, "trades": 7, "taker_buy_quote": 218.337}, {"ts": 1775862840000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 918.1, "quote_volume": 77.30402, "trades": 3, "taker_buy_quote": 77.30402}, {"ts": 1775862900000, "open": 0.0842, "high": 0.0843, "low": 0.0842, "close": 0.0843, "volume": 19638.0, "quote_volume": 1655.1614, "trades": 20, "taker_buy_quote": 1655.1614}, {"ts": 1775862960000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863020000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 4440.0, "quote_volume": 375.106, "trades": 13, "taker_buy_quote": 375.106}, {"ts": 1775863080000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 1850.0, "quote_volume": 156.51, "trades": 6, "taker_buy_quote": 156.51}, {"ts": 1775863140000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 2590.0, "quote_volume": 219.114, "trades": 9, "taker_buy_quote": 219.114}, {"ts": 1775863200000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 1370.0, "quote_volume": 115.902, "trades": 3, "taker_buy_quote": 115.902}, {"ts": 1775863260000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863320000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 4779.7, "quote_volume": 404.36262, "trades": 8, "taker_buy_quote": 279.83142}, {"ts": 1775863380000, "open": 0.0845, "high": 0.0845, "low": 0.0844, "close": 0.0845, "volume": 7497.5, "quote_volume": 633.37092, "trades": 11, "taker_buy_quote": 379.54865}, {"ts": 1775863440000, "open": 0.0845, "high": 0.0846, "low": 0.0845, "close": 0.0846, "volume": 1629.0, "quote_volume": 137.7985, "trades": 5, "taker_buy_quote": 137.7985}, {"ts": 1775863500000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 370.0, "quote_volume": 31.302, "trades": 1, "taker_buy_quote": 31.302}, {"ts": 1775863560000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863620000, "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 6676.2, "quote_volume": 564.80652, "trades": 19, "taker_buy_quote": 522.828}, {"ts": 1775863680000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 370.0, "quote_volume": 31.339, "trades": 2, "taker_buy_quote": 31.339}, {"ts": 1775863740000, "open": 0.0847, "high": 0.0847, "low": 0.0847, "close": 0.0847, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863800000, "open": 0.0846, "high": 0.0846, "low": 0.084, "close": 0.0843, "volume": 201439.9, "quote_volume": 16974.87367, "trades": 83, "taker_buy_quote": 701.98583}, {"ts": 1775863860000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 10167.5, "quote_volume": 856.9875, "trades": 24, "taker_buy_quote": 745.212}, {"ts": 1775863920000, "open": 0.0842, "high": 0.0842, "low": 0.084, "close": 0.084, "volume": 12430.5, "quote_volume": 1045.3822, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775863980000, "open": 0.0841, "high": 0.0841, "low": 0.0841, "close": 0.0841, "volume": 83.1, "quote_volume": 6.98871, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775864040000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 1000.0, "quote_volume": 84.2, "trades": 1, "taker_buy_quote": 84.2}, {"ts": 1775864100000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 881.4, "quote_volume": 74.30202, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775864160000, "open": 0.0843, "high": 0.0844, "low": 0.0843, "close": 0.0844, "volume": 230.8, "quote_volume": 19.46244, "trades": 2, "taker_buy_quote": 19.46244}, {"ts": 1775864220000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864280000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 683.8, "quote_volume": 57.57596, "trades": 1, "taker_buy_quote": 57.57596}, {"ts": 1775864340000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864400000, "open": 0.0843, "high": 0.0844, "low": 0.0843, "close": 0.0844, "volume": 5299.2, "quote_volume": 446.82256, "trades": 5, "taker_buy_quote": 84.4}, {"ts": 1775864460000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 1000.0, "quote_volume": 84.4, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775864520000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 1000.0, "quote_volume": 84.4, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775864580000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 6732.3, "quote_volume": 568.20612, "trades": 3, "taker_buy_quote": 399.40612}, {"ts": 1775864640000, "open": 0.0844, "high": 0.0845, "low": 0.0844, "close": 0.0844, "volume": 1876.5, "quote_volume": 158.38176, "trades": 4, "taker_buy_quote": 116.4012}, {"ts": 1775864700000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 1265.8, "quote_volume": 106.83352, "trades": 2, "taker_buy_quote": 22.43352}, {"ts": 1775864760000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 72.2, "quote_volume": 6.09368, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775864820000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864880000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864940000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 1000.0, "quote_volume": 84.4, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775865000000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0842, "volume": 3534.8, "quote_volume": 297.73016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775865060000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865120000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865180000, "open": 0.0842, "high": 0.0843, "low": 0.0842, "close": 0.0843, "volume": 4773.3, "quote_volume": 402.04461, "trades": 4, "taker_buy_quote": 290.13636}, {"ts": 1775865240000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865300000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865360000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 6046.6, "quote_volume": 509.72838, "trades": 6, "taker_buy_quote": 84.3}, {"ts": 1775865420000, "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 247.0, "quote_volume": 20.8468, "trades": 1, "taker_buy_quote": 20.8468}, {"ts": 1775865480000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 935.9, "quote_volume": 78.89637, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775865540000, "open": 0.0843, "high": 0.0843, "low": 0.0843, "close": 0.0843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865600000, "open": 0.0843, "high": 0.0843, "low": 0.0842, "close": 0.0843, "volume": 3965.4, "quote_volume": 334.25215, "trades": 4, "taker_buy_quote": 111.88296}, {"ts": 1775865660000, "open": 0.0841, "high": 0.0841, "low": 0.0839, "close": 0.0839, "volume": 13848.2, "quote_volume": 1163.54149, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775865720000, "open": 0.0839, "high": 0.0839, "low": 0.0839, "close": 0.0839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865780000, "open": 0.0838, "high": 0.0838, "low": 0.083, "close": 0.0831, "volume": 44926.9, "quote_volume": 3745.05472, "trades": 51, "taker_buy_quote": 402.9713}, {"ts": 1775865840000, "open": 0.0832, "high": 0.0833, "low": 0.0831, "close": 0.0833, "volume": 20145.1, "quote_volume": 1676.49059, "trades": 11, "taker_buy_quote": 1087.32821}, {"ts": 1775865900000, "open": 0.0833, "high": 0.0833, "low": 0.083, "close": 0.083, "volume": 15201.5, "quote_volume": 1262.93281, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775865960000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 2000.0, "quote_volume": 166.0, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775866020000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 976.6, "quote_volume": 81.25312, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775866080000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 12041.8, "quote_volume": 1003.08194, "trades": 12, "taker_buy_quote": 1003.08194}, {"ts": 1775866140000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 9850.1, "quote_volume": 819.39326, "trades": 8, "taker_buy_quote": 337.38432}, {"ts": 1775866200000, "open": 0.0831, "high": 0.0831, "low": 0.0827, "close": 0.0829, "volume": 158598.4, "quote_volume": 13129.51018, "trades": 36, "taker_buy_quote": 9460.68709}, {"ts": 1775866260000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 117.9, "quote_volume": 9.77391, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775866320000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775866380000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775866440000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 2424.6, "quote_volume": 200.99934, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775866500000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 429.1, "quote_volume": 35.57239, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775866560000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775866620000, "open": 0.0828, "high": 0.0829, "low": 0.0827, "close": 0.0829, "volume": 5477.2, "quote_volume": 453.11962, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775866680000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 2327.5, "quote_volume": 192.94975, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775866740000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 1540.2, "quote_volume": 127.68258, "trades": 1, "taker_buy_quote": 127.68258}, {"ts": 1775866800000, "open": 0.0829, "high": 0.0831, "low": 0.0829, "close": 0.0831, "volume": 5129.7, "quote_volume": 425.60481, "trades": 4, "taker_buy_quote": 425.60481}, {"ts": 1775866860000, "open": 0.083, "high": 0.0833, "low": 0.083, "close": 0.0831, "volume": 11297.2, "quote_volume": 939.42315, "trades": 18, "taker_buy_quote": 580.0079}, {"ts": 1775866920000, "open": 0.083, "high": 0.0832, "low": 0.083, "close": 0.0832, "volume": 4005.5, "quote_volume": 332.90207, "trades": 4, "taker_buy_quote": 282.86967}, {"ts": 1775866980000, "open": 0.0831, "high": 0.0836, "low": 0.0831, "close": 0.0836, "volume": 6987.6, "quote_volume": 581.86671, "trades": 11, "taker_buy_quote": 581.86671}, {"ts": 1775867040000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0835, "volume": 4547.8, "quote_volume": 379.55559, "trades": 9, "taker_buy_quote": 24.9498}, {"ts": 1775867100000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 3072.2, "quote_volume": 256.22148, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775867160000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 7214.8, "quote_volume": 600.99284, "trades": 5, "taker_buy_quote": 61.2255}, {"ts": 1775867220000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 1426.2, "quote_volume": 119.0877, "trades": 2, "taker_buy_quote": 119.0877}, {"ts": 1775867280000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775867340000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 645.6, "quote_volume": 53.97216, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775867400000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 7520.4, "quote_volume": 627.9534, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775867460000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 289.4, "quote_volume": 24.07808, "trades": 1, "taker_buy_quote": 24.07808}, {"ts": 1775867520000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0834, "volume": 3015.2, "quote_volume": 251.37716, "trades": 5, "taker_buy_quote": 251.37716}, {"ts": 1775867580000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775867640000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 336.9, "quote_volume": 28.09746, "trades": 2, "taker_buy_quote": 11.87616}, {"ts": 1775867700000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775867760000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 5000.0, "quote_volume": 417.5, "trades": 6, "taker_buy_quote": 417.5}, {"ts": 1775867820000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 1997.1, "quote_volume": 166.55814, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775867880000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775867940000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868000000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 4281.0, "quote_volume": 356.1792, "trades": 3, "taker_buy_quote": 296.192}, {"ts": 1775868060000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 4406.8, "quote_volume": 366.20508, "trades": 2, "taker_buy_quote": 366.20508}, {"ts": 1775868120000, "open": 0.0831, "high": 0.0832, "low": 0.0829, "close": 0.0831, "volume": 27129.4, "quote_volume": 2253.47503, "trades": 20, "taker_buy_quote": 1514.82936}, {"ts": 1775868180000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 2163.8, "quote_volume": 179.58735, "trades": 4, "taker_buy_quote": 6.67345}, {"ts": 1775868240000, "open": 0.0829, "high": 0.0831, "low": 0.0829, "close": 0.083, "volume": 9946.9, "quote_volume": 825.39255, "trades": 9, "taker_buy_quote": 825.39255}, {"ts": 1775868300000, "open": 0.083, "high": 0.0832, "low": 0.083, "close": 0.0832, "volume": 35983.4, "quote_volume": 2989.62173, "trades": 16, "taker_buy_quote": 2989.62173}, {"ts": 1775868360000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868420000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868480000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 873.5, "quote_volume": 72.8499, "trades": 1, "taker_buy_quote": 72.8499}, {"ts": 1775868540000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 2453.8, "quote_volume": 204.8923, "trades": 4, "taker_buy_quote": 204.8923}, {"ts": 1775868600000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 15096.6, "quote_volume": 1260.5661, "trades": 8, "taker_buy_quote": 852.47655}, {"ts": 1775868660000, "open": 0.0835, "high": 0.0836, "low": 0.0834, "close": 0.0834, "volume": 5406.3, "quote_volume": 451.784, "trades": 6, "taker_buy_quote": 309.11936}, {"ts": 1775868720000, "open": 0.0834, "high": 0.0834, "low": 0.0832, "close": 0.0833, "volume": 17611.0, "quote_volume": 1466.91742, "trades": 10, "taker_buy_quote": 391.25615}, {"ts": 1775868780000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868840000, "open": 0.0831, "high": 0.0831, "low": 0.0829, "close": 0.0829, "volume": 1443.1, "quote_volume": 119.74585, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775868900000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868960000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869020000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869080000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 1071.4, "quote_volume": 88.81906, "trades": 2, "taker_buy_quote": 5.91906}, {"ts": 1775869140000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 2327.5, "quote_volume": 193.0825, "trades": 2, "taker_buy_quote": 82.9}, {"ts": 1775869200000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 599.2, "quote_volume": 49.61376, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775869260000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 71.5, "quote_volume": 5.92735, "trades": 1, "taker_buy_quote": 5.92735}, {"ts": 1775869320000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 202.3, "quote_volume": 16.71932, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775869380000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 2273.2, "quote_volume": 187.99364, "trades": 4, "taker_buy_quote": 187.99364}, {"ts": 1775869440000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 26278.2, "quote_volume": 2177.72807, "trades": 10, "taker_buy_quote": 1598.13635}, {"ts": 1775869500000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 111.5, "quote_volume": 9.2545, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775869560000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869620000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 478.5, "quote_volume": 39.66765, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775869680000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 8524.1, "quote_volume": 705.46011, "trades": 8, "taker_buy_quote": 201.10464}, {"ts": 1775869740000, "open": 0.0829, "high": 0.0832, "low": 0.0829, "close": 0.0832, "volume": 22703.3, "quote_volume": 1886.83807, "trades": 13, "taker_buy_quote": 1886.83807}, {"ts": 1775869800000, "open": 0.0831, "high": 0.0833, "low": 0.0831, "close": 0.0833, "volume": 20477.5, "quote_volume": 1704.0872, "trades": 11, "taker_buy_quote": 1704.0872}, {"ts": 1775869860000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869920000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 10000.0, "quote_volume": 832.81725, "trades": 8, "taker_buy_quote": 832.81725}, {"ts": 1775869980000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775870040000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0835, "volume": 10000.0, "quote_volume": 834.73782, "trades": 10, "taker_buy_quote": 834.73782}, {"ts": 1775870100000, "open": 0.0834, "high": 0.0836, "low": 0.0834, "close": 0.0836, "volume": 38254.6, "quote_volume": 3195.49974, "trades": 21, "taker_buy_quote": 2060.69739}, {"ts": 1775870160000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 6083.4, "quote_volume": 507.9639, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775870220000, "open": 0.0834, "high": 0.0835, "low": 0.0833, "close": 0.0833, "volume": 10476.4, "quote_volume": 874.43854, "trades": 8, "taker_buy_quote": 834.75442}, {"ts": 1775870280000, "open": 0.0833, "high": 0.0834, "low": 0.0831, "close": 0.0831, "volume": 23527.5, "quote_volume": 1958.33525, "trades": 12, "taker_buy_quote": 917.16725}, {"ts": 1775870340000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775870400000, "open": 0.0831, "high": 0.0831, "low": 0.0828, "close": 0.0828, "volume": 19096.2, "quote_volume": 1581.8888, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775870460000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775870520000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 1394.6, "quote_volume": 115.47288, "trades": 1, "taker_buy_quote": 115.47288}, {"ts": 1775870580000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 2405.5, "quote_volume": 199.42897, "trades": 4, "taker_buy_quote": 199.42897}, {"ts": 1775870640000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 4179.9, "quote_volume": 346.65901, "trades": 6, "taker_buy_quote": 272.09875}, {"ts": 1775870700000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 3902.4, "quote_volume": 324.0823, "trades": 5, "taker_buy_quote": 324.0823}, {"ts": 1775870760000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 16260.2, "quote_volume": 1350.73457, "trades": 7, "taker_buy_quote": 1350.73457}, {"ts": 1775870820000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 500.0, "quote_volume": 41.45, "trades": 1, "taker_buy_quote": 41.45}, {"ts": 1775870880000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 5476.4, "quote_volume": 454.17395, "trades": 5, "taker_buy_quote": 39.5412}, {"ts": 1775870940000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 19099.3, "quote_volume": 1581.42204, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775871000000, "open": 0.0829, "high": 0.0839, "low": 0.0828, "close": 0.0835, "volume": 124102.7, "quote_volume": 10360.13751, "trades": 69, "taker_buy_quote": 6826.14736}, {"ts": 1775871060000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 3131.4, "quote_volume": 260.97837, "trades": 3, "taker_buy_quote": 221.29425}, {"ts": 1775871120000, "open": 0.0832, "high": 0.0832, "low": 0.0828, "close": 0.083, "volume": 20432.9, "quote_volume": 1693.55971, "trades": 10, "taker_buy_quote": 620.01076}, {"ts": 1775871180000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871240000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871300000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871360000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871420000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 9172.5, "quote_volume": 759.483, "trades": 8, "taker_buy_quote": 338.06412}, {"ts": 1775871480000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 230.3, "quote_volume": 19.06884, "trades": 1, "taker_buy_quote": 19.06884}, {"ts": 1775871540000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 14763.1, "quote_volume": 1223.47866, "trades": 39, "taker_buy_quote": 1223.47866}, {"ts": 1775871600000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 230.0, "quote_volume": 19.044, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775871660000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 12134.0, "quote_volume": 1003.4818, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775871720000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 5529.9, "quote_volume": 456.76974, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775871780000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871840000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 3973.1, "quote_volume": 328.60239, "trades": 6, "taker_buy_quote": 328.60239}, {"ts": 1775871900000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 479.6, "quote_volume": 39.66292, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775871960000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775872020000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775872080000, "open": 0.0826, "high": 0.0827, "low": 0.0825, "close": 0.0827, "volume": 14557.3, "quote_volume": 1202.77893, "trades": 9, "taker_buy_quote": 707.55596}, {"ts": 1775872140000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775872200000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 2026.0, "quote_volume": 167.7528, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775872260000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 4224.7, "quote_volume": 349.91385, "trades": 5, "taker_buy_quote": 309.93801}, {"ts": 1775872320000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 13232.7, "quote_volume": 1096.99083, "trades": 7, "taker_buy_quote": 930.40328}, {"ts": 1775872380000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 462.8, "quote_volume": 38.31984, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775872440000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 193.2, "quote_volume": 16.01628, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775872500000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 579.9, "quote_volume": 48.01572, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775872560000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775872620000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 5221.3, "quote_volume": 432.32364, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775872680000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 2979.4, "quote_volume": 246.39638, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775872740000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 75.6, "quote_volume": 6.25968, "trades": 1, "taker_buy_quote": 6.25968}, {"ts": 1775872800000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 70.0, "quote_volume": 5.796, "trades": 1, "taker_buy_quote": 5.796}, {"ts": 1775872860000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775872920000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775872980000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775873040000, "open": 0.0829, "high": 0.083, "low": 0.0829, "close": 0.083, "volume": 8809.3, "quote_volume": 730.81141, "trades": 9, "taker_buy_quote": 730.81141}, {"ts": 1775873100000, "open": 0.083, "high": 0.0832, "low": 0.083, "close": 0.0832, "volume": 4000.9, "quote_volume": 332.43331, "trades": 7, "taker_buy_quote": 292.46051}, {"ts": 1775873160000, "open": 0.0831, "high": 0.0832, "low": 0.083, "close": 0.083, "volume": 8474.0, "quote_volume": 704.80845, "trades": 11, "taker_buy_quote": 665.13445}, {"ts": 1775873220000, "open": 0.083, "high": 0.0831, "low": 0.0827, "close": 0.0827, "volume": 3340.4, "quote_volume": 276.83761, "trades": 6, "taker_buy_quote": 40.40322}, {"ts": 1775873280000, "open": 0.0827, "high": 0.0829, "low": 0.0827, "close": 0.0828, "volume": 4295.2, "quote_volume": 355.83569, "trades": 5, "taker_buy_quote": 200.40246}, {"ts": 1775873340000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 478.0, "quote_volume": 39.6262, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775873400000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 12655.0, "quote_volume": 1048.23225, "trades": 7, "taker_buy_quote": 110.04975}, {"ts": 1775873460000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775873520000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 148.0, "quote_volume": 12.284, "trades": 1, "taker_buy_quote": 12.284}, {"ts": 1775873580000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775873640000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 478.5, "quote_volume": 39.66765, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775873700000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 862.6, "quote_volume": 71.42328, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775873760000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775873820000, "open": 0.0828, "high": 0.0833, "low": 0.0828, "close": 0.0833, "volume": 14886.9, "quote_volume": 1238.11937, "trades": 13, "taker_buy_quote": 1223.12276}, {"ts": 1775873880000, "open": 0.0831, "high": 0.0831, "low": 0.083, "close": 0.083, "volume": 805.3, "quote_volume": 66.90149, "trades": 4, "taker_buy_quote": 51.18129}, {"ts": 1775873940000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874000000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874060000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 1376.4, "quote_volume": 114.37884, "trades": 2, "taker_buy_quote": 114.37884}, {"ts": 1775874120000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 654.5, "quote_volume": 54.3235, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775874180000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 1827.5, "quote_volume": 151.86525, "trades": 2, "taker_buy_quote": 151.86525}, {"ts": 1775874240000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874300000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874360000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 478.0, "quote_volume": 39.7696, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775874420000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 897.4, "quote_volume": 74.57394, "trades": 1, "taker_buy_quote": 74.57394}, {"ts": 1775874480000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874540000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874600000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 4659.8, "quote_volume": 387.69536, "trades": 4, "taker_buy_quote": 387.69536}, {"ts": 1775874660000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 477.5, "quote_volume": 39.68025, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775874720000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874780000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874840000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874900000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 4831.8, "quote_volume": 400.92952, "trades": 5, "taker_buy_quote": 199.6565}, {"ts": 1775874960000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 1327.5, "quote_volume": 110.1825, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775875020000, "open": 0.083, "high": 0.083, "low": 0.083, "close": 0.083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875080000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 79.0, "quote_volume": 6.5491, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775875140000, "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 2297.9, "quote_volume": 190.90845, "trades": 3, "taker_buy_quote": 190.90845}, {"ts": 1775875200000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875260000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875320000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 2557.4, "quote_volume": 212.51994, "trades": 3, "taker_buy_quote": 82.79253}, {"ts": 1775875380000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875440000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 7644.1, "quote_volume": 635.28253, "trades": 7, "taker_buy_quote": 414.65203}, {"ts": 1775875500000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875560000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875620000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875680000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875740000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 3813.2, "quote_volume": 315.86571, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775875800000, "open": 0.0829, "high": 0.0831, "low": 0.0829, "close": 0.0831, "volume": 21662.9, "quote_volume": 1797.42895, "trades": 10, "taker_buy_quote": 1797.42895}, {"ts": 1775875860000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 1500.0, "quote_volume": 124.35, "trades": 2, "taker_buy_quote": 124.35}, {"ts": 1775875920000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875980000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 22384.0, "quote_volume": 1850.7543, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775876040000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 898.4, "quote_volume": 74.29768, "trades": 1, "taker_buy_quote": 74.29768}, {"ts": 1775876100000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 4495.4, "quote_volume": 372.21912, "trades": 5, "taker_buy_quote": 360.32076}, {"ts": 1775876160000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876220000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876280000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876340000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 1827.5, "quote_volume": 151.49975, "trades": 2, "taker_buy_quote": 151.49975}, {"ts": 1775876400000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876460000, "open": 0.083, "high": 0.083, "low": 0.0829, "close": 0.0829, "volume": 3345.5, "quote_volume": 277.49375, "trades": 5, "taker_buy_quote": 41.45}, {"ts": 1775876520000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 10000.0, "quote_volume": 828.13275, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775876580000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 10000.0, "quote_volume": 828.13275, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775876640000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 4009.2, "quote_volume": 331.96176, "trades": 3, "taker_buy_quote": 207.96876}, {"ts": 1775876700000, "open": 0.0828, "high": 0.083, "low": 0.0828, "close": 0.0828, "volume": 12889.1, "quote_volume": 1067.62324, "trades": 11, "taker_buy_quote": 188.95765}, {"ts": 1775876760000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 1327.5, "quote_volume": 109.917, "trades": 1, "taker_buy_quote": 109.917}, {"ts": 1775876820000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876880000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 1327.5, "quote_volume": 109.917, "trades": 1, "taker_buy_quote": 109.917}, {"ts": 1775876940000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877000000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 132.4, "quote_volume": 10.97596, "trades": 1, "taker_buy_quote": 10.97596}, {"ts": 1775877060000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877120000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877180000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877240000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 15260.3, "quote_volume": 1263.42009, "trades": 4, "taker_buy_quote": 1263.42009}, {"ts": 1775877300000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877360000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877420000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 1827.5, "quote_volume": 151.13425, "trades": 2, "taker_buy_quote": 151.13425}, {"ts": 1775877480000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 1327.5, "quote_volume": 109.78425, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775877540000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877600000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 2280.3, "quote_volume": 188.85675, "trades": 3, "taker_buy_quote": 78.93975}, {"ts": 1775877660000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877720000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877780000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 1108.2, "quote_volume": 91.86978, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775877840000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 1827.5, "quote_volume": 151.49975, "trades": 2, "taker_buy_quote": 151.49975}, {"ts": 1775877900000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877960000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 1278.0, "quote_volume": 105.8184, "trades": 3, "taker_buy_quote": 66.14892}, {"ts": 1775878020000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 167.1, "quote_volume": 13.81917, "trades": 2, "taker_buy_quote": 7.69937}, {"ts": 1775878080000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878140000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 1455.0, "quote_volume": 120.3285, "trades": 2, "taker_buy_quote": 120.3285}, {"ts": 1775878200000, "open": 0.0826, "high": 0.0828, "low": 0.0826, "close": 0.0828, "volume": 46873.3, "quote_volume": 3878.98611, "trades": 12, "taker_buy_quote": 3878.98611}, {"ts": 1775878260000, "open": 0.0825, "high": 0.0825, "low": 0.082, "close": 0.0822, "volume": 48199.3, "quote_volume": 3966.83047, "trades": 68, "taker_buy_quote": 439.04952}, {"ts": 1775878320000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 2460.8, "quote_volume": 202.38831, "trades": 7, "taker_buy_quote": 202.38831}, {"ts": 1775878380000, "open": 0.0823, "high": 0.0824, "low": 0.0822, "close": 0.0824, "volume": 9298.3, "quote_volume": 764.91411, "trades": 13, "taker_buy_quote": 398.76842}, {"ts": 1775878440000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 60672.2, "quote_volume": 4993.18931, "trades": 5, "taker_buy_quote": 96.92471}, {"ts": 1775878500000, "open": 0.0824, "high": 0.0824, "low": 0.0822, "close": 0.0822, "volume": 3174.8, "quote_volume": 261.29432, "trades": 13, "taker_buy_quote": 134.21312}, {"ts": 1775878560000, "open": 0.0823, "high": 0.0824, "low": 0.0823, "close": 0.0824, "volume": 264.7, "quote_volume": 21.80401, "trades": 2, "taker_buy_quote": 21.80401}, {"ts": 1775878620000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878680000, "open": 0.0822, "high": 0.0823, "low": 0.0822, "close": 0.0823, "volume": 6026.9, "quote_volume": 495.43534, "trades": 5, "taker_buy_quote": 19.88368}, {"ts": 1775878740000, "open": 0.0822, "high": 0.0822, "low": 0.082, "close": 0.082, "volume": 5645.4, "quote_volume": 463.23024, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775878800000, "open": 0.0821, "high": 0.0821, "low": 0.0811, "close": 0.0817, "volume": 173157.1, "quote_volume": 14138.55748, "trades": 186, "taker_buy_quote": 3753.74406}, {"ts": 1775878860000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 479.1, "quote_volume": 39.19038, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775878920000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878980000, "open": 0.0819, "high": 0.0822, "low": 0.0819, "close": 0.0822, "volume": 32337.4, "quote_volume": 2655.95591, "trades": 25, "taker_buy_quote": 2655.95591}, {"ts": 1775879040000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 482.9, "quote_volume": 39.64609, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775879100000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775879160000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775879220000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775879280000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775879340000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775879400000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775879460000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775879520000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775879580000, "open": 0.0819, "high": 0.0822, "low": 0.0818, "close": 0.0819, "volume": 41801.7, "quote_volume": 3426.41543, "trades": 21, "taker_buy_quote": 2371.06268}, {"ts": 1775879640000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 1325.8, "quote_volume": 108.58302, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775879700000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775879760000, "open": 0.0817, "high": 0.0819, "low": 0.0815, "close": 0.0819, "volume": 61334.3, "quote_volume": 5011.45246, "trades": 32, "taker_buy_quote": 2626.63615}, {"ts": 1775879820000, "open": 0.0817, "high": 0.0818, "low": 0.0814, "close": 0.0816, "volume": 28315.7, "quote_volume": 2309.30188, "trades": 12, "taker_buy_quote": 316.5276}, {"ts": 1775879880000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775879940000, "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0819, "volume": 5000.0, "quote_volume": 409.42292, "trades": 5, "taker_buy_quote": 409.42292}, {"ts": 1775880000000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.0819, "volume": 2398.2, "quote_volume": 196.60503, "trades": 4, "taker_buy_quote": 157.809}, {"ts": 1775880060000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775880120000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775880180000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 455.8, "quote_volume": 37.28444, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775880240000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 954.6, "quote_volume": 77.99082, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775880300000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 18872.0, "quote_volume": 1543.7296, "trades": 7, "taker_buy_quote": 748.55998}, {"ts": 1775880360000, "open": 0.0818, "high": 0.082, "low": 0.0818, "close": 0.0818, "volume": 63398.5, "quote_volume": 5188.92894, "trades": 23, "taker_buy_quote": 5118.58094}, {"ts": 1775880420000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 13000.0, "quote_volume": 1061.52248, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775880480000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 1100.2, "quote_volume": 89.99636, "trades": 1, "taker_buy_quote": 89.99636}, {"ts": 1775880540000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775880600000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 16881.7, "quote_volume": 1379.36764, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775880660000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 13893.0, "quote_volume": 1135.0581, "trades": 9, "taker_buy_quote": 325.37025}, {"ts": 1775880720000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775880780000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 5774.1, "quote_volume": 471.16656, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775880840000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775880900000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 479.1, "quote_volume": 39.14247, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775880960000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 6021.4, "quote_volume": 491.94838, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775881020000, "open": 0.0816, "high": 0.0816, "low": 0.0816, "close": 0.0816, "volume": 534.3, "quote_volume": 43.59888, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775881080000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 7170.8, "quote_volume": 585.63864, "trades": 5, "taker_buy_quote": 10.44943}, {"ts": 1775881140000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775881200000, "open": 0.0815, "high": 0.0815, "low": 0.0815, "close": 0.0815, "volume": 377.5, "quote_volume": 30.76625, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775881260000, "open": 0.0816, "high": 0.0827, "low": 0.0816, "close": 0.0826, "volume": 96595.1, "quote_volume": 7945.4341, "trades": 49, "taker_buy_quote": 6656.60163}, {"ts": 1775881320000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 4606.7, "quote_volume": 381.76251, "trades": 7, "taker_buy_quote": 298.96251}, {"ts": 1775881380000, "open": 0.083, "high": 0.0833, "low": 0.083, "close": 0.0831, "volume": 9799.0, "quote_volume": 814.7095, "trades": 14, "taker_buy_quote": 384.62497}, {"ts": 1775881440000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 14012.0, "quote_volume": 1165.8984, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775881500000, "open": 0.0833, "high": 0.0839, "low": 0.0833, "close": 0.0835, "volume": 35371.2, "quote_volume": 2958.01874, "trades": 43, "taker_buy_quote": 1501.14511}, {"ts": 1775881560000, "open": 0.0837, "high": 0.0847, "low": 0.0836, "close": 0.0845, "volume": 92319.1, "quote_volume": 7768.36274, "trades": 64, "taker_buy_quote": 4721.4415}, {"ts": 1775881620000, "open": 0.0844, "high": 0.0844, "low": 0.0837, "close": 0.0837, "volume": 15958.6, "quote_volume": 1344.85821, "trades": 13, "taker_buy_quote": 168.8}, {"ts": 1775881680000, "open": 0.0838, "high": 0.0838, "low": 0.0838, "close": 0.0838, "volume": 5773.2, "quote_volume": 483.79416, "trades": 4, "taker_buy_quote": 483.79416}, {"ts": 1775881740000, "open": 0.0839, "high": 0.0839, "low": 0.0835, "close": 0.0837, "volume": 25376.4, "quote_volume": 2123.48608, "trades": 13, "taker_buy_quote": 107.95487}, {"ts": 1775881800000, "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0835, "volume": 1459.7, "quote_volume": 121.78826, "trades": 3, "taker_buy_quote": 41.1488}, {"ts": 1775881860000, "open": 0.0836, "high": 0.0838, "low": 0.0836, "close": 0.0838, "volume": 6176.7, "quote_volume": 516.98169, "trades": 7, "taker_buy_quote": 359.11981}, {"ts": 1775881920000, "open": 0.0839, "high": 0.0842, "low": 0.0839, "close": 0.0842, "volume": 11503.9, "quote_volume": 966.77115, "trades": 10, "taker_buy_quote": 966.77115}, {"ts": 1775881980000, "open": 0.0841, "high": 0.0841, "low": 0.0838, "close": 0.0839, "volume": 8963.8, "quote_volume": 752.35993, "trades": 9, "taker_buy_quote": 674.30725}, {"ts": 1775882040000, "open": 0.084, "high": 0.0841, "low": 0.084, "close": 0.0841, "volume": 3483.9, "quote_volume": 292.84588, "trades": 5, "taker_buy_quote": 278.26348}, {"ts": 1775882100000, "open": 0.0841, "high": 0.0843, "low": 0.084, "close": 0.0842, "volume": 11039.3, "quote_volume": 929.16064, "trades": 12, "taker_buy_quote": 599.97897}, {"ts": 1775882160000, "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775882220000, "open": 0.0839, "high": 0.0839, "low": 0.0834, "close": 0.0834, "volume": 4732.2, "quote_volume": 396.00461, "trades": 7, "taker_buy_quote": 199.27928}, {"ts": 1775882280000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775882340000, "open": 0.0836, "high": 0.0836, "low": 0.0835, "close": 0.0835, "volume": 2290.3, "quote_volume": 191.36908, "trades": 3, "taker_buy_quote": 191.36908}, {"ts": 1775882400000, "open": 0.0837, "high": 0.0837, "low": 0.0834, "close": 0.0836, "volume": 12422.2, "quote_volume": 1037.65556, "trades": 11, "taker_buy_quote": 390.78015}, {"ts": 1775882460000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 1000.0, "quote_volume": 83.6, "trades": 1, "taker_buy_quote": 83.6}, {"ts": 1775882520000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 3055.7, "quote_volume": 255.54566, "trades": 2, "taker_buy_quote": 255.54566}, {"ts": 1775882580000, "open": 0.0838, "high": 0.0839, "low": 0.0838, "close": 0.0839, "volume": 13000.0, "quote_volume": 1089.86035, "trades": 8, "taker_buy_quote": 1089.86035}, {"ts": 1775882640000, "open": 0.0838, "high": 0.0838, "low": 0.0836, "close": 0.0836, "volume": 12710.8, "quote_volume": 1062.92288, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775882700000, "open": 0.0836, "high": 0.0837, "low": 0.0836, "close": 0.0837, "volume": 1227.6, "quote_volume": 102.65012, "trades": 2, "taker_buy_quote": 83.6}, {"ts": 1775882760000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 25462.3, "quote_volume": 2131.19451, "trades": 2, "taker_buy_quote": 2131.19451}, {"ts": 1775882820000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775882880000, "open": 0.0837, "high": 0.0837, "low": 0.0837, "close": 0.0837, "volume": 2075.8, "quote_volume": 173.74446, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775882940000, "open": 0.0835, "high": 0.0835, "low": 0.0835, "close": 0.0835, "volume": 1067.5, "quote_volume": 89.13625, "trades": 1, "taker_buy_quote": 89.13625}, {"ts": 1775883000000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 10848.8, "quote_volume": 904.92267, "trades": 6, "taker_buy_quote": 110.7135}, {"ts": 1775883060000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 1034.0, "quote_volume": 86.1322, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775883120000, "open": 0.0835, "high": 0.0836, "low": 0.0835, "close": 0.0836, "volume": 8504.5, "quote_volume": 710.70699, "trades": 7, "taker_buy_quote": 498.52514}, {"ts": 1775883180000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775883240000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775883300000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775883360000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 1412.8, "quote_volume": 117.79434, "trades": 2, "taker_buy_quote": 27.63894}, {"ts": 1775883420000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775883480000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775883540000, "open": 0.0833, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 6872.0, "quote_volume": 572.5144, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775883600000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 754.6, "quote_volume": 62.86518, "trades": 3, "taker_buy_quote": 62.86518}, {"ts": 1775883660000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775883720000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 8633.5, "quote_volume": 719.4546, "trades": 12, "taker_buy_quote": 110.58075}, {"ts": 1775883780000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775883840000, "open": 0.0832, "high": 0.0832, "low": 0.0831, "close": 0.0831, "volume": 21134.7, "quote_volume": 1757.27605, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775883900000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 2625.5, "quote_volume": 218.4416, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775883960000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 2075.6, "quote_volume": 172.48236, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775884020000, "open": 0.0831, "high": 0.0832, "low": 0.083, "close": 0.0831, "volume": 17177.6, "quote_volume": 1426.7401, "trades": 15, "taker_buy_quote": 110.31525}, {"ts": 1775884080000, "open": 0.0832, "high": 0.0832, "low": 0.0829, "close": 0.0829, "volume": 18917.6, "quote_volume": 1568.31869, "trades": 13, "taker_buy_quote": 89.8718}, {"ts": 1775884140000, "open": 0.083, "high": 0.0831, "low": 0.0828, "close": 0.0829, "volume": 10189.9, "quote_volume": 844.81056, "trades": 13, "taker_buy_quote": 238.53618}, {"ts": 1775884200000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 7524.7, "quote_volume": 623.04516, "trades": 8, "taker_buy_quote": 313.53048}, {"ts": 1775884260000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 1402.1, "quote_volume": 116.19859, "trades": 2, "taker_buy_quote": 86.80459}, {"ts": 1775884320000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775884380000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 2420.9, "quote_volume": 200.20843, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775884440000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 1799.0, "quote_volume": 148.9572, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775884500000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 2204.1, "quote_volume": 182.4098, "trades": 2, "taker_buy_quote": 108.24444}, {"ts": 1775884560000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 5423.0, "quote_volume": 448.07255, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775884620000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 9246.0, "quote_volume": 765.81964, "trades": 9, "taker_buy_quote": 524.16784}, {"ts": 1775884680000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775884740000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 7923.5, "quote_volume": 655.27345, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775884800000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775884860000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 901.1, "quote_volume": 74.61108, "trades": 1, "taker_buy_quote": 74.61108}, {"ts": 1775884920000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 2746.8, "quote_volume": 227.43504, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775884980000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775885040000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 231.0, "quote_volume": 19.0806, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775885100000, "open": 0.0828, "high": 0.0829, "low": 0.0828, "close": 0.0829, "volume": 2467.0, "quote_volume": 204.38155, "trades": 2, "taker_buy_quote": 204.38155}, {"ts": 1775885160000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775885220000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775885280000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 516.4, "quote_volume": 42.80956, "trades": 1, "taker_buy_quote": 42.80956}, {"ts": 1775885340000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 1811.1, "quote_volume": 150.14019, "trades": 2, "taker_buy_quote": 150.14019}, {"ts": 1775885400000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 980.7, "quote_volume": 81.20196, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775885460000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 4865.8, "quote_volume": 402.40166, "trades": 3, "taker_buy_quote": 129.82246}, {"ts": 1775885520000, "open": 0.0828, "high": 0.083, "low": 0.0828, "close": 0.0829, "volume": 30362.1, "quote_volume": 2517.05231, "trades": 17, "taker_buy_quote": 1265.25402}, {"ts": 1775885580000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775885640000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 679.5, "quote_volume": 56.33055, "trades": 1, "taker_buy_quote": 56.33055}, {"ts": 1775885700000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775885760000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 1414.2, "quote_volume": 117.23718, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775885820000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 35458.0, "quote_volume": 2936.64345, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775885880000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 533.1, "quote_volume": 44.14068, "trades": 3, "taker_buy_quote": 23.99544}, {"ts": 1775885940000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 3225.7, "quote_volume": 267.08796, "trades": 2, "taker_buy_quote": 267.08796}, {"ts": 1775886000000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775886060000, "open": 0.0828, "high": 0.083, "low": 0.0828, "close": 0.0829, "volume": 11357.4, "quote_volume": 940.9784, "trades": 60, "taker_buy_quote": 940.9784}, {"ts": 1775886120000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 3607.5, "quote_volume": 298.34025, "trades": 5, "taker_buy_quote": 298.34025}, {"ts": 1775886180000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 1313.0, "quote_volume": 108.5851, "trades": 1, "taker_buy_quote": 108.5851}, {"ts": 1775886240000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 1697.6, "quote_volume": 140.39152, "trades": 2, "taker_buy_quote": 140.39152}, {"ts": 1775886300000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 325.5, "quote_volume": 26.91885, "trades": 1, "taker_buy_quote": 26.91885}, {"ts": 1775886360000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 1167.4, "quote_volume": 96.54398, "trades": 2, "taker_buy_quote": 96.54398}, {"ts": 1775886420000, "open": 0.0826, "high": 0.0827, "low": 0.0826, "close": 0.0827, "volume": 2233.5, "quote_volume": 184.5777, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775886480000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 1000.0, "quote_volume": 82.7, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775886540000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775886600000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775886660000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775886720000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775886780000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775886840000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 1711.5, "quote_volume": 141.54105, "trades": 2, "taker_buy_quote": 141.54105}, {"ts": 1775886900000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 1230.3, "quote_volume": 101.74581, "trades": 1, "taker_buy_quote": 101.74581}, {"ts": 1775886960000, "open": 0.0826, "high": 0.0828, "low": 0.0826, "close": 0.0828, "volume": 17838.9, "quote_volume": 1475.47125, "trades": 10, "taker_buy_quote": 1475.47125}, {"ts": 1775887020000, "open": 0.0827, "high": 0.0827, "low": 0.0825, "close": 0.0825, "volume": 4134.8, "quote_volume": 341.34372, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775887080000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775887140000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775887200000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 7849.4, "quote_volume": 646.77438, "trades": 8, "taker_buy_quote": 486.37424}, {"ts": 1775887260000, "open": 0.0823, "high": 0.0823, "low": 0.0821, "close": 0.0821, "volume": 16033.1, "quote_volume": 1317.81528, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775887320000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775887380000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775887440000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 3809.5, "quote_volume": 313.1409, "trades": 2, "taker_buy_quote": 313.1409}, {"ts": 1775887500000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 3809.5, "quote_volume": 313.1409, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775887560000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775887620000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775887680000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775887740000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775887800000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 12449.6, "quote_volume": 1020.8672, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775887860000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775887920000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775887980000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888040000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888100000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 16376.1, "quote_volume": 1342.8402, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775888160000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888220000, "open": 0.0821, "high": 0.0821, "low": 0.082, "close": 0.082, "volume": 14398.2, "quote_volume": 1181.56455, "trades": 11, "taker_buy_quote": 639.8874}, {"ts": 1775888280000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 570.0, "quote_volume": 46.797, "trades": 1, "taker_buy_quote": 46.797}, {"ts": 1775888340000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888400000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 2085.0, "quote_volume": 171.1785, "trades": 4, "taker_buy_quote": 62.19075}, {"ts": 1775888460000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888520000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 419.6, "quote_volume": 34.44916, "trades": 1, "taker_buy_quote": 34.44916}, {"ts": 1775888580000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 2322.5, "quote_volume": 190.445, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775888640000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 1151.5, "quote_volume": 94.53815, "trades": 2, "taker_buy_quote": 94.53815}, {"ts": 1775888700000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888760000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 173.8, "quote_volume": 14.26898, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775888820000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 185.9, "quote_volume": 15.26239, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775888880000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 1327.5, "quote_volume": 109.1205, "trades": 4, "taker_buy_quote": 109.1205}, {"ts": 1775888940000, "open": 0.0823, "high": 0.0826, "low": 0.0822, "close": 0.0824, "volume": 79124.0, "quote_volume": 6523.17521, "trades": 50, "taker_buy_quote": 4311.87987}, {"ts": 1775889000000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 931.0, "quote_volume": 76.7144, "trades": 2, "taker_buy_quote": 76.7144}, {"ts": 1775889060000, "open": 0.0823, "high": 0.0824, "low": 0.0822, "close": 0.0822, "volume": 131361.9, "quote_volume": 10800.1548, "trades": 28, "taker_buy_quote": 6603.9709}, {"ts": 1775889120000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 2950.2, "quote_volume": 242.50644, "trades": 1, "taker_buy_quote": 242.50644}, {"ts": 1775889180000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775889240000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775889300000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775889360000, "open": 0.0822, "high": 0.0828, "low": 0.0821, "close": 0.0827, "volume": 127851.7, "quote_volume": 10552.44168, "trades": 68, "taker_buy_quote": 6758.56867}, {"ts": 1775889420000, "open": 0.0826, "high": 0.0831, "low": 0.0826, "close": 0.0828, "volume": 41770.0, "quote_volume": 3459.02834, "trades": 21, "taker_buy_quote": 2783.8247}, {"ts": 1775889480000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 3221.2, "quote_volume": 266.21908, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775889540000, "open": 0.0827, "high": 0.0829, "low": 0.0827, "close": 0.0828, "volume": 52326.1, "quote_volume": 4333.12452, "trades": 29, "taker_buy_quote": 3188.19769}, {"ts": 1775889600000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 2327.5, "quote_volume": 192.717, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775889660000, "open": 0.0828, "high": 0.0828, "low": 0.0827, "close": 0.0827, "volume": 2807.1, "quote_volume": 232.37992, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775889720000, "open": 0.0829, "high": 0.0829, "low": 0.0827, "close": 0.0827, "volume": 12152.9, "quote_volume": 1006.01499, "trades": 11, "taker_buy_quote": 50.71822}, {"ts": 1775889780000, "open": 0.083, "high": 0.0832, "low": 0.083, "close": 0.083, "volume": 6735.1, "quote_volume": 559.87311, "trades": 9, "taker_buy_quote": 353.86631}, {"ts": 1775889840000, "open": 0.0832, "high": 0.0833, "low": 0.0831, "close": 0.0831, "volume": 9109.4, "quote_volume": 758.58477, "trades": 5, "taker_buy_quote": 718.90452}, {"ts": 1775889900000, "open": 0.0831, "high": 0.0832, "low": 0.0831, "close": 0.0832, "volume": 8624.3, "quote_volume": 716.72708, "trades": 6, "taker_buy_quote": 633.99272}, {"ts": 1775889960000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775890020000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 16941.1, "quote_volume": 1409.49952, "trades": 2, "taker_buy_quote": 110.448}, {"ts": 1775890080000, "open": 0.0831, "high": 0.0831, "low": 0.0831, "close": 0.0831, "volume": 302.2, "quote_volume": 25.11282, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775890140000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 2216.9, "quote_volume": 184.44608, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775890200000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 4252.5, "quote_volume": 353.808, "trades": 7, "taker_buy_quote": 287.40608}, {"ts": 1775890260000, "open": 0.0832, "high": 0.0832, "low": 0.083, "close": 0.083, "volume": 22532.6, "quote_volume": 1871.03844, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775890320000, "open": 0.083, "high": 0.0834, "low": 0.083, "close": 0.0834, "volume": 32564.5, "quote_volume": 2711.17677, "trades": 21, "taker_buy_quote": 2711.17677}, {"ts": 1775890380000, "open": 0.0834, "high": 0.0836, "low": 0.0834, "close": 0.0836, "volume": 15360.1, "quote_volume": 1282.46708, "trades": 9, "taker_buy_quote": 1282.46708}, {"ts": 1775890440000, "open": 0.0835, "high": 0.0836, "low": 0.0834, "close": 0.0836, "volume": 10722.8, "quote_volume": 895.81732, "trades": 9, "taker_buy_quote": 748.86315}, {"ts": 1775890500000, "open": 0.0836, "high": 0.0836, "low": 0.0836, "close": 0.0836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775890560000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0834, "volume": 3489.3, "quote_volume": 290.79997, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775890620000, "open": 0.0834, "high": 0.0834, "low": 0.0833, "close": 0.0833, "volume": 6954.7, "quote_volume": 579.42651, "trades": 4, "taker_buy_quote": 92.09648}, {"ts": 1775890680000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775890740000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775890800000, "open": 0.0833, "high": 0.0834, "low": 0.0831, "close": 0.0832, "volume": 22579.4, "quote_volume": 1879.33873, "trades": 18, "taker_buy_quote": 1472.44819}, {"ts": 1775890860000, "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 5220.7, "quote_volume": 434.36224, "trades": 14, "taker_buy_quote": 159.328}, {"ts": 1775890920000, "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0833, "volume": 1912.2, "quote_volume": 159.19504, "trades": 3, "taker_buy_quote": 75.89504}, {"ts": 1775890980000, "open": 0.0833, "high": 0.0833, "low": 0.0833, "close": 0.0833, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775891040000, "open": 0.0832, "high": 0.0832, "low": 0.0829, "close": 0.0831, "volume": 80809.2, "quote_volume": 6708.82746, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775891100000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 1694.4, "quote_volume": 140.46576, "trades": 2, "taker_buy_quote": 57.56576}, {"ts": 1775891160000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 1000.0, "quote_volume": 82.9, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775891220000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775891280000, "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 2505.9, "quote_volume": 207.72967, "trades": 4, "taker_buy_quote": 199.91335}, {"ts": 1775891340000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 2327.5, "quote_volume": 192.94975, "trades": 2, "taker_buy_quote": 192.94975}, {"ts": 1775891400000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 1000.0, "quote_volume": 82.9, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775891460000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 1000.0, "quote_volume": 82.8, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775891520000, "open": 0.0828, "high": 0.0828, "low": 0.0828, "close": 0.0828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775891580000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 93.4, "quote_volume": 7.72418, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775891640000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775891700000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 564.9, "quote_volume": 46.71723, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775891760000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 1863.1, "quote_volume": 153.97211, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775891820000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 1394.4, "quote_volume": 115.31688, "trades": 2, "taker_buy_quote": 115.31688}, {"ts": 1775891880000, "open": 0.0826, "high": 0.0828, "low": 0.0826, "close": 0.0828, "volume": 733.8, "quote_volume": 60.6332, "trades": 2, "taker_buy_quote": 8.82648}, {"ts": 1775891940000, "open": 0.0826, "high": 0.0829, "low": 0.0826, "close": 0.0829, "volume": 22470.2, "quote_volume": 1859.55313, "trades": 16, "taker_buy_quote": 1779.73675}, {"ts": 1775892000000, "open": 0.0827, "high": 0.0828, "low": 0.0827, "close": 0.0828, "volume": 795.9, "quote_volume": 65.86851, "trades": 2, "taker_buy_quote": 39.39624}, {"ts": 1775892060000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 977.2, "quote_volume": 80.81444, "trades": 2, "taker_buy_quote": 41.15152}, {"ts": 1775892120000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 16071.4, "quote_volume": 1327.49764, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775892180000, "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 2878.1, "quote_volume": 237.90106, "trades": 3, "taker_buy_quote": 140.59}, {"ts": 1775892240000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 9754.6, "quote_volume": 805.72996, "trades": 2, "taker_buy_quote": 723.12996}, {"ts": 1775892300000, "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 10245.4, "quote_volume": 846.27004, "trades": 3, "taker_buy_quote": 736.61854}, {"ts": 1775892360000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 5017.6, "quote_volume": 413.78086, "trades": 3, "taker_buy_quote": 68.16952}, {"ts": 1775892420000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 1961.1, "quote_volume": 161.39853, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775892480000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 13323.8, "quote_volume": 1096.54874, "trades": 6, "taker_buy_quote": 713.44224}, {"ts": 1775892540000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 6676.2, "quote_volume": 549.45126, "trades": 2, "taker_buy_quote": 549.45126}, {"ts": 1775892600000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 479.6, "quote_volume": 39.51904, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775892660000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 1095.3, "quote_volume": 90.36225, "trades": 1, "taker_buy_quote": 90.36225}, {"ts": 1775892720000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 1000.0, "quote_volume": 82.5, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775892780000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775892840000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 3000.8, "quote_volume": 247.566, "trades": 6, "taker_buy_quote": 247.566}, {"ts": 1775892900000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 2000.0, "quote_volume": 165.0, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775892960000, "open": 0.0825, "high": 0.0825, "low": 0.0825, "close": 0.0825, "volume": 92.4, "quote_volume": 7.623, "trades": 1, "taker_buy_quote": 7.623}, {"ts": 1775893020000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 1481.3, "quote_volume": 122.05912, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775893080000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 1024.3, "quote_volume": 84.28741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775893140000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 1068.3, "quote_volume": 87.70743, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775893200000, "open": 0.0822, "high": 0.0822, "low": 0.0822, "close": 0.0822, "volume": 60.8, "quote_volume": 4.99776, "trades": 1, "taker_buy_quote": 4.99776}, {"ts": 1775893260000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 7110.8, "quote_volume": 583.79668, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775893320000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893380000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893440000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893500000, "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 17893.5, "quote_volume": 1466.38391, "trades": 17, "taker_buy_quote": 513.11185}, {"ts": 1775893560000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 205.9, "quote_volume": 16.8838, "trades": 1, "taker_buy_quote": 16.8838}, {"ts": 1775893620000, "open": 0.0819, "high": 0.0819, "low": 0.0819, "close": 0.0819, "volume": 951.6, "quote_volume": 77.93604, "trades": 3, "taker_buy_quote": 37.66581}, {"ts": 1775893680000, "open": 0.0819, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 8420.9, "quote_volume": 688.94782, "trades": 9, "taker_buy_quote": 152.1026}, {"ts": 1775893740000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893800000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893860000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 2366.0, "quote_volume": 193.31113, "trades": 3, "taker_buy_quote": 7.30474}, {"ts": 1775893920000, "open": 0.0817, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 2568.0, "quote_volume": 209.66463, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775893980000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 7471.4, "quote_volume": 609.75049, "trades": 11, "taker_buy_quote": 129.04489}, {"ts": 1775894040000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 13921.3, "quote_volume": 1137.22867, "trades": 10, "taker_buy_quote": 1021.73203}, {"ts": 1775894100000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 2258.4, "quote_volume": 184.51128, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775894160000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 7363.1, "quote_volume": 601.56527, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775894220000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}]