[{"ts": 1775030040000, "open": 0.00575, "high": 0.00575, "low": 0.00565, "close": 0.00567, "volume": 13562693.0, "quote_volume": 77171.25694, "trades": 531, "taker_buy_quote": 36384.88637}, {"ts": 1775030100000, "open": 0.00568, "high": 0.00572, "low": 0.00567, "close": 0.0057, "volume": 5226193.0, "quote_volume": 29701.33759, "trades": 284, "taker_buy_quote": 14263.69181}, {"ts": 1775030160000, "open": 0.0057, "high": 0.0057, "low": 0.00565, "close": 0.00565, "volume": 3011640.0, "quote_volume": 17063.51757, "trades": 169, "taker_buy_quote": 6220.61975}, {"ts": 1775030220000, "open": 0.00565, "high": 0.00568, "low": 0.00563, "close": 0.00567, "volume": 2772942.0, "quote_volume": 15681.87471, "trades": 183, "taker_buy_quote": 9420.19342}, {"ts": 1775030280000, "open": 0.00567, "high": 0.0057, "low": 0.00565, "close": 0.00566, "volume": 2646398.0, "quote_volume": 15028.82737, "trades": 67, "taker_buy_quote": 10413.89739}, {"ts": 1775030340000, "open": 0.00566, "high": 0.00567, "low": 0.00563, "close": 0.00564, "volume": 1081177.0, "quote_volume": 6103.42768, "trades": 51, "taker_buy_quote": 3828.1086}, {"ts": 1775030400000, "open": 0.00564, "high": 0.00569, "low": 0.00564, "close": 0.00569, "volume": 1539098.0, "quote_volume": 8736.08727, "trades": 50, "taker_buy_quote": 6347.70457}, {"ts": 1775030460000, "open": 0.00569, "high": 0.0057, "low": 0.00567, "close": 0.00569, "volume": 964341.0, "quote_volume": 5482.4339, "trades": 29, "taker_buy_quote": 1325.14779}, {"ts": 1775030520000, "open": 0.0057, "high": 0.0057, "low": 0.00568, "close": 0.00568, "volume": 1847144.0, "quote_volume": 10505.23435, "trades": 42, "taker_buy_quote": 3438.80539}, {"ts": 1775030580000, "open": 0.0057, "high": 0.00577, "low": 0.0057, "close": 0.00571, "volume": 7448946.0, "quote_volume": 42718.02641, "trades": 371, "taker_buy_quote": 31144.58772}, {"ts": 1775030640000, "open": 0.00572, "high": 0.00572, "low": 0.0057, "close": 0.00571, "volume": 935790.0, "quote_volume": 5346.40337, "trades": 31, "taker_buy_quote": 3621.54687}, {"ts": 1775030700000, "open": 0.0057, "high": 0.00571, "low": 0.00564, "close": 0.00564, "volume": 2224896.0, "quote_volume": 12611.22653, "trades": 93, "taker_buy_quote": 3737.62481}, {"ts": 1775030760000, "open": 0.00565, "high": 0.00566, "low": 0.00558, "close": 0.00561, "volume": 11185222.0, "quote_volume": 62841.92908, "trades": 371, "taker_buy_quote": 26238.40515}, {"ts": 1775030820000, "open": 0.00561, "high": 0.00563, "low": 0.00559, "close": 0.0056, "volume": 1696103.0, "quote_volume": 9508.77643, "trades": 65, "taker_buy_quote": 3438.84066}, {"ts": 1775030880000, "open": 0.00562, "high": 0.00591, "low": 0.00562, "close": 0.00588, "volume": 56599990.0, "quote_volume": 326338.57367, "trades": 1401, "taker_buy_quote": 171716.09487}, {"ts": 1775030940000, "open": 0.00587, "high": 0.00601, "low": 0.00582, "close": 0.00593, "volume": 42615019.0, "quote_volume": 252876.61295, "trades": 2553, "taker_buy_quote": 139691.75315}, {"ts": 1775031000000, "open": 0.00593, "high": 0.00593, "low": 0.0059, "close": 0.00592, "volume": 6705398.0, "quote_volume": 39680.02296, "trades": 436, "taker_buy_quote": 25105.21523}, {"ts": 1775031060000, "open": 0.00593, "high": 0.00593, "low": 0.00584, "close": 0.00584, "volume": 4162335.0, "quote_volume": 24492.22033, "trades": 155, "taker_buy_quote": 14480.10109}, {"ts": 1775031120000, "open": 0.00584, "high": 0.00586, "low": 0.0058, "close": 0.0058, "volume": 6061773.0, "quote_volume": 35280.46189, "trades": 227, "taker_buy_quote": 17383.94819}, {"ts": 1775031180000, "open": 0.0058, "high": 0.00585, "low": 0.00579, "close": 0.00585, "volume": 4108549.0, "quote_volume": 23935.05777, "trades": 130, "taker_buy_quote": 16742.03381}, {"ts": 1775031240000, "open": 0.00585, "high": 0.00586, "low": 0.00581, "close": 0.00583, "volume": 2650354.0, "quote_volume": 15473.35642, "trades": 97, "taker_buy_quote": 9281.30814}, {"ts": 1775031300000, "open": 0.00582, "high": 0.00582, "low": 0.00579, "close": 0.0058, "volume": 2155490.0, "quote_volume": 12515.08037, "trades": 88, "taker_buy_quote": 7076.87704}, {"ts": 1775031360000, "open": 0.00581, "high": 0.00581, "low": 0.00578, "close": 0.0058, "volume": 570018.0, "quote_volume": 3303.49734, "trades": 51, "taker_buy_quote": 2119.65367}, {"ts": 1775031420000, "open": 0.00581, "high": 0.00584, "low": 0.0058, "close": 0.0058, "volume": 1588353.0, "quote_volume": 9237.80245, "trades": 78, "taker_buy_quote": 3832.03668}, {"ts": 1775031480000, "open": 0.00582, "high": 0.00584, "low": 0.00582, "close": 0.00583, "volume": 2092872.0, "quote_volume": 12201.28016, "trades": 64, "taker_buy_quote": 5768.26684}, {"ts": 1775031540000, "open": 0.00582, "high": 0.00582, "low": 0.00578, "close": 0.00579, "volume": 2973847.0, "quote_volume": 17259.74352, "trades": 59, "taker_buy_quote": 12031.40481}, {"ts": 1775031600000, "open": 0.00578, "high": 0.0058, "low": 0.00575, "close": 0.00575, "volume": 2651060.0, "quote_volume": 15302.43058, "trades": 86, "taker_buy_quote": 4481.50855}, {"ts": 1775031660000, "open": 0.00576, "high": 0.0058, "low": 0.00576, "close": 0.00579, "volume": 692421.0, "quote_volume": 3999.2471, "trades": 34, "taker_buy_quote": 3536.56888}, {"ts": 1775031720000, "open": 0.0058, "high": 0.00582, "low": 0.00579, "close": 0.0058, "volume": 416929.0, "quote_volume": 2416.08102, "trades": 38, "taker_buy_quote": 355.78102}, {"ts": 1775031780000, "open": 0.0058, "high": 0.0058, "low": 0.00578, "close": 0.00578, "volume": 671415.0, "quote_volume": 3887.87965, "trades": 18, "taker_buy_quote": 1080.86987}, {"ts": 1775031840000, "open": 0.00578, "high": 0.00582, "low": 0.00578, "close": 0.00581, "volume": 488052.0, "quote_volume": 2832.70484, "trades": 30, "taker_buy_quote": 1764.64417}, {"ts": 1775031900000, "open": 0.00582, "high": 0.00582, "low": 0.00577, "close": 0.00578, "volume": 1958430.0, "quote_volume": 11331.67687, "trades": 47, "taker_buy_quote": 2480.0762}, {"ts": 1775031960000, "open": 0.00578, "high": 0.00586, "low": 0.00577, "close": 0.00584, "volume": 3788222.0, "quote_volume": 22043.12834, "trades": 93, "taker_buy_quote": 14690.43712}, {"ts": 1775032020000, "open": 0.00584, "high": 0.00595, "low": 0.00584, "close": 0.00588, "volume": 8817006.0, "quote_volume": 51950.21157, "trades": 226, "taker_buy_quote": 36285.69491}, {"ts": 1775032080000, "open": 0.00589, "high": 0.00592, "low": 0.00587, "close": 0.00588, "volume": 2238076.0, "quote_volume": 13182.1861, "trades": 71, "taker_buy_quote": 8184.23797}, {"ts": 1775032140000, "open": 0.00587, "high": 0.00588, "low": 0.00584, "close": 0.00585, "volume": 911666.0, "quote_volume": 5338.44789, "trades": 43, "taker_buy_quote": 2040.49432}, {"ts": 1775032200000, "open": 0.00585, "high": 0.00586, "low": 0.00583, "close": 0.00584, "volume": 1450843.0, "quote_volume": 8473.37507, "trades": 32, "taker_buy_quote": 3688.09963}, {"ts": 1775032260000, "open": 0.00585, "high": 0.0059, "low": 0.00585, "close": 0.00588, "volume": 4075270.0, "quote_volume": 23965.25124, "trades": 113, "taker_buy_quote": 19053.30825}, {"ts": 1775032320000, "open": 0.00588, "high": 0.00593, "low": 0.00588, "close": 0.00591, "volume": 3731503.0, "quote_volume": 22071.06201, "trades": 87, "taker_buy_quote": 16716.1991}, {"ts": 1775032380000, "open": 0.0059, "high": 0.0059, "low": 0.00588, "close": 0.0059, "volume": 933970.0, "quote_volume": 5501.44128, "trades": 35, "taker_buy_quote": 1025.7682}, {"ts": 1775032440000, "open": 0.0059, "high": 0.0059, "low": 0.00587, "close": 0.00588, "volume": 737715.0, "quote_volume": 4340.49604, "trades": 29, "taker_buy_quote": 1305.76535}, {"ts": 1775032500000, "open": 0.00587, "high": 0.0059, "low": 0.00586, "close": 0.00589, "volume": 1669151.0, "quote_volume": 9811.61211, "trades": 90, "taker_buy_quote": 4581.31841}, {"ts": 1775032560000, "open": 0.0059, "high": 0.0059, "low": 0.00587, "close": 0.00588, "volume": 729294.0, "quote_volume": 4289.10577, "trades": 30, "taker_buy_quote": 2183.00081}, {"ts": 1775032620000, "open": 0.00588, "high": 0.00588, "low": 0.00585, "close": 0.00586, "volume": 1582885.0, "quote_volume": 9285.28828, "trades": 45, "taker_buy_quote": 4215.0865}, {"ts": 1775032680000, "open": 0.00587, "high": 0.00588, "low": 0.00584, "close": 0.00588, "volume": 3415017.0, "quote_volume": 19986.25509, "trades": 92, "taker_buy_quote": 3169.35871}, {"ts": 1775032740000, "open": 0.00589, "high": 0.00589, "low": 0.00582, "close": 0.00583, "volume": 739958.0, "quote_volume": 4324.03903, "trades": 38, "taker_buy_quote": 1619.13858}, {"ts": 1775032800000, "open": 0.00584, "high": 0.00585, "low": 0.00582, "close": 0.00583, "volume": 4169971.0, "quote_volume": 24295.22173, "trades": 114, "taker_buy_quote": 7818.52225}, {"ts": 1775032860000, "open": 0.00583, "high": 0.00584, "low": 0.0058, "close": 0.00581, "volume": 4014222.0, "quote_volume": 23338.56095, "trades": 115, "taker_buy_quote": 10020.64222}, {"ts": 1775032920000, "open": 0.00582, "high": 0.00583, "low": 0.00581, "close": 0.00581, "volume": 610933.0, "quote_volume": 3558.23939, "trades": 33, "taker_buy_quote": 2276.06135}, {"ts": 1775032980000, "open": 0.00581, "high": 0.00583, "low": 0.00581, "close": 0.00582, "volume": 1549365.0, "quote_volume": 9019.89786, "trades": 35, "taker_buy_quote": 6554.2057}, {"ts": 1775033040000, "open": 0.00583, "high": 0.00583, "low": 0.00581, "close": 0.00583, "volume": 373622.0, "quote_volume": 2176.67162, "trades": 24, "taker_buy_quote": 1596.94845}, {"ts": 1775033100000, "open": 0.00583, "high": 0.00583, "low": 0.00579, "close": 0.00582, "volume": 1813277.0, "quote_volume": 10519.34323, "trades": 48, "taker_buy_quote": 4577.67493}, {"ts": 1775033160000, "open": 0.00583, "high": 0.00585, "low": 0.00581, "close": 0.00584, "volume": 959572.0, "quote_volume": 5600.76604, "trades": 40, "taker_buy_quote": 1416.01091}, {"ts": 1775033220000, "open": 0.00583, "high": 0.00584, "low": 0.0058, "close": 0.0058, "volume": 1144135.0, "quote_volume": 6661.50683, "trades": 37, "taker_buy_quote": 1389.19698}, {"ts": 1775033280000, "open": 0.00581, "high": 0.00583, "low": 0.0058, "close": 0.00581, "volume": 529583.0, "quote_volume": 3081.87045, "trades": 24, "taker_buy_quote": 1262.06875}, {"ts": 1775033340000, "open": 0.00582, "high": 0.00582, "low": 0.00578, "close": 0.00579, "volume": 3698551.0, "quote_volume": 21454.3844, "trades": 86, "taker_buy_quote": 3174.22796}, {"ts": 1775033400000, "open": 0.00579, "high": 0.00581, "low": 0.00578, "close": 0.00578, "volume": 1421461.0, "quote_volume": 8240.50907, "trades": 35, "taker_buy_quote": 2071.19753}, {"ts": 1775033460000, "open": 0.00578, "high": 0.00578, "low": 0.00575, "close": 0.00576, "volume": 2084735.0, "quote_volume": 12021.82614, "trades": 83, "taker_buy_quote": 4304.79561}, {"ts": 1775033520000, "open": 0.00577, "high": 0.00577, "low": 0.00575, "close": 0.00577, "volume": 921041.0, "quote_volume": 5313.48535, "trades": 29, "taker_buy_quote": 3789.58273}, {"ts": 1775033580000, "open": 0.00577, "high": 0.00581, "low": 0.00577, "close": 0.00581, "volume": 1262974.0, "quote_volume": 7306.93914, "trades": 44, "taker_buy_quote": 6175.41156}, {"ts": 1775033640000, "open": 0.00579, "high": 0.0058, "low": 0.00574, "close": 0.00575, "volume": 2892097.0, "quote_volume": 16688.14908, "trades": 79, "taker_buy_quote": 768.33836}, {"ts": 1775033700000, "open": 0.00576, "high": 0.00576, "low": 0.00575, "close": 0.00576, "volume": 1220635.0, "quote_volume": 7025.01226, "trades": 34, "taker_buy_quote": 3763.57804}, {"ts": 1775033760000, "open": 0.00577, "high": 0.00578, "low": 0.00572, "close": 0.00576, "volume": 2708584.0, "quote_volume": 15534.20633, "trades": 91, "taker_buy_quote": 4074.55662}, {"ts": 1775033820000, "open": 0.00577, "high": 0.00579, "low": 0.00577, "close": 0.00579, "volume": 445812.0, "quote_volume": 2576.9429, "trades": 21, "taker_buy_quote": 2079.8847}, {"ts": 1775033880000, "open": 0.00579, "high": 0.00579, "low": 0.00574, "close": 0.00574, "volume": 2357514.0, "quote_volume": 13585.08936, "trades": 51, "taker_buy_quote": 471.49059}, {"ts": 1775033940000, "open": 0.00575, "high": 0.00576, "low": 0.00571, "close": 0.00573, "volume": 1471633.0, "quote_volume": 8429.81537, "trades": 66, "taker_buy_quote": 4009.60838}, {"ts": 1775034000000, "open": 0.00574, "high": 0.00575, "low": 0.00569, "close": 0.0057, "volume": 3932538.0, "quote_volume": 22511.29208, "trades": 110, "taker_buy_quote": 6851.54117}, {"ts": 1775034060000, "open": 0.00571, "high": 0.00588, "low": 0.00571, "close": 0.00579, "volume": 21618863.0, "quote_volume": 124842.21209, "trades": 417, "taker_buy_quote": 88330.04964}, {"ts": 1775034120000, "open": 0.0058, "high": 0.00582, "low": 0.00579, "close": 0.0058, "volume": 1712484.0, "quote_volume": 9946.16131, "trades": 61, "taker_buy_quote": 7944.58445}, {"ts": 1775034180000, "open": 0.0058, "high": 0.00585, "low": 0.0058, "close": 0.00583, "volume": 4502134.0, "quote_volume": 26275.04856, "trades": 120, "taker_buy_quote": 19577.04769}, {"ts": 1775034240000, "open": 0.00582, "high": 0.00585, "low": 0.00581, "close": 0.00584, "volume": 4035182.0, "quote_volume": 23530.05023, "trades": 101, "taker_buy_quote": 19475.23262}, {"ts": 1775034300000, "open": 0.00583, "high": 0.00584, "low": 0.00579, "close": 0.0058, "volume": 1083421.0, "quote_volume": 6296.43886, "trades": 45, "taker_buy_quote": 3721.68373}, {"ts": 1775034360000, "open": 0.0058, "high": 0.00589, "low": 0.00579, "close": 0.00587, "volume": 2067148.0, "quote_volume": 12092.36466, "trades": 103, "taker_buy_quote": 7147.17273}, {"ts": 1775034420000, "open": 0.00585, "high": 0.00588, "low": 0.00583, "close": 0.00583, "volume": 2415108.0, "quote_volume": 14171.61808, "trades": 70, "taker_buy_quote": 10791.23566}, {"ts": 1775034480000, "open": 0.00582, "high": 0.00582, "low": 0.00576, "close": 0.0058, "volume": 3398833.0, "quote_volume": 19656.38128, "trades": 91, "taker_buy_quote": 7160.22812}, {"ts": 1775034540000, "open": 0.0058, "high": 0.00582, "low": 0.00579, "close": 0.00582, "volume": 496518.0, "quote_volume": 2887.49208, "trades": 26, "taker_buy_quote": 2435.84555}, {"ts": 1775034600000, "open": 0.00581, "high": 0.00581, "low": 0.00579, "close": 0.0058, "volume": 540851.0, "quote_volume": 3140.8877, "trades": 20, "taker_buy_quote": 150.61486}, {"ts": 1775034660000, "open": 0.00579, "high": 0.0058, "low": 0.00578, "close": 0.0058, "volume": 1044762.0, "quote_volume": 6050.1104, "trades": 33, "taker_buy_quote": 4111.00339}, {"ts": 1775034720000, "open": 0.0058, "high": 0.00581, "low": 0.00578, "close": 0.00579, "volume": 1030243.0, "quote_volume": 5962.31988, "trades": 24, "taker_buy_quote": 3231.87946}, {"ts": 1775034780000, "open": 0.00578, "high": 0.0058, "low": 0.00578, "close": 0.00578, "volume": 589093.0, "quote_volume": 3410.85029, "trades": 39, "taker_buy_quote": 1504.26416}, {"ts": 1775034840000, "open": 0.0058, "high": 0.0058, "low": 0.00575, "close": 0.00576, "volume": 599098.0, "quote_volume": 3454.61435, "trades": 43, "taker_buy_quote": 334.13529}, {"ts": 1775034900000, "open": 0.00576, "high": 0.00579, "low": 0.00576, "close": 0.00579, "volume": 972883.0, "quote_volume": 5628.00423, "trades": 36, "taker_buy_quote": 4168.88301}, {"ts": 1775034960000, "open": 0.0058, "high": 0.00582, "low": 0.00579, "close": 0.00582, "volume": 618309.0, "quote_volume": 3597.31232, "trades": 25, "taker_buy_quote": 745.82607}, {"ts": 1775035020000, "open": 0.00582, "high": 0.00584, "low": 0.00581, "close": 0.00582, "volume": 3074722.0, "quote_volume": 17923.84775, "trades": 57, "taker_buy_quote": 6700.69883}, {"ts": 1775035080000, "open": 0.00581, "high": 0.00581, "low": 0.0058, "close": 0.0058, "volume": 89915.0, "quote_volume": 522.30889, "trades": 8, "taker_buy_quote": 231.57498}, {"ts": 1775035140000, "open": 0.00582, "high": 0.00583, "low": 0.00581, "close": 0.00582, "volume": 513026.0, "quote_volume": 2985.03597, "trades": 21, "taker_buy_quote": 1359.19344}, {"ts": 1775035200000, "open": 0.00582, "high": 0.00583, "low": 0.0058, "close": 0.0058, "volume": 1805637.0, "quote_volume": 10507.11823, "trades": 31, "taker_buy_quote": 6810.74069}, {"ts": 1775035260000, "open": 0.0058, "high": 0.00585, "low": 0.00578, "close": 0.00584, "volume": 1662786.0, "quote_volume": 9699.77093, "trades": 53, "taker_buy_quote": 5238.15058}, {"ts": 1775035320000, "open": 0.00584, "high": 0.00587, "low": 0.00584, "close": 0.00584, "volume": 1045476.0, "quote_volume": 6118.95619, "trades": 44, "taker_buy_quote": 4910.48261}, {"ts": 1775035380000, "open": 0.00585, "high": 0.00587, "low": 0.00584, "close": 0.00587, "volume": 2899092.0, "quote_volume": 16977.39016, "trades": 63, "taker_buy_quote": 10829.2309}, {"ts": 1775035440000, "open": 0.00587, "high": 0.00587, "low": 0.00583, "close": 0.00583, "volume": 2445333.0, "quote_volume": 14315.60544, "trades": 48, "taker_buy_quote": 3214.46424}, {"ts": 1775035500000, "open": 0.00583, "high": 0.00586, "low": 0.00583, "close": 0.00584, "volume": 333299.0, "quote_volume": 1947.73727, "trades": 21, "taker_buy_quote": 781.36582}, {"ts": 1775035560000, "open": 0.00584, "high": 0.00585, "low": 0.00583, "close": 0.00583, "volume": 305351.0, "quote_volume": 1784.00763, "trades": 12, "taker_buy_quote": 693.36211}, {"ts": 1775035620000, "open": 0.00583, "high": 0.00583, "low": 0.00579, "close": 0.00581, "volume": 3303896.0, "quote_volume": 19188.94511, "trades": 93, "taker_buy_quote": 12446.13354}, {"ts": 1775035680000, "open": 0.0058, "high": 0.00582, "low": 0.00579, "close": 0.00579, "volume": 1467469.0, "quote_volume": 8497.93389, "trades": 28, "taker_buy_quote": 2104.49978}, {"ts": 1775035740000, "open": 0.0058, "high": 0.00581, "low": 0.00579, "close": 0.0058, "volume": 339077.0, "quote_volume": 1965.36855, "trades": 11, "taker_buy_quote": 954.72171}, {"ts": 1775035800000, "open": 0.0058, "high": 0.0058, "low": 0.00576, "close": 0.00577, "volume": 1999267.0, "quote_volume": 11562.1192, "trades": 65, "taker_buy_quote": 2571.21877}, {"ts": 1775035860000, "open": 0.00576, "high": 0.00579, "low": 0.00575, "close": 0.00577, "volume": 881362.0, "quote_volume": 5081.98368, "trades": 33, "taker_buy_quote": 1374.92583}, {"ts": 1775035920000, "open": 0.00576, "high": 0.00576, "low": 0.00574, "close": 0.00575, "volume": 1237459.0, "quote_volume": 7115.48241, "trades": 44, "taker_buy_quote": 1045.69754}, {"ts": 1775035980000, "open": 0.00575, "high": 0.00578, "low": 0.00575, "close": 0.00578, "volume": 3317906.0, "quote_volume": 19096.89481, "trades": 70, "taker_buy_quote": 8833.84774}, {"ts": 1775036040000, "open": 0.00578, "high": 0.00579, "low": 0.00577, "close": 0.00579, "volume": 536275.0, "quote_volume": 3095.76526, "trades": 20, "taker_buy_quote": 1165.81007}, {"ts": 1775036100000, "open": 0.00579, "high": 0.0058, "low": 0.00578, "close": 0.00579, "volume": 651975.0, "quote_volume": 3776.98082, "trades": 36, "taker_buy_quote": 1728.23055}, {"ts": 1775036160000, "open": 0.00579, "high": 0.00579, "low": 0.00577, "close": 0.00577, "volume": 129002.0, "quote_volume": 745.12546, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775036220000, "open": 0.00577, "high": 0.00579, "low": 0.00577, "close": 0.00579, "volume": 798240.0, "quote_volume": 4617.15647, "trades": 37, "taker_buy_quote": 1643.72445}, {"ts": 1775036280000, "open": 0.00579, "high": 0.0058, "low": 0.00578, "close": 0.00579, "volume": 437042.0, "quote_volume": 2530.13632, "trades": 19, "taker_buy_quote": 1116.55032}, {"ts": 1775036340000, "open": 0.00578, "high": 0.00579, "low": 0.00578, "close": 0.00579, "volume": 438459.0, "quote_volume": 2538.44295, "trades": 11, "taker_buy_quote": 1478.50545}, {"ts": 1775036400000, "open": 0.0058, "high": 0.00585, "low": 0.0058, "close": 0.00584, "volume": 2654779.0, "quote_volume": 15487.66349, "trades": 75, "taker_buy_quote": 9977.61106}, {"ts": 1775036460000, "open": 0.00583, "high": 0.00586, "low": 0.00583, "close": 0.00585, "volume": 1250470.0, "quote_volume": 7307.78892, "trades": 51, "taker_buy_quote": 6220.59127}, {"ts": 1775036520000, "open": 0.00585, "high": 0.00586, "low": 0.00583, "close": 0.00586, "volume": 4588427.0, "quote_volume": 26849.7887, "trades": 122, "taker_buy_quote": 21633.97814}, {"ts": 1775036580000, "open": 0.00585, "high": 0.00593, "low": 0.00585, "close": 0.00591, "volume": 6441651.0, "quote_volume": 37990.37776, "trades": 187, "taker_buy_quote": 28489.70099}, {"ts": 1775036640000, "open": 0.0059, "high": 0.0059, "low": 0.00587, "close": 0.00588, "volume": 1683597.0, "quote_volume": 9922.40531, "trades": 48, "taker_buy_quote": 2652.20301}, {"ts": 1775036700000, "open": 0.00587, "high": 0.00589, "low": 0.00586, "close": 0.00588, "volume": 921361.0, "quote_volume": 5415.89356, "trades": 64, "taker_buy_quote": 3532.63369}, {"ts": 1775036760000, "open": 0.00589, "high": 0.00603, "low": 0.00588, "close": 0.00597, "volume": 17607820.0, "quote_volume": 105213.15631, "trades": 514, "taker_buy_quote": 63698.3518}, {"ts": 1775036820000, "open": 0.00596, "high": 0.00597, "low": 0.00594, "close": 0.00594, "volume": 2271237.0, "quote_volume": 13539.71476, "trades": 88, "taker_buy_quote": 8695.54695}, {"ts": 1775036880000, "open": 0.00594, "high": 0.00597, "low": 0.00593, "close": 0.00596, "volume": 5758516.0, "quote_volume": 34223.58159, "trades": 107, "taker_buy_quote": 13544.49229}, {"ts": 1775036940000, "open": 0.00595, "high": 0.00596, "low": 0.00594, "close": 0.00595, "volume": 488553.0, "quote_volume": 2905.50545, "trades": 27, "taker_buy_quote": 2095.70463}, {"ts": 1775037000000, "open": 0.00593, "high": 0.00595, "low": 0.00592, "close": 0.00594, "volume": 1141935.0, "quote_volume": 6780.91175, "trades": 56, "taker_buy_quote": 4823.46583}, {"ts": 1775037060000, "open": 0.00594, "high": 0.00595, "low": 0.00593, "close": 0.00595, "volume": 1382661.0, "quote_volume": 8211.57787, "trades": 37, "taker_buy_quote": 7029.13696}, {"ts": 1775037120000, "open": 0.00593, "high": 0.00594, "low": 0.00591, "close": 0.00592, "volume": 568194.0, "quote_volume": 3364.92092, "trades": 42, "taker_buy_quote": 2246.4004}, {"ts": 1775037180000, "open": 0.00593, "high": 0.00595, "low": 0.00592, "close": 0.00595, "volume": 2612877.0, "quote_volume": 15487.34702, "trades": 42, "taker_buy_quote": 8172.18712}, {"ts": 1775037240000, "open": 0.00594, "high": 0.00594, "low": 0.00592, "close": 0.00592, "volume": 199733.0, "quote_volume": 1182.661, "trades": 14, "taker_buy_quote": 974.33028}, {"ts": 1775037300000, "open": 0.00592, "high": 0.00595, "low": 0.00591, "close": 0.00594, "volume": 1654189.0, "quote_volume": 9807.94314, "trades": 64, "taker_buy_quote": 6600.62171}, {"ts": 1775037360000, "open": 0.00595, "high": 0.006, "low": 0.00591, "close": 0.00592, "volume": 8588539.0, "quote_volume": 51020.1736, "trades": 223, "taker_buy_quote": 10916.16886}, {"ts": 1775037420000, "open": 0.00592, "high": 0.00592, "low": 0.00586, "close": 0.00587, "volume": 3959684.0, "quote_volume": 23321.06222, "trades": 106, "taker_buy_quote": 8024.31429}, {"ts": 1775037480000, "open": 0.00588, "high": 0.00605, "low": 0.00586, "close": 0.00598, "volume": 45780224.0, "quote_volume": 273607.09841, "trades": 766, "taker_buy_quote": 139834.80456}, {"ts": 1775037540000, "open": 0.00597, "high": 0.00604, "low": 0.00596, "close": 0.006, "volume": 9883585.0, "quote_volume": 59376.8897, "trades": 231, "taker_buy_quote": 42406.75447}, {"ts": 1775037600000, "open": 0.006, "high": 0.00601, "low": 0.00596, "close": 0.00598, "volume": 2345224.0, "quote_volume": 14036.69421, "trades": 58, "taker_buy_quote": 7793.22262}, {"ts": 1775037660000, "open": 0.00598, "high": 0.00599, "low": 0.00594, "close": 0.00597, "volume": 4388312.0, "quote_volume": 26204.09582, "trades": 113, "taker_buy_quote": 18333.20564}, {"ts": 1775037720000, "open": 0.00598, "high": 0.00604, "low": 0.00597, "close": 0.00597, "volume": 17516687.0, "quote_volume": 105044.74618, "trades": 260, "taker_buy_quote": 46730.05192}, {"ts": 1775037780000, "open": 0.00597, "high": 0.00615, "low": 0.00597, "close": 0.00609, "volume": 30318135.0, "quote_volume": 184811.20487, "trades": 801, "taker_buy_quote": 100971.08472}, {"ts": 1775037840000, "open": 0.0061, "high": 0.00627, "low": 0.00607, "close": 0.00621, "volume": 48163340.0, "quote_volume": 297464.20127, "trades": 1059, "taker_buy_quote": 114458.11537}, {"ts": 1775037900000, "open": 0.0062, "high": 0.00624, "low": 0.00611, "close": 0.00613, "volume": 10733059.0, "quote_volume": 66190.11342, "trades": 565, "taker_buy_quote": 32814.78835}, {"ts": 1775037960000, "open": 0.00614, "high": 0.00616, "low": 0.00612, "close": 0.00615, "volume": 5134639.0, "quote_volume": 31514.82724, "trades": 253, "taker_buy_quote": 15935.22071}, {"ts": 1775038020000, "open": 0.00615, "high": 0.00615, "low": 0.00606, "close": 0.0061, "volume": 9927944.0, "quote_volume": 60539.42683, "trades": 856, "taker_buy_quote": 22205.05105}, {"ts": 1775038080000, "open": 0.0061, "high": 0.00611, "low": 0.00606, "close": 0.00607, "volume": 3745526.0, "quote_volume": 22768.05495, "trades": 145, "taker_buy_quote": 10861.87968}, {"ts": 1775038140000, "open": 0.00606, "high": 0.0061, "low": 0.00605, "close": 0.00608, "volume": 10104896.0, "quote_volume": 61392.99247, "trades": 144, "taker_buy_quote": 31742.43046}, {"ts": 1775038200000, "open": 0.00608, "high": 0.00608, "low": 0.00603, "close": 0.00603, "volume": 2561799.0, "quote_volume": 15479.64966, "trades": 67, "taker_buy_quote": 1768.01197}, {"ts": 1775038260000, "open": 0.00603, "high": 0.00606, "low": 0.00603, "close": 0.00604, "volume": 3370907.0, "quote_volume": 20375.21559, "trades": 92, "taker_buy_quote": 10475.86079}, {"ts": 1775038320000, "open": 0.00604, "high": 0.00605, "low": 0.00602, "close": 0.00605, "volume": 2580486.0, "quote_volume": 15568.48038, "trades": 87, "taker_buy_quote": 8345.96048}, {"ts": 1775038380000, "open": 0.00605, "high": 0.00606, "low": 0.00603, "close": 0.00605, "volume": 2705545.0, "quote_volume": 16354.04512, "trades": 53, "taker_buy_quote": 9285.63905}, {"ts": 1775038440000, "open": 0.00605, "high": 0.00606, "low": 0.00602, "close": 0.00602, "volume": 543285.0, "quote_volume": 3285.93642, "trades": 32, "taker_buy_quote": 905.28288}, {"ts": 1775038500000, "open": 0.00604, "high": 0.00604, "low": 0.00598, "close": 0.00598, "volume": 4669258.0, "quote_volume": 27984.19675, "trades": 107, "taker_buy_quote": 6803.62757}, {"ts": 1775038560000, "open": 0.00599, "high": 0.006, "low": 0.00597, "close": 0.00597, "volume": 2584365.0, "quote_volume": 15460.5459, "trades": 106, "taker_buy_quote": 4018.6617}, {"ts": 1775038620000, "open": 0.00597, "high": 0.006, "low": 0.00596, "close": 0.00598, "volume": 1433220.0, "quote_volume": 8566.0314, "trades": 42, "taker_buy_quote": 4597.4546}, {"ts": 1775038680000, "open": 0.00599, "high": 0.006, "low": 0.00595, "close": 0.00598, "volume": 12005320.0, "quote_volume": 71823.13989, "trades": 252, "taker_buy_quote": 46684.42686}, {"ts": 1775038740000, "open": 0.00599, "high": 0.00612, "low": 0.00598, "close": 0.00609, "volume": 44584058.0, "quote_volume": 270985.62613, "trades": 1460, "taker_buy_quote": 114295.82352}, {"ts": 1775038800000, "open": 0.00609, "high": 0.00616, "low": 0.00609, "close": 0.00609, "volume": 5191921.0, "quote_volume": 31805.17359, "trades": 590, "taker_buy_quote": 10702.70249}, {"ts": 1775038860000, "open": 0.00611, "high": 0.00615, "low": 0.0061, "close": 0.00614, "volume": 3940940.0, "quote_volume": 24159.17428, "trades": 275, "taker_buy_quote": 13308.32349}, {"ts": 1775038920000, "open": 0.00614, "high": 0.00614, "low": 0.0061, "close": 0.00612, "volume": 2076880.0, "quote_volume": 12706.94703, "trades": 145, "taker_buy_quote": 2846.86851}, {"ts": 1775038980000, "open": 0.00612, "high": 0.00612, "low": 0.00607, "close": 0.00609, "volume": 771152.0, "quote_volume": 4699.73199, "trades": 117, "taker_buy_quote": 2367.96731}, {"ts": 1775039040000, "open": 0.00609, "high": 0.00609, "low": 0.00607, "close": 0.00608, "volume": 1948738.0, "quote_volume": 11839.90793, "trades": 97, "taker_buy_quote": 2824.66697}, {"ts": 1775039100000, "open": 0.00609, "high": 0.00609, "low": 0.00607, "close": 0.00608, "volume": 2243204.0, "quote_volume": 13638.27552, "trades": 90, "taker_buy_quote": 3033.17718}, {"ts": 1775039160000, "open": 0.00608, "high": 0.00608, "low": 0.00606, "close": 0.00606, "volume": 1623465.0, "quote_volume": 9846.91181, "trades": 58, "taker_buy_quote": 1260.9329}, {"ts": 1775039220000, "open": 0.00606, "high": 0.00607, "low": 0.00601, "close": 0.00603, "volume": 4313303.0, "quote_volume": 26026.17269, "trades": 128, "taker_buy_quote": 3777.39022}, {"ts": 1775039280000, "open": 0.00604, "high": 0.00605, "low": 0.00603, "close": 0.00603, "volume": 485768.0, "quote_volume": 2933.46449, "trades": 63, "taker_buy_quote": 1002.19332}, {"ts": 1775039340000, "open": 0.00603, "high": 0.00605, "low": 0.00603, "close": 0.00603, "volume": 3258623.0, "quote_volume": 19663.20396, "trades": 96, "taker_buy_quote": 3334.85646}, {"ts": 1775039400000, "open": 0.00603, "high": 0.00605, "low": 0.00598, "close": 0.00599, "volume": 9067303.0, "quote_volume": 54602.99073, "trades": 153, "taker_buy_quote": 17944.29023}, {"ts": 1775039460000, "open": 0.006, "high": 0.00612, "low": 0.00589, "close": 0.0061, "volume": 71406841.0, "quote_volume": 429619.28534, "trades": 1088, "taker_buy_quote": 272115.84611}, {"ts": 1775039520000, "open": 0.0061, "high": 0.00618, "low": 0.0061, "close": 0.00611, "volume": 29177710.0, "quote_volume": 178460.20296, "trades": 2101, "taker_buy_quote": 50277.35395}, {"ts": 1775039580000, "open": 0.0061, "high": 0.00613, "low": 0.00608, "close": 0.00611, "volume": 4514350.0, "quote_volume": 27567.01898, "trades": 400, "taker_buy_quote": 13897.50784}, {"ts": 1775039640000, "open": 0.00612, "high": 0.00613, "low": 0.00609, "close": 0.00612, "volume": 1962806.0, "quote_volume": 12000.11016, "trades": 190, "taker_buy_quote": 7829.14036}, {"ts": 1775039700000, "open": 0.00611, "high": 0.00612, "low": 0.00608, "close": 0.00608, "volume": 3405260.0, "quote_volume": 20774.11564, "trades": 106, "taker_buy_quote": 5704.41919}, {"ts": 1775039760000, "open": 0.00608, "high": 0.00609, "low": 0.00605, "close": 0.00607, "volume": 1587948.0, "quote_volume": 9641.92517, "trades": 127, "taker_buy_quote": 4876.984}, {"ts": 1775039820000, "open": 0.00607, "high": 0.0061, "low": 0.00606, "close": 0.0061, "volume": 2893714.0, "quote_volume": 17583.64771, "trades": 227, "taker_buy_quote": 7278.58487}, {"ts": 1775039880000, "open": 0.0061, "high": 0.00619, "low": 0.0061, "close": 0.00616, "volume": 5604925.0, "quote_volume": 34405.32125, "trades": 258, "taker_buy_quote": 22117.51429}, {"ts": 1775039940000, "open": 0.00616, "high": 0.00617, "low": 0.00612, "close": 0.00614, "volume": 2943897.0, "quote_volume": 18076.68946, "trades": 156, "taker_buy_quote": 6992.66592}, {"ts": 1775040000000, "open": 0.00615, "high": 0.00615, "low": 0.00612, "close": 0.00614, "volume": 3596760.0, "quote_volume": 22067.62142, "trades": 64, "taker_buy_quote": 6410.62758}, {"ts": 1775040060000, "open": 0.00615, "high": 0.00616, "low": 0.00613, "close": 0.00613, "volume": 1705921.0, "quote_volume": 10477.64347, "trades": 35, "taker_buy_quote": 3598.72698}, {"ts": 1775040120000, "open": 0.00614, "high": 0.00615, "low": 0.00611, "close": 0.00612, "volume": 2445084.0, "quote_volume": 14976.21386, "trades": 43, "taker_buy_quote": 6329.95014}, {"ts": 1775040180000, "open": 0.00612, "high": 0.00614, "low": 0.00609, "close": 0.00613, "volume": 4875082.0, "quote_volume": 29799.87529, "trades": 89, "taker_buy_quote": 10976.3179}, {"ts": 1775040240000, "open": 0.00613, "high": 0.00614, "low": 0.00612, "close": 0.00613, "volume": 1870944.0, "quote_volume": 11471.32801, "trades": 40, "taker_buy_quote": 6770.29045}, {"ts": 1775040300000, "open": 0.00612, "high": 0.00615, "low": 0.00611, "close": 0.00614, "volume": 4374676.0, "quote_volume": 26809.51227, "trades": 91, "taker_buy_quote": 10718.053}, {"ts": 1775040360000, "open": 0.00615, "high": 0.00615, "low": 0.00612, "close": 0.00613, "volume": 839338.0, "quote_volume": 5154.06449, "trades": 24, "taker_buy_quote": 4084.12882}, {"ts": 1775040420000, "open": 0.00615, "high": 0.00615, "low": 0.0061, "close": 0.0061, "volume": 4709751.0, "quote_volume": 28798.76925, "trades": 92, "taker_buy_quote": 3291.3106}, {"ts": 1775040480000, "open": 0.00611, "high": 0.00613, "low": 0.00609, "close": 0.00612, "volume": 2167415.0, "quote_volume": 13227.16098, "trades": 110, "taker_buy_quote": 3269.20499}, {"ts": 1775040540000, "open": 0.00612, "high": 0.00638, "low": 0.00611, "close": 0.00622, "volume": 31733696.0, "quote_volume": 197985.03845, "trades": 993, "taker_buy_quote": 116851.14241}, {"ts": 1775040600000, "open": 0.00623, "high": 0.00623, "low": 0.00617, "close": 0.00618, "volume": 6168048.0, "quote_volume": 38255.10415, "trades": 215, "taker_buy_quote": 13182.05708}, {"ts": 1775040660000, "open": 0.00618, "high": 0.00619, "low": 0.00613, "close": 0.00615, "volume": 3376204.0, "quote_volume": 20796.34311, "trades": 134, "taker_buy_quote": 10856.83535}, {"ts": 1775040720000, "open": 0.00616, "high": 0.00618, "low": 0.00614, "close": 0.00618, "volume": 4218878.0, "quote_volume": 25950.66504, "trades": 227, "taker_buy_quote": 6637.49162}, {"ts": 1775040780000, "open": 0.00617, "high": 0.00618, "low": 0.00613, "close": 0.00613, "volume": 3326811.0, "quote_volume": 20443.97868, "trades": 176, "taker_buy_quote": 14763.46032}, {"ts": 1775040840000, "open": 0.00613, "high": 0.00615, "low": 0.00607, "close": 0.00609, "volume": 10732779.0, "quote_volume": 65544.55543, "trades": 390, "taker_buy_quote": 12316.70872}, {"ts": 1775040900000, "open": 0.00609, "high": 0.00613, "low": 0.00609, "close": 0.00612, "volume": 3406408.0, "quote_volume": 20804.27981, "trades": 110, "taker_buy_quote": 5483.38339}, {"ts": 1775040960000, "open": 0.00612, "high": 0.00612, "low": 0.00609, "close": 0.0061, "volume": 3142819.0, "quote_volume": 19146.20195, "trades": 89, "taker_buy_quote": 11746.70067}, {"ts": 1775041020000, "open": 0.0061, "high": 0.00611, "low": 0.00608, "close": 0.00608, "volume": 1926002.0, "quote_volume": 11742.11954, "trades": 97, "taker_buy_quote": 2578.27764}, {"ts": 1775041080000, "open": 0.00609, "high": 0.00612, "low": 0.00609, "close": 0.00612, "volume": 2088955.0, "quote_volume": 12756.91874, "trades": 72, "taker_buy_quote": 7226.76586}, {"ts": 1775041140000, "open": 0.00611, "high": 0.00613, "low": 0.0061, "close": 0.00611, "volume": 1578407.0, "quote_volume": 9647.07557, "trades": 58, "taker_buy_quote": 445.13548}, {"ts": 1775041200000, "open": 0.00612, "high": 0.00625, "low": 0.0061, "close": 0.00619, "volume": 29403380.0, "quote_volume": 181876.24208, "trades": 582, "taker_buy_quote": 78538.49281}, {"ts": 1775041260000, "open": 0.0062, "high": 0.00637, "low": 0.00619, "close": 0.00632, "volume": 11734630.0, "quote_volume": 73727.02943, "trades": 495, "taker_buy_quote": 39848.85244}, {"ts": 1775041320000, "open": 0.00633, "high": 0.00644, "low": 0.00628, "close": 0.00628, "volume": 7937498.0, "quote_volume": 50440.30703, "trades": 469, "taker_buy_quote": 24482.65128}, {"ts": 1775041380000, "open": 0.00627, "high": 0.0063, "low": 0.00622, "close": 0.00623, "volume": 3336025.0, "quote_volume": 20826.23226, "trades": 282, "taker_buy_quote": 9844.44966}, {"ts": 1775041440000, "open": 0.00623, "high": 0.00626, "low": 0.00621, "close": 0.00623, "volume": 2302616.0, "quote_volume": 14371.0873, "trades": 228, "taker_buy_quote": 8582.16386}, {"ts": 1775041500000, "open": 0.00624, "high": 0.00626, "low": 0.00622, "close": 0.00623, "volume": 1653620.0, "quote_volume": 10313.84598, "trades": 151, "taker_buy_quote": 4622.5427}, {"ts": 1775041560000, "open": 0.00624, "high": 0.0063, "low": 0.00624, "close": 0.00629, "volume": 1915157.0, "quote_volume": 12005.95329, "trades": 269, "taker_buy_quote": 9324.363}, {"ts": 1775041620000, "open": 0.00628, "high": 0.0063, "low": 0.00624, "close": 0.00625, "volume": 3676086.0, "quote_volume": 23083.73284, "trades": 337, "taker_buy_quote": 8412.32984}, {"ts": 1775041680000, "open": 0.00625, "high": 0.00628, "low": 0.00624, "close": 0.00626, "volume": 1254597.0, "quote_volume": 7855.3959, "trades": 127, "taker_buy_quote": 5761.90543}, {"ts": 1775041740000, "open": 0.00627, "high": 0.00627, "low": 0.00623, "close": 0.00624, "volume": 1136566.0, "quote_volume": 7105.85768, "trades": 137, "taker_buy_quote": 3826.04055}, {"ts": 1775041800000, "open": 0.00625, "high": 0.00627, "low": 0.00623, "close": 0.00625, "volume": 1122115.0, "quote_volume": 7009.73838, "trades": 90, "taker_buy_quote": 3223.01535}, {"ts": 1775041860000, "open": 0.00624, "high": 0.00624, "low": 0.0062, "close": 0.00621, "volume": 4077250.0, "quote_volume": 25335.08446, "trades": 308, "taker_buy_quote": 10718.25208}, {"ts": 1775041920000, "open": 0.00621, "high": 0.00623, "low": 0.00621, "close": 0.00622, "volume": 2184392.0, "quote_volume": 13578.81559, "trades": 123, "taker_buy_quote": 9672.34376}, {"ts": 1775041980000, "open": 0.00622, "high": 0.00622, "low": 0.0062, "close": 0.0062, "volume": 1744370.0, "quote_volume": 10837.03438, "trades": 181, "taker_buy_quote": 5838.92948}, {"ts": 1775042040000, "open": 0.0062, "high": 0.00623, "low": 0.00614, "close": 0.00623, "volume": 5573649.0, "quote_volume": 34431.83594, "trades": 372, "taker_buy_quote": 10141.45287}, {"ts": 1775042100000, "open": 0.00624, "high": 0.00625, "low": 0.00621, "close": 0.00624, "volume": 2214871.0, "quote_volume": 13794.1798, "trades": 113, "taker_buy_quote": 4625.15001}, {"ts": 1775042160000, "open": 0.00624, "high": 0.00625, "low": 0.00622, "close": 0.00623, "volume": 854903.0, "quote_volume": 5329.15285, "trades": 49, "taker_buy_quote": 1526.71654}, {"ts": 1775042220000, "open": 0.00624, "high": 0.00627, "low": 0.00623, "close": 0.00626, "volume": 2180730.0, "quote_volume": 13643.81752, "trades": 77, "taker_buy_quote": 10473.63008}, {"ts": 1775042280000, "open": 0.00627, "high": 0.00629, "low": 0.00625, "close": 0.00628, "volume": 2065661.0, "quote_volume": 12959.75859, "trades": 106, "taker_buy_quote": 10524.94855}, {"ts": 1775042340000, "open": 0.00629, "high": 0.00631, "low": 0.00626, "close": 0.00626, "volume": 2451532.0, "quote_volume": 15408.71701, "trades": 237, "taker_buy_quote": 5564.12665}, {"ts": 1775042400000, "open": 0.00628, "high": 0.00638, "low": 0.00627, "close": 0.00636, "volume": 3760423.0, "quote_volume": 23793.21592, "trades": 260, "taker_buy_quote": 17561.17916}, {"ts": 1775042460000, "open": 0.00635, "high": 0.00642, "low": 0.00632, "close": 0.0064, "volume": 6465748.0, "quote_volume": 41178.84168, "trades": 234, "taker_buy_quote": 21758.92306}, {"ts": 1775042520000, "open": 0.00641, "high": 0.00642, "low": 0.00633, "close": 0.00636, "volume": 2807814.0, "quote_volume": 17876.56136, "trades": 115, "taker_buy_quote": 9691.19456}, {"ts": 1775042580000, "open": 0.00635, "high": 0.00635, "low": 0.00632, "close": 0.00633, "volume": 1105144.0, "quote_volume": 7003.21757, "trades": 89, "taker_buy_quote": 5138.61032}, {"ts": 1775042640000, "open": 0.00633, "high": 0.00633, "low": 0.0063, "close": 0.00632, "volume": 3385623.0, "quote_volume": 21406.37662, "trades": 203, "taker_buy_quote": 11005.02309}, {"ts": 1775042700000, "open": 0.00632, "high": 0.00634, "low": 0.00629, "close": 0.0063, "volume": 2798549.0, "quote_volume": 17641.49181, "trades": 266, "taker_buy_quote": 7387.00283}, {"ts": 1775042760000, "open": 0.0063, "high": 0.00632, "low": 0.0063, "close": 0.00631, "volume": 705368.0, "quote_volume": 4446.50694, "trades": 109, "taker_buy_quote": 1818.59821}, {"ts": 1775042820000, "open": 0.0063, "high": 0.00633, "low": 0.00629, "close": 0.00631, "volume": 2483330.0, "quote_volume": 15672.79003, "trades": 285, "taker_buy_quote": 9312.15267}, {"ts": 1775042880000, "open": 0.00632, "high": 0.00632, "low": 0.00628, "close": 0.00631, "volume": 2590384.0, "quote_volume": 16322.94357, "trades": 133, "taker_buy_quote": 5510.64559}, {"ts": 1775042940000, "open": 0.00631, "high": 0.00638, "low": 0.0063, "close": 0.0063, "volume": 5501268.0, "quote_volume": 34849.00268, "trades": 277, "taker_buy_quote": 15017.216}, {"ts": 1775043000000, "open": 0.0063, "high": 0.00632, "low": 0.00627, "close": 0.0063, "volume": 2789243.0, "quote_volume": 17545.82497, "trades": 213, "taker_buy_quote": 8657.66058}, {"ts": 1775043060000, "open": 0.00628, "high": 0.00629, "low": 0.00626, "close": 0.00626, "volume": 2286429.0, "quote_volume": 14350.69968, "trades": 276, "taker_buy_quote": 4979.95975}, {"ts": 1775043120000, "open": 0.00627, "high": 0.0063, "low": 0.00625, "close": 0.0063, "volume": 1271346.0, "quote_volume": 7976.70779, "trades": 166, "taker_buy_quote": 4973.38936}, {"ts": 1775043180000, "open": 0.0063, "high": 0.00641, "low": 0.0063, "close": 0.00635, "volume": 7971563.0, "quote_volume": 50695.87506, "trades": 339, "taker_buy_quote": 27336.43842}, {"ts": 1775043240000, "open": 0.00635, "high": 0.00635, "low": 0.00629, "close": 0.00629, "volume": 3320358.0, "quote_volume": 21009.83799, "trades": 278, "taker_buy_quote": 10970.91386}, {"ts": 1775043300000, "open": 0.00629, "high": 0.00631, "low": 0.00622, "close": 0.00627, "volume": 5572358.0, "quote_volume": 34899.80678, "trades": 295, "taker_buy_quote": 14345.44069}, {"ts": 1775043360000, "open": 0.00629, "high": 0.00629, "low": 0.00622, "close": 0.00623, "volume": 4242718.0, "quote_volume": 26541.06756, "trades": 132, "taker_buy_quote": 5965.11851}, {"ts": 1775043420000, "open": 0.00622, "high": 0.00624, "low": 0.00617, "close": 0.0062, "volume": 10297904.0, "quote_volume": 63944.02554, "trades": 405, "taker_buy_quote": 26371.2206}, {"ts": 1775043480000, "open": 0.0062, "high": 0.00624, "low": 0.0062, "close": 0.00622, "volume": 2068519.0, "quote_volume": 12855.07198, "trades": 91, "taker_buy_quote": 6489.76853}, {"ts": 1775043540000, "open": 0.00622, "high": 0.00623, "low": 0.0062, "close": 0.00623, "volume": 1363997.0, "quote_volume": 8480.80004, "trades": 66, "taker_buy_quote": 6865.68692}, {"ts": 1775043600000, "open": 0.00622, "high": 0.00623, "low": 0.00619, "close": 0.00621, "volume": 2914255.0, "quote_volume": 18105.43828, "trades": 117, "taker_buy_quote": 5697.76554}, {"ts": 1775043660000, "open": 0.00623, "high": 0.00623, "low": 0.00618, "close": 0.00618, "volume": 1437993.0, "quote_volume": 8911.16913, "trades": 68, "taker_buy_quote": 2559.37678}, {"ts": 1775043720000, "open": 0.0062, "high": 0.00622, "low": 0.00617, "close": 0.00617, "volume": 1163735.0, "quote_volume": 7206.13212, "trades": 73, "taker_buy_quote": 4083.81921}, {"ts": 1775043780000, "open": 0.00619, "high": 0.00619, "low": 0.00616, "close": 0.00616, "volume": 928331.0, "quote_volume": 5731.37034, "trades": 65, "taker_buy_quote": 3886.03886}, {"ts": 1775043840000, "open": 0.00617, "high": 0.0062, "low": 0.00616, "close": 0.00617, "volume": 1111642.0, "quote_volume": 6861.26418, "trades": 59, "taker_buy_quote": 3104.20962}, {"ts": 1775043900000, "open": 0.00618, "high": 0.00619, "low": 0.00615, "close": 0.00618, "volume": 2917510.0, "quote_volume": 18003.37549, "trades": 95, "taker_buy_quote": 10527.35713}, {"ts": 1775043960000, "open": 0.00618, "high": 0.00622, "low": 0.00617, "close": 0.00618, "volume": 2654300.0, "quote_volume": 16433.47235, "trades": 93, "taker_buy_quote": 9479.36005}, {"ts": 1775044020000, "open": 0.00619, "high": 0.0062, "low": 0.00618, "close": 0.00618, "volume": 978763.0, "quote_volume": 6063.187, "trades": 61, "taker_buy_quote": 3668.25497}, {"ts": 1775044080000, "open": 0.0062, "high": 0.00622, "low": 0.00618, "close": 0.00619, "volume": 509906.0, "quote_volume": 3159.39773, "trades": 41, "taker_buy_quote": 1654.23939}, {"ts": 1775044140000, "open": 0.00618, "high": 0.00621, "low": 0.00618, "close": 0.00621, "volume": 260383.0, "quote_volume": 1613.03792, "trades": 20, "taker_buy_quote": 1311.33818}, {"ts": 1775044200000, "open": 0.00621, "high": 0.00625, "low": 0.0062, "close": 0.00625, "volume": 3600923.0, "quote_volume": 22473.21464, "trades": 97, "taker_buy_quote": 18059.59338}, {"ts": 1775044260000, "open": 0.00625, "high": 0.00625, "low": 0.00621, "close": 0.00623, "volume": 2227422.0, "quote_volume": 13878.05294, "trades": 73, "taker_buy_quote": 4992.96581}, {"ts": 1775044320000, "open": 0.00621, "high": 0.00622, "low": 0.00616, "close": 0.00619, "volume": 3509678.0, "quote_volume": 21700.24955, "trades": 130, "taker_buy_quote": 6736.80705}, {"ts": 1775044380000, "open": 0.00618, "high": 0.00624, "low": 0.00617, "close": 0.00623, "volume": 1890678.0, "quote_volume": 11745.49578, "trades": 93, "taker_buy_quote": 5955.50445}, {"ts": 1775044440000, "open": 0.00621, "high": 0.00622, "low": 0.00619, "close": 0.00622, "volume": 1095945.0, "quote_volume": 6796.52117, "trades": 53, "taker_buy_quote": 3408.82452}, {"ts": 1775044500000, "open": 0.00622, "high": 0.00639, "low": 0.00621, "close": 0.00635, "volume": 16863110.0, "quote_volume": 106296.77339, "trades": 461, "taker_buy_quote": 53246.47288}, {"ts": 1775044560000, "open": 0.00635, "high": 0.00643, "low": 0.00631, "close": 0.00632, "volume": 18426220.0, "quote_volume": 117534.31103, "trades": 437, "taker_buy_quote": 60129.95921}, {"ts": 1775044620000, "open": 0.00632, "high": 0.0065, "low": 0.00632, "close": 0.00644, "volume": 10386042.0, "quote_volume": 66938.76544, "trades": 365, "taker_buy_quote": 32034.34684}, {"ts": 1775044680000, "open": 0.00646, "high": 0.0065, "low": 0.00642, "close": 0.00642, "volume": 6592267.0, "quote_volume": 42547.58939, "trades": 229, "taker_buy_quote": 16402.36398}, {"ts": 1775044740000, "open": 0.00643, "high": 0.00648, "low": 0.00643, "close": 0.00648, "volume": 2194926.0, "quote_volume": 14179.99402, "trades": 71, "taker_buy_quote": 11566.89832}, {"ts": 1775044800000, "open": 0.00647, "high": 0.00658, "low": 0.00646, "close": 0.00657, "volume": 14927913.0, "quote_volume": 97246.52263, "trades": 438, "taker_buy_quote": 55685.61077}, {"ts": 1775044860000, "open": 0.00657, "high": 0.00666, "low": 0.00647, "close": 0.00649, "volume": 19394019.0, "quote_volume": 127413.15252, "trades": 601, "taker_buy_quote": 69293.39067}, {"ts": 1775044920000, "open": 0.00649, "high": 0.00655, "low": 0.00644, "close": 0.00646, "volume": 7674418.0, "quote_volume": 49813.95318, "trades": 254, "taker_buy_quote": 25280.17181}, {"ts": 1775044980000, "open": 0.00645, "high": 0.00649, "low": 0.00643, "close": 0.00647, "volume": 4048446.0, "quote_volume": 26177.74315, "trades": 136, "taker_buy_quote": 12531.80431}, {"ts": 1775045040000, "open": 0.00647, "high": 0.00649, "low": 0.0064, "close": 0.00641, "volume": 4739048.0, "quote_volume": 30489.12873, "trades": 143, "taker_buy_quote": 13007.07067}, {"ts": 1775045100000, "open": 0.0064, "high": 0.00643, "low": 0.00637, "close": 0.00637, "volume": 5369845.0, "quote_volume": 34390.62059, "trades": 118, "taker_buy_quote": 13250.64855}, {"ts": 1775045160000, "open": 0.00639, "high": 0.0064, "low": 0.00637, "close": 0.00637, "volume": 1129305.0, "quote_volume": 7216.16533, "trades": 52, "taker_buy_quote": 3239.02226}, {"ts": 1775045220000, "open": 0.00637, "high": 0.0064, "low": 0.00632, "close": 0.0064, "volume": 6776678.0, "quote_volume": 43092.82194, "trades": 162, "taker_buy_quote": 21665.46884}, {"ts": 1775045280000, "open": 0.00641, "high": 0.00642, "low": 0.00639, "close": 0.00641, "volume": 1099455.0, "quote_volume": 7044.74279, "trades": 52, "taker_buy_quote": 4927.81368}, {"ts": 1775045340000, "open": 0.0064, "high": 0.0064, "low": 0.00635, "close": 0.00636, "volume": 2596686.0, "quote_volume": 16566.01001, "trades": 68, "taker_buy_quote": 3169.20326}, {"ts": 1775045400000, "open": 0.00635, "high": 0.00636, "low": 0.00625, "close": 0.00627, "volume": 6683588.0, "quote_volume": 42045.63738, "trades": 190, "taker_buy_quote": 15644.27625}, {"ts": 1775045460000, "open": 0.00627, "high": 0.00629, "low": 0.00623, "close": 0.00627, "volume": 1780346.0, "quote_volume": 11145.91643, "trades": 83, "taker_buy_quote": 5520.05133}, {"ts": 1775045520000, "open": 0.00628, "high": 0.00629, "low": 0.00626, "close": 0.00628, "volume": 966685.0, "quote_volume": 6065.28611, "trades": 46, "taker_buy_quote": 2587.11921}, {"ts": 1775045580000, "open": 0.00628, "high": 0.00629, "low": 0.00627, "close": 0.00628, "volume": 2546821.0, "quote_volume": 15983.72087, "trades": 65, "taker_buy_quote": 7253.84125}, {"ts": 1775045640000, "open": 0.00627, "high": 0.00627, "low": 0.00624, "close": 0.00624, "volume": 1442707.0, "quote_volume": 9024.4393, "trades": 60, "taker_buy_quote": 4564.77425}, {"ts": 1775045700000, "open": 0.00625, "high": 0.00633, "low": 0.00625, "close": 0.00632, "volume": 3159912.0, "quote_volume": 19912.70381, "trades": 136, "taker_buy_quote": 13969.79819}, {"ts": 1775045760000, "open": 0.00631, "high": 0.00633, "low": 0.0063, "close": 0.00632, "volume": 1735544.0, "quote_volume": 10963.12422, "trades": 75, "taker_buy_quote": 4442.12781}, {"ts": 1775045820000, "open": 0.00632, "high": 0.00632, "low": 0.00623, "close": 0.00623, "volume": 5280000.0, "quote_volume": 33127.44009, "trades": 176, "taker_buy_quote": 15768.20161}, {"ts": 1775045880000, "open": 0.00622, "high": 0.00625, "low": 0.0062, "close": 0.00621, "volume": 3303957.0, "quote_volume": 20562.50123, "trades": 139, "taker_buy_quote": 9587.57157}, {"ts": 1775045940000, "open": 0.00621, "high": 0.00624, "low": 0.00618, "close": 0.00618, "volume": 1713571.0, "quote_volume": 10651.09862, "trades": 116, "taker_buy_quote": 4899.61547}, {"ts": 1775046000000, "open": 0.00618, "high": 0.00618, "low": 0.00609, "close": 0.00615, "volume": 8482267.0, "quote_volume": 52017.64851, "trades": 305, "taker_buy_quote": 17585.09203}, {"ts": 1775046060000, "open": 0.00616, "high": 0.00621, "low": 0.00616, "close": 0.00619, "volume": 1654115.0, "quote_volume": 10228.94234, "trades": 85, "taker_buy_quote": 5865.65661}, {"ts": 1775046120000, "open": 0.00618, "high": 0.00623, "low": 0.00618, "close": 0.00619, "volume": 2362549.0, "quote_volume": 14658.88415, "trades": 79, "taker_buy_quote": 4708.92393}, {"ts": 1775046180000, "open": 0.00619, "high": 0.00624, "low": 0.00618, "close": 0.00621, "volume": 5088729.0, "quote_volume": 31568.22804, "trades": 162, "taker_buy_quote": 7467.25437}, {"ts": 1775046240000, "open": 0.00621, "high": 0.00622, "low": 0.00619, "close": 0.00619, "volume": 1241698.0, "quote_volume": 7701.63231, "trades": 40, "taker_buy_quote": 3609.09531}, {"ts": 1775046300000, "open": 0.00619, "high": 0.00624, "low": 0.00618, "close": 0.00624, "volume": 2797244.0, "quote_volume": 17410.70779, "trades": 77, "taker_buy_quote": 8476.6352}, {"ts": 1775046360000, "open": 0.00623, "high": 0.00624, "low": 0.0062, "close": 0.0062, "volume": 939185.0, "quote_volume": 5838.90199, "trades": 42, "taker_buy_quote": 3128.80203}, {"ts": 1775046420000, "open": 0.0062, "high": 0.00622, "low": 0.00616, "close": 0.00619, "volume": 1686102.0, "quote_volume": 10451.6764, "trades": 59, "taker_buy_quote": 5210.9926}, {"ts": 1775046480000, "open": 0.00619, "high": 0.00619, "low": 0.00616, "close": 0.00617, "volume": 735332.0, "quote_volume": 4536.49915, "trades": 38, "taker_buy_quote": 1516.6935}, {"ts": 1775046540000, "open": 0.00617, "high": 0.00619, "low": 0.00613, "close": 0.00617, "volume": 8287898.0, "quote_volume": 50971.48486, "trades": 182, "taker_buy_quote": 9492.34883}, {"ts": 1775046600000, "open": 0.00617, "high": 0.00618, "low": 0.00614, "close": 0.00617, "volume": 2056154.0, "quote_volume": 12675.11768, "trades": 56, "taker_buy_quote": 6295.48107}, {"ts": 1775046660000, "open": 0.00617, "high": 0.00617, "low": 0.00613, "close": 0.00613, "volume": 2688736.0, "quote_volume": 16517.65974, "trades": 74, "taker_buy_quote": 4697.13588}, {"ts": 1775046720000, "open": 0.00614, "high": 0.00614, "low": 0.00604, "close": 0.00606, "volume": 6553826.0, "quote_volume": 39811.34481, "trades": 191, "taker_buy_quote": 12046.47262}, {"ts": 1775046780000, "open": 0.00607, "high": 0.0061, "low": 0.00607, "close": 0.00609, "volume": 3355956.0, "quote_volume": 20414.78095, "trades": 105, "taker_buy_quote": 11232.07806}, {"ts": 1775046840000, "open": 0.00608, "high": 0.00608, "low": 0.00604, "close": 0.00605, "volume": 5484319.0, "quote_volume": 33225.83247, "trades": 149, "taker_buy_quote": 19881.76061}, {"ts": 1775046900000, "open": 0.00607, "high": 0.0061, "low": 0.00607, "close": 0.0061, "volume": 1189110.0, "quote_volume": 7226.25563, "trades": 55, "taker_buy_quote": 3262.26647}, {"ts": 1775046960000, "open": 0.0061, "high": 0.0061, "low": 0.00606, "close": 0.00607, "volume": 2571430.0, "quote_volume": 15628.39003, "trades": 108, "taker_buy_quote": 8096.86642}, {"ts": 1775047020000, "open": 0.00608, "high": 0.00612, "low": 0.00607, "close": 0.0061, "volume": 3693246.0, "quote_volume": 22536.14273, "trades": 90, "taker_buy_quote": 20739.6448}, {"ts": 1775047080000, "open": 0.0061, "high": 0.00611, "low": 0.00602, "close": 0.00605, "volume": 12054299.0, "quote_volume": 72883.12106, "trades": 218, "taker_buy_quote": 9657.37893}, {"ts": 1775047140000, "open": 0.00605, "high": 0.00607, "low": 0.00605, "close": 0.00606, "volume": 707485.0, "quote_volume": 4286.75197, "trades": 40, "taker_buy_quote": 1168.3085}, {"ts": 1775047200000, "open": 0.00607, "high": 0.00608, "low": 0.00605, "close": 0.00606, "volume": 368215.0, "quote_volume": 2235.11222, "trades": 30, "taker_buy_quote": 1200.51044}, {"ts": 1775047260000, "open": 0.00606, "high": 0.00606, "low": 0.00603, "close": 0.00605, "volume": 1252905.0, "quote_volume": 7580.01545, "trades": 57, "taker_buy_quote": 2694.09971}, {"ts": 1775047320000, "open": 0.00607, "high": 0.0061, "low": 0.00606, "close": 0.00607, "volume": 2093573.0, "quote_volume": 12731.86473, "trades": 51, "taker_buy_quote": 7996.09261}, {"ts": 1775047380000, "open": 0.00606, "high": 0.00609, "low": 0.00606, "close": 0.00609, "volume": 1165486.0, "quote_volume": 7076.38066, "trades": 51, "taker_buy_quote": 4839.19725}, {"ts": 1775047440000, "open": 0.00609, "high": 0.00614, "low": 0.00608, "close": 0.00612, "volume": 2876999.0, "quote_volume": 17609.42345, "trades": 111, "taker_buy_quote": 13026.24558}, {"ts": 1775047500000, "open": 0.00612, "high": 0.00615, "low": 0.00608, "close": 0.00611, "volume": 13057789.0, "quote_volume": 79833.65537, "trades": 204, "taker_buy_quote": 21972.21407}, {"ts": 1775047560000, "open": 0.00612, "high": 0.00614, "low": 0.0061, "close": 0.00611, "volume": 1160166.0, "quote_volume": 7103.49054, "trades": 53, "taker_buy_quote": 2675.04787}, {"ts": 1775047620000, "open": 0.00611, "high": 0.0062, "low": 0.00611, "close": 0.00618, "volume": 11394259.0, "quote_volume": 70322.12818, "trades": 212, "taker_buy_quote": 53348.67853}, {"ts": 1775047680000, "open": 0.00618, "high": 0.00633, "low": 0.00618, "close": 0.00627, "volume": 34135679.0, "quote_volume": 214315.84265, "trades": 858, "taker_buy_quote": 98959.57526}, {"ts": 1775047740000, "open": 0.00627, "high": 0.00629, "low": 0.00625, "close": 0.00629, "volume": 6145133.0, "quote_volume": 38585.96761, "trades": 232, "taker_buy_quote": 23373.73265}, {"ts": 1775047800000, "open": 0.00628, "high": 0.00632, "low": 0.00626, "close": 0.00628, "volume": 8759712.0, "quote_volume": 55087.15961, "trades": 186, "taker_buy_quote": 32590.41812}, {"ts": 1775047860000, "open": 0.00628, "high": 0.00632, "low": 0.00628, "close": 0.0063, "volume": 2107357.0, "quote_volume": 13278.01499, "trades": 101, "taker_buy_quote": 9590.23317}, {"ts": 1775047920000, "open": 0.00631, "high": 0.00632, "low": 0.00629, "close": 0.00629, "volume": 3740769.0, "quote_volume": 23574.03392, "trades": 230, "taker_buy_quote": 17747.6772}, {"ts": 1775047980000, "open": 0.00628, "high": 0.0063, "low": 0.00624, "close": 0.00627, "volume": 3115298.0, "quote_volume": 19500.2572, "trades": 240, "taker_buy_quote": 5542.39598}, {"ts": 1775048040000, "open": 0.00626, "high": 0.00626, "low": 0.0062, "close": 0.00622, "volume": 4160701.0, "quote_volume": 25897.39383, "trades": 204, "taker_buy_quote": 10929.74178}, {"ts": 1775048100000, "open": 0.00621, "high": 0.00622, "low": 0.00619, "close": 0.00619, "volume": 2382872.0, "quote_volume": 14791.07541, "trades": 102, "taker_buy_quote": 7888.87617}, {"ts": 1775048160000, "open": 0.00619, "high": 0.00626, "low": 0.00619, "close": 0.00625, "volume": 2694721.0, "quote_volume": 16796.97436, "trades": 100, "taker_buy_quote": 13753.77016}, {"ts": 1775048220000, "open": 0.00625, "high": 0.00626, "low": 0.00625, "close": 0.00626, "volume": 533740.0, "quote_volume": 3338.03868, "trades": 21, "taker_buy_quote": 1754.83868}, {"ts": 1775048280000, "open": 0.00624, "high": 0.00626, "low": 0.00622, "close": 0.00623, "volume": 1258534.0, "quote_volume": 7841.8463, "trades": 54, "taker_buy_quote": 4217.23449}, {"ts": 1775048340000, "open": 0.00624, "high": 0.00625, "low": 0.00623, "close": 0.00625, "volume": 264785.0, "quote_volume": 1652.38538, "trades": 14, "taker_buy_quote": 354.94459}, {"ts": 1775048400000, "open": 0.00624, "high": 0.00631, "low": 0.00624, "close": 0.0063, "volume": 2185109.0, "quote_volume": 13732.4362, "trades": 107, "taker_buy_quote": 10532.87048}, {"ts": 1775048460000, "open": 0.00631, "high": 0.00631, "low": 0.00628, "close": 0.0063, "volume": 2348915.0, "quote_volume": 14792.36734, "trades": 64, "taker_buy_quote": 9627.11756}, {"ts": 1775048520000, "open": 0.0063, "high": 0.00635, "low": 0.00628, "close": 0.00628, "volume": 3967999.0, "quote_volume": 25065.51432, "trades": 157, "taker_buy_quote": 18954.55723}, {"ts": 1775048580000, "open": 0.00631, "high": 0.00635, "low": 0.0063, "close": 0.00633, "volume": 2559960.0, "quote_volume": 16190.63658, "trades": 131, "taker_buy_quote": 10017.52331}, {"ts": 1775048640000, "open": 0.00632, "high": 0.00635, "low": 0.00629, "close": 0.00633, "volume": 2408861.0, "quote_volume": 15220.20046, "trades": 83, "taker_buy_quote": 6165.30078}, {"ts": 1775048700000, "open": 0.00633, "high": 0.00638, "low": 0.00633, "close": 0.00638, "volume": 2225061.0, "quote_volume": 14126.8688, "trades": 94, "taker_buy_quote": 9674.63416}, {"ts": 1775048760000, "open": 0.00638, "high": 0.00642, "low": 0.00636, "close": 0.00636, "volume": 2803526.0, "quote_volume": 17932.32757, "trades": 151, "taker_buy_quote": 12930.08663}, {"ts": 1775048820000, "open": 0.00636, "high": 0.00636, "low": 0.0063, "close": 0.00634, "volume": 2298308.0, "quote_volume": 14536.61498, "trades": 94, "taker_buy_quote": 5700.0259}, {"ts": 1775048880000, "open": 0.00635, "high": 0.00642, "low": 0.00634, "close": 0.00641, "volume": 2701867.0, "quote_volume": 17281.79623, "trades": 152, "taker_buy_quote": 10742.46601}, {"ts": 1775048940000, "open": 0.00641, "high": 0.00642, "low": 0.00638, "close": 0.00641, "volume": 2414490.0, "quote_volume": 15464.78831, "trades": 128, "taker_buy_quote": 8329.6984}, {"ts": 1775049000000, "open": 0.00642, "high": 0.00643, "low": 0.00638, "close": 0.00641, "volume": 2581481.0, "quote_volume": 16533.78438, "trades": 178, "taker_buy_quote": 7179.47269}, {"ts": 1775049060000, "open": 0.00642, "high": 0.00643, "low": 0.00637, "close": 0.00638, "volume": 2621093.0, "quote_volume": 16780.98639, "trades": 154, "taker_buy_quote": 4678.06094}, {"ts": 1775049120000, "open": 0.00638, "high": 0.00639, "low": 0.00635, "close": 0.00639, "volume": 2310398.0, "quote_volume": 14726.57559, "trades": 93, "taker_buy_quote": 8846.19191}, {"ts": 1775049180000, "open": 0.00639, "high": 0.00641, "low": 0.00635, "close": 0.00636, "volume": 1071359.0, "quote_volume": 6826.42555, "trades": 104, "taker_buy_quote": 3211.04822}, {"ts": 1775049240000, "open": 0.00637, "high": 0.00637, "low": 0.0063, "close": 0.00633, "volume": 4577079.0, "quote_volume": 29005.54378, "trades": 233, "taker_buy_quote": 7122.26611}, {"ts": 1775049300000, "open": 0.00634, "high": 0.00635, "low": 0.00633, "close": 0.00633, "volume": 771676.0, "quote_volume": 4888.69388, "trades": 61, "taker_buy_quote": 2006.71246}, {"ts": 1775049360000, "open": 0.00634, "high": 0.00636, "low": 0.00632, "close": 0.00633, "volume": 1764154.0, "quote_volume": 11177.05882, "trades": 98, "taker_buy_quote": 3625.05326}, {"ts": 1775049420000, "open": 0.00634, "high": 0.00639, "low": 0.00632, "close": 0.00638, "volume": 2014796.0, "quote_volume": 12817.07475, "trades": 88, "taker_buy_quote": 8133.66318}, {"ts": 1775049480000, "open": 0.00638, "high": 0.00641, "low": 0.00637, "close": 0.00639, "volume": 1150369.0, "quote_volume": 7354.69499, "trades": 90, "taker_buy_quote": 4632.21206}, {"ts": 1775049540000, "open": 0.00639, "high": 0.0064, "low": 0.00637, "close": 0.00639, "volume": 1010041.0, "quote_volume": 6452.28217, "trades": 53, "taker_buy_quote": 3316.25915}, {"ts": 1775049600000, "open": 0.00638, "high": 0.0064, "low": 0.00633, "close": 0.00635, "volume": 804442.0, "quote_volume": 5111.29225, "trades": 76, "taker_buy_quote": 771.22341}, {"ts": 1775049660000, "open": 0.00634, "high": 0.00637, "low": 0.00634, "close": 0.00635, "volume": 845580.0, "quote_volume": 5368.10511, "trades": 51, "taker_buy_quote": 2305.18079}, {"ts": 1775049720000, "open": 0.00634, "high": 0.00636, "low": 0.00633, "close": 0.00636, "volume": 658151.0, "quote_volume": 4173.2804, "trades": 40, "taker_buy_quote": 1063.14065}, {"ts": 1775049780000, "open": 0.00635, "high": 0.00636, "low": 0.00632, "close": 0.00634, "volume": 1338321.0, "quote_volume": 8479.86324, "trades": 64, "taker_buy_quote": 1338.15448}, {"ts": 1775049840000, "open": 0.00635, "high": 0.00642, "low": 0.00635, "close": 0.00641, "volume": 4035131.0, "quote_volume": 25812.77778, "trades": 141, "taker_buy_quote": 12797.14986}, {"ts": 1775049900000, "open": 0.00641, "high": 0.00654, "low": 0.00641, "close": 0.00642, "volume": 14271038.0, "quote_volume": 92368.28156, "trades": 475, "taker_buy_quote": 50435.60064}, {"ts": 1775049960000, "open": 0.00643, "high": 0.00644, "low": 0.00638, "close": 0.00638, "volume": 2140368.0, "quote_volume": 13707.95236, "trades": 107, "taker_buy_quote": 9759.85402}, {"ts": 1775050020000, "open": 0.00637, "high": 0.00641, "low": 0.00637, "close": 0.00641, "volume": 1416498.0, "quote_volume": 9055.2741, "trades": 85, "taker_buy_quote": 4460.89089}, {"ts": 1775050080000, "open": 0.00642, "high": 0.00676, "low": 0.00641, "close": 0.00672, "volume": 19806147.0, "quote_volume": 131247.31786, "trades": 895, "taker_buy_quote": 63208.78362}, {"ts": 1775050140000, "open": 0.00671, "high": 0.00738, "low": 0.00671, "close": 0.00718, "volume": 94993222.0, "quote_volume": 671537.12351, "trades": 4704, "taker_buy_quote": 306025.76264}, {"ts": 1775050200000, "open": 0.0072, "high": 0.0075, "low": 0.0072, "close": 0.00724, "volume": 38349405.0, "quote_volume": 281478.68379, "trades": 2188, "taker_buy_quote": 175220.63973}, {"ts": 1775050260000, "open": 0.00725, "high": 0.0077, "low": 0.00725, "close": 0.00761, "volume": 33923775.0, "quote_volume": 256829.08155, "trades": 2001, "taker_buy_quote": 137330.69674}, {"ts": 1775050320000, "open": 0.00761, "high": 0.00768, "low": 0.00739, "close": 0.00741, "volume": 17524838.0, "quote_volume": 131069.45094, "trades": 722, "taker_buy_quote": 58342.11424}, {"ts": 1775050380000, "open": 0.00742, "high": 0.00798, "low": 0.0074, "close": 0.00788, "volume": 34708655.0, "quote_volume": 270128.11282, "trades": 2902, "taker_buy_quote": 133721.90793}, {"ts": 1775050440000, "open": 0.00789, "high": 0.00799, "low": 0.00768, "close": 0.00777, "volume": 23069986.0, "quote_volume": 180563.9919, "trades": 955, "taker_buy_quote": 87274.64197}, {"ts": 1775050500000, "open": 0.00777, "high": 0.00835, "low": 0.00775, "close": 0.00794, "volume": 58289885.0, "quote_volume": 467327.61182, "trades": 3708, "taker_buy_quote": 242683.80738}, {"ts": 1775050560000, "open": 0.00793, "high": 0.00797, "low": 0.00756, "close": 0.0076, "volume": 36132584.0, "quote_volume": 280379.15823, "trades": 1475, "taker_buy_quote": 132934.03073}, {"ts": 1775050620000, "open": 0.0076, "high": 0.00762, "low": 0.00729, "close": 0.00734, "volume": 31029486.0, "quote_volume": 231721.36071, "trades": 1395, "taker_buy_quote": 105838.42149}, {"ts": 1775050680000, "open": 0.00735, "high": 0.00739, "low": 0.00721, "close": 0.00723, "volume": 13384239.0, "quote_volume": 97480.29449, "trades": 676, "taker_buy_quote": 47050.96577}, {"ts": 1775050740000, "open": 0.00723, "high": 0.00726, "low": 0.00676, "close": 0.00678, "volume": 37888447.0, "quote_volume": 264128.61103, "trades": 1468, "taker_buy_quote": 127444.75994}, {"ts": 1775050800000, "open": 0.00677, "high": 0.00678, "low": 0.00645, "close": 0.00673, "volume": 33639623.0, "quote_volume": 223296.43094, "trades": 2299, "taker_buy_quote": 141641.24958}, {"ts": 1775050860000, "open": 0.00675, "high": 0.00686, "low": 0.00662, "close": 0.0067, "volume": 28359169.0, "quote_volume": 190708.62861, "trades": 1644, "taker_buy_quote": 99654.57986}, {"ts": 1775050920000, "open": 0.00669, "high": 0.00695, "low": 0.00664, "close": 0.00693, "volume": 11822068.0, "quote_volume": 80719.11776, "trades": 1337, "taker_buy_quote": 44451.86873}, {"ts": 1775050980000, "open": 0.00693, "high": 0.00696, "low": 0.0068, "close": 0.00691, "volume": 18992161.0, "quote_volume": 130427.52742, "trades": 923, "taker_buy_quote": 45133.7432}, {"ts": 1775051040000, "open": 0.00691, "high": 0.007, "low": 0.00683, "close": 0.00683, "volume": 9141891.0, "quote_volume": 63170.68404, "trades": 924, "taker_buy_quote": 32168.82892}, {"ts": 1775051100000, "open": 0.00684, "high": 0.00689, "low": 0.00671, "close": 0.00687, "volume": 14351434.0, "quote_volume": 97485.91604, "trades": 863, "taker_buy_quote": 49797.8044}, {"ts": 1775051160000, "open": 0.00686, "high": 0.00705, "low": 0.00686, "close": 0.00699, "volume": 9883963.0, "quote_volume": 69073.79859, "trades": 541, "taker_buy_quote": 42904.66866}, {"ts": 1775051220000, "open": 0.00698, "high": 0.00705, "low": 0.00691, "close": 0.00703, "volume": 3965905.0, "quote_volume": 27707.54161, "trades": 264, "taker_buy_quote": 19617.84794}, {"ts": 1775051280000, "open": 0.00704, "high": 0.00719, "low": 0.00701, "close": 0.00711, "volume": 9883742.0, "quote_volume": 70111.58459, "trades": 673, "taker_buy_quote": 42152.67019}, {"ts": 1775051340000, "open": 0.0071, "high": 0.00717, "low": 0.00709, "close": 0.00712, "volume": 4646501.0, "quote_volume": 33121.49504, "trades": 400, "taker_buy_quote": 15124.18843}, {"ts": 1775051400000, "open": 0.00711, "high": 0.00723, "low": 0.00706, "close": 0.00712, "volume": 5966042.0, "quote_volume": 42502.60115, "trades": 608, "taker_buy_quote": 21632.63003}, {"ts": 1775051460000, "open": 0.00713, "high": 0.00723, "low": 0.00707, "close": 0.00708, "volume": 16344765.0, "quote_volume": 117040.53239, "trades": 707, "taker_buy_quote": 21927.09669}, {"ts": 1775051520000, "open": 0.00708, "high": 0.0071, "low": 0.00692, "close": 0.00696, "volume": 8121240.0, "quote_volume": 56657.18983, "trades": 599, "taker_buy_quote": 20488.43099}, {"ts": 1775051580000, "open": 0.00695, "high": 0.00695, "low": 0.00685, "close": 0.00692, "volume": 5284200.0, "quote_volume": 36440.4052, "trades": 359, "taker_buy_quote": 17437.24803}, {"ts": 1775051640000, "open": 0.00694, "high": 0.00696, "low": 0.00677, "close": 0.00681, "volume": 4647800.0, "quote_volume": 31865.41807, "trades": 493, "taker_buy_quote": 12730.76792}, {"ts": 1775051700000, "open": 0.0068, "high": 0.00691, "low": 0.0068, "close": 0.00688, "volume": 2305341.0, "quote_volume": 15809.97471, "trades": 373, "taker_buy_quote": 6529.47482}, {"ts": 1775051760000, "open": 0.00688, "high": 0.00704, "low": 0.00685, "close": 0.00695, "volume": 4882861.0, "quote_volume": 33984.74817, "trades": 474, "taker_buy_quote": 20174.99735}, {"ts": 1775051820000, "open": 0.00695, "high": 0.00708, "low": 0.00694, "close": 0.00697, "volume": 2869621.0, "quote_volume": 20129.7127, "trades": 380, "taker_buy_quote": 12087.01452}, {"ts": 1775051880000, "open": 0.00697, "high": 0.00699, "low": 0.00692, "close": 0.00695, "volume": 3536458.0, "quote_volume": 24581.5076, "trades": 640, "taker_buy_quote": 15876.59826}, {"ts": 1775051940000, "open": 0.00695, "high": 0.00697, "low": 0.00687, "close": 0.00687, "volume": 3410958.0, "quote_volume": 23608.06326, "trades": 308, "taker_buy_quote": 7090.98593}, {"ts": 1775052000000, "open": 0.00688, "high": 0.00695, "low": 0.00687, "close": 0.00688, "volume": 4418462.0, "quote_volume": 30513.42609, "trades": 384, "taker_buy_quote": 12783.0906}, {"ts": 1775052060000, "open": 0.00688, "high": 0.00703, "low": 0.00688, "close": 0.0069, "volume": 4637645.0, "quote_volume": 32251.63892, "trades": 516, "taker_buy_quote": 21305.8133}, {"ts": 1775052120000, "open": 0.00689, "high": 0.007, "low": 0.0068, "close": 0.0068, "volume": 8299831.0, "quote_volume": 57217.48064, "trades": 608, "taker_buy_quote": 24789.49925}, {"ts": 1775052180000, "open": 0.00682, "high": 0.00689, "low": 0.0067, "close": 0.00677, "volume": 10042926.0, "quote_volume": 68109.22321, "trades": 832, "taker_buy_quote": 28514.73373}, {"ts": 1775052240000, "open": 0.00675, "high": 0.00679, "low": 0.00662, "close": 0.00666, "volume": 13704160.0, "quote_volume": 91777.48947, "trades": 619, "taker_buy_quote": 29932.99201}, {"ts": 1775052300000, "open": 0.00668, "high": 0.00678, "low": 0.00666, "close": 0.00672, "volume": 12730287.0, "quote_volume": 85745.7748, "trades": 236, "taker_buy_quote": 77898.25217}, {"ts": 1775052360000, "open": 0.00672, "high": 0.0068, "low": 0.00672, "close": 0.00673, "volume": 2794229.0, "quote_volume": 18910.9888, "trades": 162, "taker_buy_quote": 11718.23773}, {"ts": 1775052420000, "open": 0.00674, "high": 0.00679, "low": 0.00674, "close": 0.00675, "volume": 1830228.0, "quote_volume": 12374.51765, "trades": 104, "taker_buy_quote": 5613.03777}, {"ts": 1775052480000, "open": 0.00676, "high": 0.00677, "low": 0.0067, "close": 0.0067, "volume": 2494777.0, "quote_volume": 16794.67261, "trades": 119, "taker_buy_quote": 6045.98886}, {"ts": 1775052540000, "open": 0.00672, "high": 0.00672, "low": 0.00664, "close": 0.00664, "volume": 4135812.0, "quote_volume": 27611.31557, "trades": 179, "taker_buy_quote": 9178.84536}, {"ts": 1775052600000, "open": 0.00663, "high": 0.00675, "low": 0.00656, "close": 0.00675, "volume": 8027055.0, "quote_volume": 53501.02356, "trades": 386, "taker_buy_quote": 30527.9915}, {"ts": 1775052660000, "open": 0.00673, "high": 0.00673, "low": 0.00653, "close": 0.00664, "volume": 3840686.0, "quote_volume": 25537.93278, "trades": 415, "taker_buy_quote": 4682.10605}, {"ts": 1775052720000, "open": 0.00664, "high": 0.00668, "low": 0.00663, "close": 0.00664, "volume": 1636033.0, "quote_volume": 10885.3463, "trades": 112, "taker_buy_quote": 5814.29975}, {"ts": 1775052780000, "open": 0.00663, "high": 0.00667, "low": 0.00661, "close": 0.00664, "volume": 636107.0, "quote_volume": 4226.06264, "trades": 65, "taker_buy_quote": 2052.86943}, {"ts": 1775052840000, "open": 0.00663, "high": 0.00668, "low": 0.00661, "close": 0.00665, "volume": 1753497.0, "quote_volume": 11666.64208, "trades": 94, "taker_buy_quote": 848.29392}, {"ts": 1775052900000, "open": 0.00667, "high": 0.00692, "low": 0.00667, "close": 0.00684, "volume": 16792387.0, "quote_volume": 114546.96624, "trades": 881, "taker_buy_quote": 56544.65655}, {"ts": 1775052960000, "open": 0.00684, "high": 0.00691, "low": 0.00681, "close": 0.00686, "volume": 5210436.0, "quote_volume": 35743.21161, "trades": 197, "taker_buy_quote": 21833.40492}, {"ts": 1775053020000, "open": 0.00685, "high": 0.00692, "low": 0.00684, "close": 0.00692, "volume": 3126079.0, "quote_volume": 21536.01743, "trades": 147, "taker_buy_quote": 17023.97828}, {"ts": 1775053080000, "open": 0.00692, "high": 0.00693, "low": 0.00687, "close": 0.00688, "volume": 2423126.0, "quote_volume": 16712.3702, "trades": 117, "taker_buy_quote": 10654.36579}, {"ts": 1775053140000, "open": 0.00687, "high": 0.00689, "low": 0.00682, "close": 0.00686, "volume": 2581714.0, "quote_volume": 17702.55088, "trades": 137, "taker_buy_quote": 10682.27318}, {"ts": 1775053200000, "open": 0.00686, "high": 0.00689, "low": 0.00684, "close": 0.00688, "volume": 1645929.0, "quote_volume": 11291.79135, "trades": 81, "taker_buy_quote": 3770.83524}, {"ts": 1775053260000, "open": 0.00688, "high": 0.00691, "low": 0.00685, "close": 0.00688, "volume": 1629911.0, "quote_volume": 11218.40584, "trades": 63, "taker_buy_quote": 6763.34329}, {"ts": 1775053320000, "open": 0.00687, "high": 0.00688, "low": 0.00683, "close": 0.00685, "volume": 2143792.0, "quote_volume": 14686.73356, "trades": 112, "taker_buy_quote": 7572.38406}, {"ts": 1775053380000, "open": 0.00685, "high": 0.00688, "low": 0.0068, "close": 0.00682, "volume": 2369651.0, "quote_volume": 16195.94008, "trades": 126, "taker_buy_quote": 8029.01573}, {"ts": 1775053440000, "open": 0.00682, "high": 0.00687, "low": 0.00678, "close": 0.00682, "volume": 1838248.0, "quote_volume": 12536.53678, "trades": 89, "taker_buy_quote": 6018.01936}, {"ts": 1775053500000, "open": 0.00682, "high": 0.00687, "low": 0.00673, "close": 0.00676, "volume": 3140169.0, "quote_volume": 21383.35975, "trades": 168, "taker_buy_quote": 9315.92518}, {"ts": 1775053560000, "open": 0.00677, "high": 0.00683, "low": 0.00675, "close": 0.00677, "volume": 2542710.0, "quote_volume": 17281.98323, "trades": 170, "taker_buy_quote": 12487.2828}, {"ts": 1775053620000, "open": 0.00677, "high": 0.00679, "low": 0.00674, "close": 0.00678, "volume": 1132409.0, "quote_volume": 7648.63505, "trades": 91, "taker_buy_quote": 754.37926}, {"ts": 1775053680000, "open": 0.00676, "high": 0.00679, "low": 0.00674, "close": 0.00678, "volume": 546448.0, "quote_volume": 3704.68412, "trades": 73, "taker_buy_quote": 1706.71963}, {"ts": 1775053740000, "open": 0.00676, "high": 0.00677, "low": 0.00673, "close": 0.00674, "volume": 1827500.0, "quote_volume": 12324.92485, "trades": 93, "taker_buy_quote": 4055.27596}, {"ts": 1775053800000, "open": 0.00674, "high": 0.00681, "low": 0.00671, "close": 0.0068, "volume": 2799054.0, "quote_volume": 18895.24965, "trades": 211, "taker_buy_quote": 10857.39159}, {"ts": 1775053860000, "open": 0.00679, "high": 0.00681, "low": 0.00657, "close": 0.00662, "volume": 5723200.0, "quote_volume": 38024.62732, "trades": 353, "taker_buy_quote": 10388.62915}, {"ts": 1775053920000, "open": 0.00661, "high": 0.00666, "low": 0.00656, "close": 0.00656, "volume": 6599235.0, "quote_volume": 43616.11298, "trades": 237, "taker_buy_quote": 13368.72244}, {"ts": 1775053980000, "open": 0.00657, "high": 0.00666, "low": 0.00657, "close": 0.0066, "volume": 3756199.0, "quote_volume": 24839.37457, "trades": 152, "taker_buy_quote": 10659.67687}, {"ts": 1775054040000, "open": 0.0066, "high": 0.00663, "low": 0.00649, "close": 0.00661, "volume": 6797722.0, "quote_volume": 44688.82931, "trades": 358, "taker_buy_quote": 15000.21914}, {"ts": 1775054100000, "open": 0.00662, "high": 0.00663, "low": 0.00656, "close": 0.00661, "volume": 1150410.0, "quote_volume": 7594.87206, "trades": 89, "taker_buy_quote": 3411.32463}, {"ts": 1775054160000, "open": 0.00661, "high": 0.00662, "low": 0.00657, "close": 0.0066, "volume": 2246050.0, "quote_volume": 14794.62282, "trades": 116, "taker_buy_quote": 2292.6504}, {"ts": 1775054220000, "open": 0.0066, "high": 0.00664, "low": 0.00658, "close": 0.00664, "volume": 1851651.0, "quote_volume": 12251.35685, "trades": 91, "taker_buy_quote": 6643.58345}, {"ts": 1775054280000, "open": 0.00664, "high": 0.00667, "low": 0.0066, "close": 0.00664, "volume": 2667991.0, "quote_volume": 17717.94765, "trades": 124, "taker_buy_quote": 10489.34964}, {"ts": 1775054340000, "open": 0.00666, "high": 0.00668, "low": 0.00659, "close": 0.00662, "volume": 4092388.0, "quote_volume": 27150.91001, "trades": 202, "taker_buy_quote": 11322.46268}, {"ts": 1775054400000, "open": 0.0066, "high": 0.00661, "low": 0.00637, "close": 0.00642, "volume": 21936274.0, "quote_volume": 141706.00466, "trades": 868, "taker_buy_quote": 63578.74424}, {"ts": 1775054460000, "open": 0.00641, "high": 0.00646, "low": 0.00637, "close": 0.00646, "volume": 6349223.0, "quote_volume": 40745.52199, "trades": 263, "taker_buy_quote": 18038.0457}, {"ts": 1775054520000, "open": 0.00646, "high": 0.00651, "low": 0.00645, "close": 0.00648, "volume": 1459397.0, "quote_volume": 9464.86899, "trades": 105, "taker_buy_quote": 3904.03508}, {"ts": 1775054580000, "open": 0.00649, "high": 0.00649, "low": 0.00646, "close": 0.00647, "volume": 1753480.0, "quote_volume": 11355.3347, "trades": 81, "taker_buy_quote": 3609.80035}, {"ts": 1775054640000, "open": 0.00646, "high": 0.00647, "low": 0.00642, "close": 0.00645, "volume": 2696469.0, "quote_volume": 17377.90552, "trades": 102, "taker_buy_quote": 9930.55028}, {"ts": 1775054700000, "open": 0.00645, "high": 0.00649, "low": 0.00644, "close": 0.00649, "volume": 2090394.0, "quote_volume": 13513.94666, "trades": 79, "taker_buy_quote": 8536.55929}, {"ts": 1775054760000, "open": 0.00649, "high": 0.00651, "low": 0.00648, "close": 0.0065, "volume": 2004921.0, "quote_volume": 13027.5548, "trades": 72, "taker_buy_quote": 4941.67944}, {"ts": 1775054820000, "open": 0.0065, "high": 0.00656, "low": 0.00648, "close": 0.00654, "volume": 3332563.0, "quote_volume": 21729.22232, "trades": 80, "taker_buy_quote": 14280.20401}, {"ts": 1775054880000, "open": 0.00655, "high": 0.00667, "low": 0.00655, "close": 0.00666, "volume": 8414385.0, "quote_volume": 55706.96126, "trades": 218, "taker_buy_quote": 33113.17763}, {"ts": 1775054940000, "open": 0.00666, "high": 0.00666, "low": 0.00658, "close": 0.00663, "volume": 2810228.0, "quote_volume": 18562.94319, "trades": 82, "taker_buy_quote": 10317.04081}, {"ts": 1775055000000, "open": 0.00662, "high": 0.00671, "low": 0.00662, "close": 0.00665, "volume": 3040600.0, "quote_volume": 20305.34125, "trades": 110, "taker_buy_quote": 9083.29173}, {"ts": 1775055060000, "open": 0.00666, "high": 0.00667, "low": 0.00662, "close": 0.00663, "volume": 2300523.0, "quote_volume": 15279.01304, "trades": 68, "taker_buy_quote": 8794.11411}, {"ts": 1775055120000, "open": 0.00662, "high": 0.00662, "low": 0.00658, "close": 0.00659, "volume": 2569649.0, "quote_volume": 16958.76714, "trades": 93, "taker_buy_quote": 7852.69102}, {"ts": 1775055180000, "open": 0.00659, "high": 0.00661, "low": 0.00658, "close": 0.00661, "volume": 729686.0, "quote_volume": 4815.21366, "trades": 44, "taker_buy_quote": 2820.57016}, {"ts": 1775055240000, "open": 0.00661, "high": 0.00668, "low": 0.0066, "close": 0.00666, "volume": 5570310.0, "quote_volume": 37032.87083, "trades": 129, "taker_buy_quote": 30249.40547}, {"ts": 1775055300000, "open": 0.00665, "high": 0.00666, "low": 0.00661, "close": 0.00663, "volume": 768238.0, "quote_volume": 5099.36456, "trades": 38, "taker_buy_quote": 2507.20408}, {"ts": 1775055360000, "open": 0.00662, "high": 0.00663, "low": 0.00659, "close": 0.0066, "volume": 891644.0, "quote_volume": 5890.03422, "trades": 72, "taker_buy_quote": 2837.18603}, {"ts": 1775055420000, "open": 0.0066, "high": 0.00665, "low": 0.00659, "close": 0.00662, "volume": 1127854.0, "quote_volume": 7465.17869, "trades": 38, "taker_buy_quote": 2765.20756}, {"ts": 1775055480000, "open": 0.00663, "high": 0.00663, "low": 0.00659, "close": 0.00659, "volume": 1942433.0, "quote_volume": 12837.15097, "trades": 94, "taker_buy_quote": 3047.64523}, {"ts": 1775055540000, "open": 0.00659, "high": 0.00661, "low": 0.00658, "close": 0.00659, "volume": 1038464.0, "quote_volume": 6851.3709, "trades": 58, "taker_buy_quote": 4608.34364}, {"ts": 1775055600000, "open": 0.00658, "high": 0.00662, "low": 0.00656, "close": 0.00656, "volume": 2194742.0, "quote_volume": 14445.18189, "trades": 82, "taker_buy_quote": 6805.87922}, {"ts": 1775055660000, "open": 0.00656, "high": 0.00659, "low": 0.00653, "close": 0.00656, "volume": 1358748.0, "quote_volume": 8912.13104, "trades": 75, "taker_buy_quote": 3835.17456}, {"ts": 1775055720000, "open": 0.00658, "high": 0.00658, "low": 0.0065, "close": 0.00653, "volume": 2229265.0, "quote_volume": 14551.45369, "trades": 106, "taker_buy_quote": 3971.21159}, {"ts": 1775055780000, "open": 0.00655, "high": 0.00657, "low": 0.00653, "close": 0.00656, "volume": 605820.0, "quote_volume": 3967.73383, "trades": 38, "taker_buy_quote": 1337.18039}, {"ts": 1775055840000, "open": 0.00655, "high": 0.00655, "low": 0.00648, "close": 0.00652, "volume": 1812992.0, "quote_volume": 11802.41646, "trades": 85, "taker_buy_quote": 3898.63878}, {"ts": 1775055900000, "open": 0.00651, "high": 0.00657, "low": 0.00649, "close": 0.00656, "volume": 822273.0, "quote_volume": 5370.54224, "trades": 43, "taker_buy_quote": 3473.48332}, {"ts": 1775055960000, "open": 0.00656, "high": 0.00671, "low": 0.00653, "close": 0.00667, "volume": 5093699.0, "quote_volume": 33637.18885, "trades": 209, "taker_buy_quote": 17227.00857}, {"ts": 1775056020000, "open": 0.00667, "high": 0.00673, "low": 0.00662, "close": 0.00672, "volume": 4265632.0, "quote_volume": 28447.16537, "trades": 183, "taker_buy_quote": 17526.89773}, {"ts": 1775056080000, "open": 0.00673, "high": 0.00673, "low": 0.00664, "close": 0.00668, "volume": 4422293.0, "quote_volume": 29541.91236, "trades": 148, "taker_buy_quote": 8964.85106}, {"ts": 1775056140000, "open": 0.00667, "high": 0.00673, "low": 0.00666, "close": 0.00672, "volume": 1786951.0, "quote_volume": 11987.57153, "trades": 107, "taker_buy_quote": 6752.25912}, {"ts": 1775056200000, "open": 0.0067, "high": 0.00672, "low": 0.00663, "close": 0.00663, "volume": 1869543.0, "quote_volume": 12497.35569, "trades": 113, "taker_buy_quote": 7282.84431}, {"ts": 1775056260000, "open": 0.00663, "high": 0.0067, "low": 0.00663, "close": 0.00668, "volume": 723329.0, "quote_volume": 4826.51357, "trades": 75, "taker_buy_quote": 2617.57175}, {"ts": 1775056320000, "open": 0.0067, "high": 0.00682, "low": 0.0067, "close": 0.00679, "volume": 4585825.0, "quote_volume": 31061.42183, "trades": 185, "taker_buy_quote": 23897.70049}, {"ts": 1775056380000, "open": 0.00677, "high": 0.00682, "low": 0.00675, "close": 0.00679, "volume": 2104838.0, "quote_volume": 14303.31249, "trades": 159, "taker_buy_quote": 8042.77347}, {"ts": 1775056440000, "open": 0.00678, "high": 0.00683, "low": 0.00675, "close": 0.00676, "volume": 3763957.0, "quote_volume": 25548.08083, "trades": 146, "taker_buy_quote": 5670.22312}, {"ts": 1775056500000, "open": 0.00678, "high": 0.0068, "low": 0.00674, "close": 0.00677, "volume": 3335231.0, "quote_volume": 22563.77484, "trades": 209, "taker_buy_quote": 9021.28425}, {"ts": 1775056560000, "open": 0.00677, "high": 0.00684, "low": 0.00676, "close": 0.00683, "volume": 2961968.0, "quote_volume": 20166.55993, "trades": 180, "taker_buy_quote": 10968.60322}, {"ts": 1775056620000, "open": 0.00683, "high": 0.00685, "low": 0.00672, "close": 0.00674, "volume": 3029163.0, "quote_volume": 20570.53419, "trades": 170, "taker_buy_quote": 5989.30631}, {"ts": 1775056680000, "open": 0.00674, "high": 0.00674, "low": 0.00667, "close": 0.00668, "volume": 3528390.0, "quote_volume": 23659.4817, "trades": 165, "taker_buy_quote": 9148.22014}, {"ts": 1775056740000, "open": 0.00667, "high": 0.0067, "low": 0.00665, "close": 0.00667, "volume": 2029408.0, "quote_volume": 13545.02999, "trades": 117, "taker_buy_quote": 5651.34249}, {"ts": 1775056800000, "open": 0.00667, "high": 0.00674, "low": 0.00667, "close": 0.00672, "volume": 2001132.0, "quote_volume": 13432.74546, "trades": 106, "taker_buy_quote": 5658.19821}, {"ts": 1775056860000, "open": 0.00674, "high": 0.00674, "low": 0.00671, "close": 0.00672, "volume": 1283902.0, "quote_volume": 8630.54364, "trades": 78, "taker_buy_quote": 2030.76757}, {"ts": 1775056920000, "open": 0.0067, "high": 0.00673, "low": 0.00668, "close": 0.00672, "volume": 2997282.0, "quote_volume": 20095.69322, "trades": 117, "taker_buy_quote": 8287.83255}, {"ts": 1775056980000, "open": 0.00673, "high": 0.00674, "low": 0.00669, "close": 0.0067, "volume": 1045388.0, "quote_volume": 7018.83406, "trades": 100, "taker_buy_quote": 3158.2924}, {"ts": 1775057040000, "open": 0.0067, "high": 0.00672, "low": 0.00668, "close": 0.00669, "volume": 1367142.0, "quote_volume": 9162.58975, "trades": 113, "taker_buy_quote": 4226.23301}, {"ts": 1775057100000, "open": 0.0067, "high": 0.00679, "low": 0.00669, "close": 0.00678, "volume": 1993729.0, "quote_volume": 13472.24758, "trades": 125, "taker_buy_quote": 7100.20142}, {"ts": 1775057160000, "open": 0.00678, "high": 0.00691, "low": 0.00678, "close": 0.00688, "volume": 5803807.0, "quote_volume": 39857.01065, "trades": 204, "taker_buy_quote": 22793.09217}, {"ts": 1775057220000, "open": 0.00688, "high": 0.00689, "low": 0.0068, "close": 0.00689, "volume": 1734390.0, "quote_volume": 11870.751, "trades": 129, "taker_buy_quote": 5102.54782}, {"ts": 1775057280000, "open": 0.00689, "high": 0.00689, "low": 0.00684, "close": 0.00684, "volume": 923090.0, "quote_volume": 6324.48334, "trades": 48, "taker_buy_quote": 1500.79458}, {"ts": 1775057340000, "open": 0.00684, "high": 0.00686, "low": 0.00682, "close": 0.00684, "volume": 1325083.0, "quote_volume": 9057.79898, "trades": 101, "taker_buy_quote": 3446.08801}, {"ts": 1775057400000, "open": 0.00683, "high": 0.00687, "low": 0.00682, "close": 0.00685, "volume": 3430751.0, "quote_volume": 23484.08207, "trades": 187, "taker_buy_quote": 7268.1103}, {"ts": 1775057460000, "open": 0.00685, "high": 0.00688, "low": 0.00682, "close": 0.00683, "volume": 3199825.0, "quote_volume": 21896.04115, "trades": 102, "taker_buy_quote": 7011.82219}, {"ts": 1775057520000, "open": 0.00683, "high": 0.00684, "low": 0.00679, "close": 0.0068, "volume": 2392387.0, "quote_volume": 16287.8247, "trades": 106, "taker_buy_quote": 9291.32343}, {"ts": 1775057580000, "open": 0.00679, "high": 0.00686, "low": 0.00679, "close": 0.00681, "volume": 1760126.0, "quote_volume": 12004.89103, "trades": 60, "taker_buy_quote": 7954.99397}, {"ts": 1775057640000, "open": 0.00681, "high": 0.00688, "low": 0.00681, "close": 0.00682, "volume": 3123727.0, "quote_volume": 21411.71803, "trades": 89, "taker_buy_quote": 18913.82682}, {"ts": 1775057700000, "open": 0.00681, "high": 0.00689, "low": 0.00681, "close": 0.00683, "volume": 7257179.0, "quote_volume": 49725.44606, "trades": 262, "taker_buy_quote": 19759.76376}, {"ts": 1775057760000, "open": 0.00684, "high": 0.00692, "low": 0.0068, "close": 0.00692, "volume": 11777639.0, "quote_volume": 81120.12253, "trades": 517, "taker_buy_quote": 39156.11222}, {"ts": 1775057820000, "open": 0.00691, "high": 0.00695, "low": 0.00681, "close": 0.00684, "volume": 8302087.0, "quote_volume": 57225.87474, "trades": 350, "taker_buy_quote": 19212.91308}, {"ts": 1775057880000, "open": 0.00683, "high": 0.0069, "low": 0.00683, "close": 0.00687, "volume": 3294687.0, "quote_volume": 22650.97606, "trades": 158, "taker_buy_quote": 11674.52957}, {"ts": 1775057940000, "open": 0.00688, "high": 0.00688, "low": 0.00683, "close": 0.00683, "volume": 1012387.0, "quote_volume": 6936.80179, "trades": 81, "taker_buy_quote": 712.998}, {"ts": 1775058000000, "open": 0.00683, "high": 0.00684, "low": 0.00681, "close": 0.00681, "volume": 1260484.0, "quote_volume": 8598.34661, "trades": 103, "taker_buy_quote": 2275.39646}, {"ts": 1775058060000, "open": 0.00682, "high": 0.00683, "low": 0.0068, "close": 0.0068, "volume": 2985003.0, "quote_volume": 20321.91703, "trades": 205, "taker_buy_quote": 5585.32319}, {"ts": 1775058120000, "open": 0.0068, "high": 0.0068, "low": 0.00673, "close": 0.00677, "volume": 10836146.0, "quote_volume": 73546.11744, "trades": 280, "taker_buy_quote": 9104.41799}, {"ts": 1775058180000, "open": 0.00678, "high": 0.00682, "low": 0.00677, "close": 0.0068, "volume": 2881204.0, "quote_volume": 19579.48278, "trades": 137, "taker_buy_quote": 11919.84423}, {"ts": 1775058240000, "open": 0.00682, "high": 0.00687, "low": 0.00682, "close": 0.00682, "volume": 1706842.0, "quote_volume": 11679.58691, "trades": 111, "taker_buy_quote": 4008.83449}, {"ts": 1775058300000, "open": 0.00681, "high": 0.00685, "low": 0.00679, "close": 0.00685, "volume": 1591061.0, "quote_volume": 10849.61211, "trades": 97, "taker_buy_quote": 4602.08518}, {"ts": 1775058360000, "open": 0.00684, "high": 0.00685, "low": 0.00679, "close": 0.0068, "volume": 1302336.0, "quote_volume": 8877.46014, "trades": 80, "taker_buy_quote": 619.06693}, {"ts": 1775058420000, "open": 0.0068, "high": 0.00682, "low": 0.00678, "close": 0.00678, "volume": 2422479.0, "quote_volume": 16454.55487, "trades": 152, "taker_buy_quote": 3992.27507}, {"ts": 1775058480000, "open": 0.00678, "high": 0.00679, "low": 0.00673, "close": 0.00673, "volume": 1863136.0, "quote_volume": 12608.29728, "trades": 138, "taker_buy_quote": 4946.81148}, {"ts": 1775058540000, "open": 0.00673, "high": 0.00678, "low": 0.0067, "close": 0.00676, "volume": 4182442.0, "quote_volume": 28125.22198, "trades": 243, "taker_buy_quote": 6344.3969}, {"ts": 1775058600000, "open": 0.00677, "high": 0.00678, "low": 0.00673, "close": 0.00677, "volume": 4297223.0, "quote_volume": 29024.70569, "trades": 293, "taker_buy_quote": 9150.60577}, {"ts": 1775058660000, "open": 0.00677, "high": 0.00679, "low": 0.00674, "close": 0.00676, "volume": 2471675.0, "quote_volume": 16717.78248, "trades": 203, "taker_buy_quote": 4586.67971}, {"ts": 1775058720000, "open": 0.00676, "high": 0.00676, "low": 0.00671, "close": 0.00674, "volume": 3121123.0, "quote_volume": 21020.41445, "trades": 161, "taker_buy_quote": 8423.46901}, {"ts": 1775058780000, "open": 0.00674, "high": 0.00678, "low": 0.00673, "close": 0.00675, "volume": 3315103.0, "quote_volume": 22386.43101, "trades": 106, "taker_buy_quote": 12535.68327}, {"ts": 1775058840000, "open": 0.00676, "high": 0.00677, "low": 0.00672, "close": 0.00676, "volume": 1300486.0, "quote_volume": 8773.93026, "trades": 77, "taker_buy_quote": 5154.6049}, {"ts": 1775058900000, "open": 0.00676, "high": 0.00678, "low": 0.00672, "close": 0.00672, "volume": 971506.0, "quote_volume": 6554.49284, "trades": 63, "taker_buy_quote": 2719.70503}, {"ts": 1775058960000, "open": 0.00673, "high": 0.00674, "low": 0.00671, "close": 0.00672, "volume": 1741694.0, "quote_volume": 11706.19941, "trades": 107, "taker_buy_quote": 2866.32495}, {"ts": 1775059020000, "open": 0.00672, "high": 0.00674, "low": 0.00669, "close": 0.00671, "volume": 2328599.0, "quote_volume": 15624.51474, "trades": 96, "taker_buy_quote": 4551.52834}, {"ts": 1775059080000, "open": 0.00671, "high": 0.00672, "low": 0.00647, "close": 0.00652, "volume": 33789110.0, "quote_volume": 221977.88394, "trades": 907, "taker_buy_quote": 69700.38149}, {"ts": 1775059140000, "open": 0.00652, "high": 0.00659, "low": 0.00643, "close": 0.00657, "volume": 8206474.0, "quote_volume": 53411.54641, "trades": 258, "taker_buy_quote": 27651.85531}, {"ts": 1775059200000, "open": 0.00659, "high": 0.00664, "low": 0.00658, "close": 0.0066, "volume": 3056814.0, "quote_volume": 20199.43517, "trades": 103, "taker_buy_quote": 12898.03801}, {"ts": 1775059260000, "open": 0.0066, "high": 0.00664, "low": 0.0066, "close": 0.00663, "volume": 1417246.0, "quote_volume": 9382.41248, "trades": 55, "taker_buy_quote": 6840.97432}, {"ts": 1775059320000, "open": 0.00663, "high": 0.00666, "low": 0.0066, "close": 0.00664, "volume": 1980257.0, "quote_volume": 13137.62444, "trades": 74, "taker_buy_quote": 7408.29824}, {"ts": 1775059380000, "open": 0.00666, "high": 0.00669, "low": 0.00665, "close": 0.00665, "volume": 1227001.0, "quote_volume": 8195.45512, "trades": 46, "taker_buy_quote": 2932.66227}, {"ts": 1775059440000, "open": 0.00666, "high": 0.00666, "low": 0.0066, "close": 0.00661, "volume": 2556062.0, "quote_volume": 16904.99148, "trades": 76, "taker_buy_quote": 5543.45316}, {"ts": 1775059500000, "open": 0.00662, "high": 0.00662, "low": 0.00654, "close": 0.00654, "volume": 2208619.0, "quote_volume": 14523.65352, "trades": 62, "taker_buy_quote": 7356.34702}, {"ts": 1775059560000, "open": 0.00656, "high": 0.00668, "low": 0.00654, "close": 0.00666, "volume": 4044392.0, "quote_volume": 26739.26689, "trades": 148, "taker_buy_quote": 14790.96202}, {"ts": 1775059620000, "open": 0.00666, "high": 0.00672, "low": 0.00663, "close": 0.00671, "volume": 3090179.0, "quote_volume": 20648.23752, "trades": 105, "taker_buy_quote": 14647.78548}, {"ts": 1775059680000, "open": 0.0067, "high": 0.00672, "low": 0.00667, "close": 0.0067, "volume": 1474739.0, "quote_volume": 9877.46588, "trades": 60, "taker_buy_quote": 5877.86417}, {"ts": 1775059740000, "open": 0.00671, "high": 0.00679, "low": 0.00671, "close": 0.00675, "volume": 5164043.0, "quote_volume": 34901.40303, "trades": 167, "taker_buy_quote": 20366.2285}, {"ts": 1775059800000, "open": 0.00674, "high": 0.00674, "low": 0.00666, "close": 0.00667, "volume": 3744871.0, "quote_volume": 25052.25926, "trades": 87, "taker_buy_quote": 9674.96871}, {"ts": 1775059860000, "open": 0.00667, "high": 0.00667, "low": 0.00663, "close": 0.00664, "volume": 1080434.0, "quote_volume": 7188.99477, "trades": 48, "taker_buy_quote": 5387.9347}, {"ts": 1775059920000, "open": 0.00662, "high": 0.00663, "low": 0.00657, "close": 0.00657, "volume": 2009075.0, "quote_volume": 13260.26348, "trades": 52, "taker_buy_quote": 6305.18342}, {"ts": 1775059980000, "open": 0.00657, "high": 0.00659, "low": 0.00655, "close": 0.00657, "volume": 1193048.0, "quote_volume": 7832.45425, "trades": 65, "taker_buy_quote": 2472.92945}, {"ts": 1775060040000, "open": 0.00658, "high": 0.00661, "low": 0.00658, "close": 0.00661, "volume": 652439.0, "quote_volume": 4308.17626, "trades": 28, "taker_buy_quote": 4145.09252}, {"ts": 1775060100000, "open": 0.00661, "high": 0.00662, "low": 0.00652, "close": 0.00652, "volume": 1424774.0, "quote_volume": 9320.06087, "trades": 77, "taker_buy_quote": 5212.20437}, {"ts": 1775060160000, "open": 0.00652, "high": 0.00652, "low": 0.00644, "close": 0.00647, "volume": 5379660.0, "quote_volume": 34870.53858, "trades": 133, "taker_buy_quote": 19296.22262}, {"ts": 1775060220000, "open": 0.00649, "high": 0.00656, "low": 0.00649, "close": 0.00656, "volume": 1720990.0, "quote_volume": 11225.11345, "trades": 83, "taker_buy_quote": 4353.18713}, {"ts": 1775060280000, "open": 0.00656, "high": 0.00663, "low": 0.00656, "close": 0.00663, "volume": 1660600.0, "quote_volume": 10968.8451, "trades": 68, "taker_buy_quote": 6120.96294}, {"ts": 1775060340000, "open": 0.00663, "high": 0.00672, "low": 0.00663, "close": 0.0067, "volume": 3896448.0, "quote_volume": 26045.50643, "trades": 135, "taker_buy_quote": 13923.52587}, {"ts": 1775060400000, "open": 0.00671, "high": 0.00676, "low": 0.00671, "close": 0.00674, "volume": 1072551.0, "quote_volume": 7223.42612, "trades": 68, "taker_buy_quote": 4350.29038}, {"ts": 1775060460000, "open": 0.00672, "high": 0.00672, "low": 0.00662, "close": 0.00664, "volume": 1923789.0, "quote_volume": 12813.81465, "trades": 77, "taker_buy_quote": 4616.78453}, {"ts": 1775060520000, "open": 0.00665, "high": 0.00669, "low": 0.00665, "close": 0.00668, "volume": 2116640.0, "quote_volume": 14108.90494, "trades": 47, "taker_buy_quote": 6490.51075}, {"ts": 1775060580000, "open": 0.00668, "high": 0.0067, "low": 0.00665, "close": 0.00669, "volume": 865102.0, "quote_volume": 5775.75343, "trades": 54, "taker_buy_quote": 2046.57629}, {"ts": 1775060640000, "open": 0.00668, "high": 0.00675, "low": 0.00667, "close": 0.00671, "volume": 2241368.0, "quote_volume": 15039.59675, "trades": 90, "taker_buy_quote": 8647.42297}, {"ts": 1775060700000, "open": 0.00673, "high": 0.00675, "low": 0.00671, "close": 0.00671, "volume": 1354740.0, "quote_volume": 9134.0813, "trades": 42, "taker_buy_quote": 5182.17888}, {"ts": 1775060760000, "open": 0.00674, "high": 0.00678, "low": 0.00673, "close": 0.00675, "volume": 1251102.0, "quote_volume": 8449.61617, "trades": 63, "taker_buy_quote": 6125.21662}, {"ts": 1775060820000, "open": 0.00676, "high": 0.00677, "low": 0.00673, "close": 0.00677, "volume": 2208642.0, "quote_volume": 14904.58481, "trades": 49, "taker_buy_quote": 10518.84995}, {"ts": 1775060880000, "open": 0.00675, "high": 0.00675, "low": 0.00671, "close": 0.00673, "volume": 3165758.0, "quote_volume": 21322.3432, "trades": 53, "taker_buy_quote": 7773.2703}, {"ts": 1775060940000, "open": 0.00673, "high": 0.00676, "low": 0.0067, "close": 0.00672, "volume": 2172340.0, "quote_volume": 14602.06107, "trades": 52, "taker_buy_quote": 6948.31669}, {"ts": 1775061000000, "open": 0.00671, "high": 0.00672, "low": 0.00667, "close": 0.00668, "volume": 520697.0, "quote_volume": 3488.80819, "trades": 46, "taker_buy_quote": 1866.78354}, {"ts": 1775061060000, "open": 0.00668, "high": 0.00669, "low": 0.00666, "close": 0.00666, "volume": 919919.0, "quote_volume": 6135.75227, "trades": 49, "taker_buy_quote": 4274.37609}, {"ts": 1775061120000, "open": 0.00665, "high": 0.00665, "low": 0.00661, "close": 0.00663, "volume": 1017955.0, "quote_volume": 6751.21407, "trades": 48, "taker_buy_quote": 3052.54211}, {"ts": 1775061180000, "open": 0.00664, "high": 0.00668, "low": 0.00663, "close": 0.00663, "volume": 1591619.0, "quote_volume": 10583.42788, "trades": 95, "taker_buy_quote": 3488.26906}, {"ts": 1775061240000, "open": 0.00665, "high": 0.00668, "low": 0.00664, "close": 0.00667, "volume": 665324.0, "quote_volume": 4432.21368, "trades": 40, "taker_buy_quote": 2588.57803}, {"ts": 1775061300000, "open": 0.00666, "high": 0.0067, "low": 0.00665, "close": 0.00667, "volume": 2170006.0, "quote_volume": 14497.64372, "trades": 82, "taker_buy_quote": 6018.86148}, {"ts": 1775061360000, "open": 0.00669, "high": 0.00682, "low": 0.00669, "close": 0.00677, "volume": 8706179.0, "quote_volume": 58715.67848, "trades": 190, "taker_buy_quote": 38268.56989}, {"ts": 1775061420000, "open": 0.00675, "high": 0.00675, "low": 0.0067, "close": 0.00671, "volume": 1894331.0, "quote_volume": 12722.47158, "trades": 48, "taker_buy_quote": 3712.31398}, {"ts": 1775061480000, "open": 0.00672, "high": 0.00675, "low": 0.00672, "close": 0.00674, "volume": 1412225.0, "quote_volume": 9501.1096, "trades": 56, "taker_buy_quote": 7731.10093}, {"ts": 1775061540000, "open": 0.00675, "high": 0.00684, "low": 0.00675, "close": 0.00684, "volume": 2392376.0, "quote_volume": 16261.543, "trades": 68, "taker_buy_quote": 8297.43214}, {"ts": 1775061600000, "open": 0.00682, "high": 0.00683, "low": 0.00679, "close": 0.00679, "volume": 755222.0, "quote_volume": 5150.07811, "trades": 36, "taker_buy_quote": 3424.88138}, {"ts": 1775061660000, "open": 0.00679, "high": 0.00681, "low": 0.00677, "close": 0.0068, "volume": 1146717.0, "quote_volume": 7787.58539, "trades": 46, "taker_buy_quote": 6349.4771}, {"ts": 1775061720000, "open": 0.00681, "high": 0.00688, "low": 0.00681, "close": 0.00683, "volume": 1522405.0, "quote_volume": 10424.59901, "trades": 83, "taker_buy_quote": 8143.64348}, {"ts": 1775061780000, "open": 0.00683, "high": 0.00688, "low": 0.00683, "close": 0.00685, "volume": 2499567.0, "quote_volume": 17113.68341, "trades": 71, "taker_buy_quote": 12729.43396}, {"ts": 1775061840000, "open": 0.00685, "high": 0.00686, "low": 0.00679, "close": 0.00681, "volume": 4309683.0, "quote_volume": 29441.27882, "trades": 88, "taker_buy_quote": 14234.34029}, {"ts": 1775061900000, "open": 0.0068, "high": 0.00683, "low": 0.0068, "close": 0.0068, "volume": 1143307.0, "quote_volume": 7787.77587, "trades": 53, "taker_buy_quote": 3924.53999}, {"ts": 1775061960000, "open": 0.00682, "high": 0.00691, "low": 0.00682, "close": 0.00688, "volume": 11016754.0, "quote_volume": 75651.75387, "trades": 302, "taker_buy_quote": 57035.98431}, {"ts": 1775062020000, "open": 0.00688, "high": 0.00697, "low": 0.00685, "close": 0.00687, "volume": 7160772.0, "quote_volume": 49611.02105, "trades": 222, "taker_buy_quote": 27295.27148}, {"ts": 1775062080000, "open": 0.00688, "high": 0.00692, "low": 0.00688, "close": 0.00691, "volume": 2940134.0, "quote_volume": 20294.76104, "trades": 113, "taker_buy_quote": 15235.98905}, {"ts": 1775062140000, "open": 0.00691, "high": 0.00702, "low": 0.00691, "close": 0.00692, "volume": 7139833.0, "quote_volume": 49817.95985, "trades": 264, "taker_buy_quote": 30851.25382}, {"ts": 1775062200000, "open": 0.00692, "high": 0.00692, "low": 0.00683, "close": 0.00689, "volume": 12135926.0, "quote_volume": 83406.1966, "trades": 229, "taker_buy_quote": 37470.68585}, {"ts": 1775062260000, "open": 0.00689, "high": 0.00692, "low": 0.00686, "close": 0.00688, "volume": 2363349.0, "quote_volume": 16291.91379, "trades": 101, "taker_buy_quote": 10440.57005}, {"ts": 1775062320000, "open": 0.0069, "high": 0.00694, "low": 0.0069, "close": 0.00692, "volume": 1602814.0, "quote_volume": 11082.47907, "trades": 46, "taker_buy_quote": 5851.70146}, {"ts": 1775062380000, "open": 0.0069, "high": 0.00694, "low": 0.00689, "close": 0.00694, "volume": 1131113.0, "quote_volume": 7810.55175, "trades": 42, "taker_buy_quote": 3248.74808}, {"ts": 1775062440000, "open": 0.00694, "high": 0.007, "low": 0.00694, "close": 0.00698, "volume": 4913010.0, "quote_volume": 34271.34087, "trades": 148, "taker_buy_quote": 17775.69296}, {"ts": 1775062500000, "open": 0.00696, "high": 0.00696, "low": 0.00689, "close": 0.00689, "volume": 2887732.0, "quote_volume": 19996.32201, "trades": 103, "taker_buy_quote": 10488.43938}, {"ts": 1775062560000, "open": 0.00691, "high": 0.00696, "low": 0.00689, "close": 0.00694, "volume": 1590899.0, "quote_volume": 11026.09303, "trades": 70, "taker_buy_quote": 4505.21994}, {"ts": 1775062620000, "open": 0.00693, "high": 0.00697, "low": 0.0069, "close": 0.00694, "volume": 8253218.0, "quote_volume": 57326.30465, "trades": 171, "taker_buy_quote": 27090.07632}, {"ts": 1775062680000, "open": 0.00693, "high": 0.00696, "low": 0.00692, "close": 0.00695, "volume": 1371258.0, "quote_volume": 9519.31347, "trades": 51, "taker_buy_quote": 4008.57483}, {"ts": 1775062740000, "open": 0.00696, "high": 0.007, "low": 0.00695, "close": 0.00699, "volume": 2787720.0, "quote_volume": 19461.13075, "trades": 74, "taker_buy_quote": 8689.11242}, {"ts": 1775062800000, "open": 0.00699, "high": 0.00703, "low": 0.00695, "close": 0.00698, "volume": 3112535.0, "quote_volume": 21747.83135, "trades": 105, "taker_buy_quote": 12829.36925}, {"ts": 1775062860000, "open": 0.00699, "high": 0.00699, "low": 0.00691, "close": 0.00693, "volume": 2686955.0, "quote_volume": 18613.12143, "trades": 84, "taker_buy_quote": 8318.74819}, {"ts": 1775062920000, "open": 0.00693, "high": 0.00693, "low": 0.00684, "close": 0.00686, "volume": 9900224.0, "quote_volume": 68175.68385, "trades": 184, "taker_buy_quote": 11016.88667}, {"ts": 1775062980000, "open": 0.00687, "high": 0.00687, "low": 0.0068, "close": 0.00684, "volume": 6105824.0, "quote_volume": 41706.09094, "trades": 148, "taker_buy_quote": 12606.23839}, {"ts": 1775063040000, "open": 0.00685, "high": 0.00687, "low": 0.00681, "close": 0.00685, "volume": 739267.0, "quote_volume": 5054.92869, "trades": 52, "taker_buy_quote": 2156.45567}, {"ts": 1775063100000, "open": 0.00682, "high": 0.00683, "low": 0.00679, "close": 0.00682, "volume": 2358307.0, "quote_volume": 16051.57607, "trades": 76, "taker_buy_quote": 3083.88503}, {"ts": 1775063160000, "open": 0.00682, "high": 0.00687, "low": 0.00682, "close": 0.00686, "volume": 1181761.0, "quote_volume": 8097.45269, "trades": 55, "taker_buy_quote": 4802.70383}, {"ts": 1775063220000, "open": 0.00688, "high": 0.00688, "low": 0.00677, "close": 0.00679, "volume": 2534965.0, "quote_volume": 17281.15731, "trades": 74, "taker_buy_quote": 3106.21657}, {"ts": 1775063280000, "open": 0.0068, "high": 0.0068, "low": 0.00676, "close": 0.00676, "volume": 822504.0, "quote_volume": 5564.56426, "trades": 48, "taker_buy_quote": 1861.68241}, {"ts": 1775063340000, "open": 0.00678, "high": 0.00678, "low": 0.0067, "close": 0.00675, "volume": 2425348.0, "quote_volume": 16331.72103, "trades": 81, "taker_buy_quote": 3441.75498}, {"ts": 1775063400000, "open": 0.00676, "high": 0.00678, "low": 0.00674, "close": 0.00677, "volume": 1658513.0, "quote_volume": 11208.68079, "trades": 55, "taker_buy_quote": 7902.65837}, {"ts": 1775063460000, "open": 0.00676, "high": 0.00677, "low": 0.00674, "close": 0.00676, "volume": 445829.0, "quote_volume": 3013.12808, "trades": 19, "taker_buy_quote": 566.01137}, {"ts": 1775063520000, "open": 0.00675, "high": 0.00676, "low": 0.00673, "close": 0.00673, "volume": 793966.0, "quote_volume": 5348.59463, "trades": 27, "taker_buy_quote": 1099.64143}, {"ts": 1775063580000, "open": 0.00674, "high": 0.00676, "low": 0.00671, "close": 0.00676, "volume": 992038.0, "quote_volume": 6676.33303, "trades": 30, "taker_buy_quote": 1294.31122}, {"ts": 1775063640000, "open": 0.00676, "high": 0.00677, "low": 0.00675, "close": 0.00675, "volume": 393275.0, "quote_volume": 2656.57808, "trades": 26, "taker_buy_quote": 1364.28511}, {"ts": 1775063700000, "open": 0.00675, "high": 0.00679, "low": 0.00673, "close": 0.00679, "volume": 1434161.0, "quote_volume": 9691.28513, "trades": 43, "taker_buy_quote": 6001.8873}, {"ts": 1775063760000, "open": 0.00679, "high": 0.00683, "low": 0.00679, "close": 0.00682, "volume": 1862148.0, "quote_volume": 12686.30971, "trades": 74, "taker_buy_quote": 7717.59689}, {"ts": 1775063820000, "open": 0.00681, "high": 0.00682, "low": 0.00679, "close": 0.00681, "volume": 1084081.0, "quote_volume": 7377.19113, "trades": 42, "taker_buy_quote": 2258.5527}, {"ts": 1775063880000, "open": 0.00683, "high": 0.00684, "low": 0.00681, "close": 0.00682, "volume": 714471.0, "quote_volume": 4872.86503, "trades": 29, "taker_buy_quote": 2054.58006}, {"ts": 1775063940000, "open": 0.00683, "high": 0.00683, "low": 0.0068, "close": 0.0068, "volume": 579133.0, "quote_volume": 3949.5279, "trades": 23, "taker_buy_quote": 2145.05634}, {"ts": 1775064000000, "open": 0.0068, "high": 0.0068, "low": 0.00677, "close": 0.00679, "volume": 982916.0, "quote_volume": 6662.8661, "trades": 42, "taker_buy_quote": 733.44719}, {"ts": 1775064060000, "open": 0.0068, "high": 0.00681, "low": 0.00678, "close": 0.00681, "volume": 483109.0, "quote_volume": 3282.22455, "trades": 25, "taker_buy_quote": 2082.42065}, {"ts": 1775064120000, "open": 0.00682, "high": 0.00682, "low": 0.00678, "close": 0.00681, "volume": 606876.0, "quote_volume": 4129.88278, "trades": 35, "taker_buy_quote": 2488.61384}, {"ts": 1775064180000, "open": 0.00681, "high": 0.00681, "low": 0.00679, "close": 0.00679, "volume": 172298.0, "quote_volume": 1172.68178, "trades": 13, "taker_buy_quote": 706.22424}, {"ts": 1775064240000, "open": 0.0068, "high": 0.0068, "low": 0.00677, "close": 0.0068, "volume": 421571.0, "quote_volume": 2862.34517, "trades": 32, "taker_buy_quote": 1998.514}, {"ts": 1775064300000, "open": 0.00678, "high": 0.00682, "low": 0.00678, "close": 0.00681, "volume": 497942.0, "quote_volume": 3382.24312, "trades": 13, "taker_buy_quote": 1179.52441}, {"ts": 1775064360000, "open": 0.00681, "high": 0.00681, "low": 0.00679, "close": 0.00679, "volume": 62812.0, "quote_volume": 427.5081, "trades": 8, "taker_buy_quote": 29.83127}, {"ts": 1775064420000, "open": 0.00678, "high": 0.00679, "low": 0.00677, "close": 0.00679, "volume": 352022.0, "quote_volume": 2386.33905, "trades": 19, "taker_buy_quote": 1540.67752}, {"ts": 1775064480000, "open": 0.00677, "high": 0.00677, "low": 0.00674, "close": 0.00676, "volume": 1059434.0, "quote_volume": 7156.12801, "trades": 46, "taker_buy_quote": 3609.95347}, {"ts": 1775064540000, "open": 0.00676, "high": 0.00678, "low": 0.00675, "close": 0.00676, "volume": 975493.0, "quote_volume": 6594.57954, "trades": 29, "taker_buy_quote": 2141.07316}, {"ts": 1775064600000, "open": 0.00676, "high": 0.00678, "low": 0.00675, "close": 0.00678, "volume": 1822912.0, "quote_volume": 12331.78299, "trades": 65, "taker_buy_quote": 5400.93355}, {"ts": 1775064660000, "open": 0.00679, "high": 0.0068, "low": 0.00675, "close": 0.00678, "volume": 506195.0, "quote_volume": 3437.15879, "trades": 26, "taker_buy_quote": 1186.3553}, {"ts": 1775064720000, "open": 0.00679, "high": 0.00681, "low": 0.00678, "close": 0.0068, "volume": 519478.0, "quote_volume": 3530.89655, "trades": 40, "taker_buy_quote": 1920.98106}, {"ts": 1775064780000, "open": 0.00678, "high": 0.0068, "low": 0.00677, "close": 0.0068, "volume": 327537.0, "quote_volume": 2219.68746, "trades": 36, "taker_buy_quote": 989.90477}, {"ts": 1775064840000, "open": 0.00679, "high": 0.00679, "low": 0.00675, "close": 0.00677, "volume": 184301.0, "quote_volume": 1246.35147, "trades": 24, "taker_buy_quote": 129.46948}, {"ts": 1775064900000, "open": 0.00678, "high": 0.00678, "low": 0.00666, "close": 0.00667, "volume": 7955351.0, "quote_volume": 53359.54872, "trades": 141, "taker_buy_quote": 20314.10912}, {"ts": 1775064960000, "open": 0.00668, "high": 0.00668, "low": 0.0066, "close": 0.0066, "volume": 13286709.0, "quote_volume": 88174.00974, "trades": 208, "taker_buy_quote": 49780.99381}, {"ts": 1775065020000, "open": 0.0066, "high": 0.0066, "low": 0.00655, "close": 0.00657, "volume": 6779229.0, "quote_volume": 44610.30578, "trades": 183, "taker_buy_quote": 26200.0695}, {"ts": 1775065080000, "open": 0.00657, "high": 0.0066, "low": 0.00655, "close": 0.00656, "volume": 7651919.0, "quote_volume": 50255.05609, "trades": 167, "taker_buy_quote": 34883.87507}, {"ts": 1775065140000, "open": 0.00655, "high": 0.00661, "low": 0.00649, "close": 0.00661, "volume": 10555531.0, "quote_volume": 68960.2725, "trades": 233, "taker_buy_quote": 31201.41578}, {"ts": 1775065200000, "open": 0.00661, "high": 0.00661, "low": 0.00652, "close": 0.00656, "volume": 2716607.0, "quote_volume": 17801.19943, "trades": 98, "taker_buy_quote": 8075.93893}, {"ts": 1775065260000, "open": 0.00657, "high": 0.0066, "low": 0.00653, "close": 0.00654, "volume": 2440842.0, "quote_volume": 16024.84699, "trades": 73, "taker_buy_quote": 12022.77179}, {"ts": 1775065320000, "open": 0.00655, "high": 0.00657, "low": 0.00619, "close": 0.0063, "volume": 30809769.0, "quote_volume": 196919.91138, "trades": 942, "taker_buy_quote": 75561.87904}, {"ts": 1775065380000, "open": 0.0063, "high": 0.00638, "low": 0.00625, "close": 0.00627, "volume": 8400722.0, "quote_volume": 52942.49047, "trades": 264, "taker_buy_quote": 21744.51049}, {"ts": 1775065440000, "open": 0.00628, "high": 0.0064, "low": 0.00628, "close": 0.00636, "volume": 3420793.0, "quote_volume": 21728.08743, "trades": 162, "taker_buy_quote": 10213.90893}, {"ts": 1775065500000, "open": 0.00638, "high": 0.00642, "low": 0.00634, "close": 0.00639, "volume": 3853442.0, "quote_volume": 24605.06434, "trades": 174, "taker_buy_quote": 14796.99966}, {"ts": 1775065560000, "open": 0.0064, "high": 0.00641, "low": 0.00633, "close": 0.00635, "volume": 1711489.0, "quote_volume": 10880.17058, "trades": 79, "taker_buy_quote": 5908.12755}, {"ts": 1775065620000, "open": 0.00634, "high": 0.00634, "low": 0.00615, "close": 0.00617, "volume": 15634471.0, "quote_volume": 97334.80447, "trades": 424, "taker_buy_quote": 33485.99101}, {"ts": 1775065680000, "open": 0.00618, "high": 0.00625, "low": 0.00614, "close": 0.00615, "volume": 16363707.0, "quote_volume": 101330.57637, "trades": 326, "taker_buy_quote": 51423.01403}, {"ts": 1775065740000, "open": 0.00615, "high": 0.00618, "low": 0.00612, "close": 0.00618, "volume": 6485014.0, "quote_volume": 39884.4173, "trades": 156, "taker_buy_quote": 22441.24532}, {"ts": 1775065800000, "open": 0.00618, "high": 0.00629, "low": 0.00617, "close": 0.00623, "volume": 6124464.0, "quote_volume": 38226.15102, "trades": 182, "taker_buy_quote": 19707.75145}, {"ts": 1775065860000, "open": 0.00624, "high": 0.00631, "low": 0.00621, "close": 0.00631, "volume": 4738306.0, "quote_volume": 29666.36101, "trades": 103, "taker_buy_quote": 19676.39844}, {"ts": 1775065920000, "open": 0.0063, "high": 0.0063, "low": 0.00624, "close": 0.00625, "volume": 1292377.0, "quote_volume": 8098.44859, "trades": 43, "taker_buy_quote": 4567.15343}, {"ts": 1775065980000, "open": 0.00627, "high": 0.00639, "low": 0.00627, "close": 0.00633, "volume": 7136117.0, "quote_volume": 45380.16032, "trades": 229, "taker_buy_quote": 21259.36131}, {"ts": 1775066040000, "open": 0.00634, "high": 0.00637, "low": 0.00632, "close": 0.00634, "volume": 988799.0, "quote_volume": 6272.50893, "trades": 38, "taker_buy_quote": 3573.66265}, {"ts": 1775066100000, "open": 0.00633, "high": 0.00633, "low": 0.00628, "close": 0.00628, "volume": 1280221.0, "quote_volume": 8076.86429, "trades": 42, "taker_buy_quote": 3423.10681}, {"ts": 1775066160000, "open": 0.00629, "high": 0.00635, "low": 0.00629, "close": 0.00635, "volume": 1124273.0, "quote_volume": 7121.03306, "trades": 40, "taker_buy_quote": 5793.01864}, {"ts": 1775066220000, "open": 0.00635, "high": 0.00639, "low": 0.00633, "close": 0.00637, "volume": 3662657.0, "quote_volume": 23316.23812, "trades": 91, "taker_buy_quote": 14272.62373}, {"ts": 1775066280000, "open": 0.00638, "high": 0.00639, "low": 0.00636, "close": 0.00639, "volume": 1878977.0, "quote_volume": 11986.50676, "trades": 56, "taker_buy_quote": 9719.2872}, {"ts": 1775066340000, "open": 0.0064, "high": 0.0064, "low": 0.00636, "close": 0.00637, "volume": 591765.0, "quote_volume": 3767.00773, "trades": 20, "taker_buy_quote": 1236.81884}, {"ts": 1775066400000, "open": 0.00637, "high": 0.00653, "low": 0.00636, "close": 0.00651, "volume": 17234918.0, "quote_volume": 111768.7533, "trades": 398, "taker_buy_quote": 52778.28106}, {"ts": 1775066460000, "open": 0.0065, "high": 0.00653, "low": 0.00646, "close": 0.0065, "volume": 2937950.0, "quote_volume": 19092.52785, "trades": 100, "taker_buy_quote": 11893.9199}, {"ts": 1775066520000, "open": 0.00651, "high": 0.00655, "low": 0.00651, "close": 0.00652, "volume": 3172818.0, "quote_volume": 20729.51571, "trades": 87, "taker_buy_quote": 13802.72063}, {"ts": 1775066580000, "open": 0.00653, "high": 0.00658, "low": 0.00653, "close": 0.00656, "volume": 3266211.0, "quote_volume": 21409.11258, "trades": 103, "taker_buy_quote": 18368.79483}, {"ts": 1775066640000, "open": 0.00655, "high": 0.00655, "low": 0.00645, "close": 0.00654, "volume": 11976285.0, "quote_volume": 77920.21466, "trades": 142, "taker_buy_quote": 13194.57901}, {"ts": 1775066700000, "open": 0.00652, "high": 0.00652, "low": 0.00648, "close": 0.00648, "volume": 839575.0, "quote_volume": 5457.92192, "trades": 40, "taker_buy_quote": 2607.71581}, {"ts": 1775066760000, "open": 0.00648, "high": 0.00654, "low": 0.00648, "close": 0.00652, "volume": 1088992.0, "quote_volume": 7107.21391, "trades": 50, "taker_buy_quote": 5582.02868}, {"ts": 1775066820000, "open": 0.00652, "high": 0.00652, "low": 0.00643, "close": 0.00647, "volume": 1454931.0, "quote_volume": 9405.27015, "trades": 82, "taker_buy_quote": 3380.15015}, {"ts": 1775066880000, "open": 0.00647, "high": 0.0065, "low": 0.00647, "close": 0.00648, "volume": 863930.0, "quote_volume": 5603.7852, "trades": 36, "taker_buy_quote": 3210.52256}, {"ts": 1775066940000, "open": 0.00651, "high": 0.00653, "low": 0.00649, "close": 0.00651, "volume": 2030908.0, "quote_volume": 13211.20243, "trades": 66, "taker_buy_quote": 6979.33489}, {"ts": 1775067000000, "open": 0.00653, "high": 0.00654, "low": 0.00648, "close": 0.00649, "volume": 1660576.0, "quote_volume": 10795.85974, "trades": 58, "taker_buy_quote": 3256.67547}, {"ts": 1775067060000, "open": 0.00648, "high": 0.00649, "low": 0.00643, "close": 0.00643, "volume": 1049853.0, "quote_volume": 6773.47499, "trades": 43, "taker_buy_quote": 5368.48672}, {"ts": 1775067120000, "open": 0.00644, "high": 0.00647, "low": 0.00641, "close": 0.00641, "volume": 1174574.0, "quote_volume": 7552.09893, "trades": 56, "taker_buy_quote": 3658.04868}, {"ts": 1775067180000, "open": 0.00641, "high": 0.00643, "low": 0.00639, "close": 0.00641, "volume": 1050503.0, "quote_volume": 6726.12673, "trades": 50, "taker_buy_quote": 1197.55704}, {"ts": 1775067240000, "open": 0.00641, "high": 0.00643, "low": 0.0064, "close": 0.00641, "volume": 1638393.0, "quote_volume": 10509.68035, "trades": 58, "taker_buy_quote": 4180.23}, {"ts": 1775067300000, "open": 0.00641, "high": 0.00645, "low": 0.0064, "close": 0.00644, "volume": 759412.0, "quote_volume": 4875.80057, "trades": 37, "taker_buy_quote": 2774.41044}, {"ts": 1775067360000, "open": 0.00643, "high": 0.00652, "low": 0.00643, "close": 0.00647, "volume": 3338201.0, "quote_volume": 21649.15911, "trades": 214, "taker_buy_quote": 13063.37197}, {"ts": 1775067420000, "open": 0.00648, "high": 0.0066, "low": 0.00648, "close": 0.0066, "volume": 5275509.0, "quote_volume": 34603.66581, "trades": 152, "taker_buy_quote": 16693.83929}, {"ts": 1775067480000, "open": 0.00658, "high": 0.00666, "low": 0.00654, "close": 0.00654, "volume": 3967088.0, "quote_volume": 26223.82801, "trades": 160, "taker_buy_quote": 16462.71254}, {"ts": 1775067540000, "open": 0.00654, "high": 0.00654, "low": 0.0065, "close": 0.00652, "volume": 2421298.0, "quote_volume": 15781.91859, "trades": 75, "taker_buy_quote": 10039.36274}, {"ts": 1775067600000, "open": 0.00651, "high": 0.00652, "low": 0.00642, "close": 0.00647, "volume": 8442332.0, "quote_volume": 54599.44767, "trades": 162, "taker_buy_quote": 21234.40575}, {"ts": 1775067660000, "open": 0.00647, "high": 0.00649, "low": 0.00645, "close": 0.00645, "volume": 571891.0, "quote_volume": 3698.27954, "trades": 35, "taker_buy_quote": 1906.56386}, {"ts": 1775067720000, "open": 0.00645, "high": 0.00645, "low": 0.00643, "close": 0.00645, "volume": 2559751.0, "quote_volume": 16492.6921, "trades": 43, "taker_buy_quote": 6808.55832}, {"ts": 1775067780000, "open": 0.00643, "high": 0.00647, "low": 0.00643, "close": 0.00645, "volume": 920024.0, "quote_volume": 5934.48248, "trades": 50, "taker_buy_quote": 1809.99116}, {"ts": 1775067840000, "open": 0.00646, "high": 0.00646, "low": 0.00641, "close": 0.00642, "volume": 1912604.0, "quote_volume": 12294.84716, "trades": 84, "taker_buy_quote": 2406.53388}, {"ts": 1775067900000, "open": 0.00643, "high": 0.00644, "low": 0.0064, "close": 0.0064, "volume": 1114353.0, "quote_volume": 7150.95352, "trades": 45, "taker_buy_quote": 4137.98081}, {"ts": 1775067960000, "open": 0.00641, "high": 0.00641, "low": 0.00638, "close": 0.00638, "volume": 1458708.0, "quote_volume": 9324.37772, "trades": 44, "taker_buy_quote": 3087.84453}, {"ts": 1775068020000, "open": 0.00638, "high": 0.00641, "low": 0.00637, "close": 0.0064, "volume": 2296693.0, "quote_volume": 14673.12766, "trades": 89, "taker_buy_quote": 7326.72618}, {"ts": 1775068080000, "open": 0.0064, "high": 0.00641, "low": 0.00637, "close": 0.00639, "volume": 969582.0, "quote_volume": 6193.56673, "trades": 37, "taker_buy_quote": 3073.8876}, {"ts": 1775068140000, "open": 0.00641, "high": 0.00642, "low": 0.00639, "close": 0.00641, "volume": 677330.0, "quote_volume": 4338.62649, "trades": 39, "taker_buy_quote": 951.79334}, {"ts": 1775068200000, "open": 0.0064, "high": 0.00642, "low": 0.00638, "close": 0.00642, "volume": 1021198.0, "quote_volume": 6537.91541, "trades": 37, "taker_buy_quote": 4706.86322}, {"ts": 1775068260000, "open": 0.00641, "high": 0.00641, "low": 0.00636, "close": 0.00639, "volume": 2721920.0, "quote_volume": 17371.10853, "trades": 72, "taker_buy_quote": 9411.72589}, {"ts": 1775068320000, "open": 0.00639, "high": 0.00641, "low": 0.00639, "close": 0.0064, "volume": 1330277.0, "quote_volume": 8513.49091, "trades": 27, "taker_buy_quote": 2614.52318}, {"ts": 1775068380000, "open": 0.00641, "high": 0.00645, "low": 0.00641, "close": 0.00642, "volume": 1335024.0, "quote_volume": 8576.02219, "trades": 53, "taker_buy_quote": 4521.954}, {"ts": 1775068440000, "open": 0.00644, "high": 0.00649, "low": 0.00644, "close": 0.00645, "volume": 1768109.0, "quote_volume": 11449.68057, "trades": 68, "taker_buy_quote": 4379.76323}, {"ts": 1775068500000, "open": 0.00645, "high": 0.0065, "low": 0.00643, "close": 0.00647, "volume": 2964762.0, "quote_volume": 19174.27389, "trades": 75, "taker_buy_quote": 10120.74779}, {"ts": 1775068560000, "open": 0.00646, "high": 0.00649, "low": 0.00646, "close": 0.00648, "volume": 574326.0, "quote_volume": 3721.75418, "trades": 20, "taker_buy_quote": 2719.65094}, {"ts": 1775068620000, "open": 0.00648, "high": 0.00649, "low": 0.00645, "close": 0.00649, "volume": 810538.0, "quote_volume": 5244.24749, "trades": 35, "taker_buy_quote": 3622.87947}, {"ts": 1775068680000, "open": 0.0065, "high": 0.00654, "low": 0.00648, "close": 0.00648, "volume": 1200821.0, "quote_volume": 7823.04446, "trades": 48, "taker_buy_quote": 5256.35105}, {"ts": 1775068740000, "open": 0.00648, "high": 0.00649, "low": 0.0064, "close": 0.0064, "volume": 1578673.0, "quote_volume": 10174.99873, "trades": 54, "taker_buy_quote": 2359.76233}, {"ts": 1775068800000, "open": 0.00641, "high": 0.00644, "low": 0.00641, "close": 0.00644, "volume": 394615.0, "quote_volume": 2532.85515, "trades": 26, "taker_buy_quote": 812.11294}, {"ts": 1775068860000, "open": 0.00644, "high": 0.00645, "low": 0.00642, "close": 0.00642, "volume": 527160.0, "quote_volume": 3395.91235, "trades": 34, "taker_buy_quote": 742.38915}, {"ts": 1775068920000, "open": 0.00642, "high": 0.0065, "low": 0.0064, "close": 0.0065, "volume": 2894074.0, "quote_volume": 18682.76547, "trades": 87, "taker_buy_quote": 14378.99923}, {"ts": 1775068980000, "open": 0.00648, "high": 0.00648, "low": 0.00642, "close": 0.00643, "volume": 1306840.0, "quote_volume": 8420.75837, "trades": 51, "taker_buy_quote": 4481.68212}, {"ts": 1775069040000, "open": 0.00643, "high": 0.00644, "low": 0.0064, "close": 0.0064, "volume": 1997274.0, "quote_volume": 12821.70166, "trades": 45, "taker_buy_quote": 7849.62536}, {"ts": 1775069100000, "open": 0.00639, "high": 0.0064, "low": 0.00636, "close": 0.00637, "volume": 1808324.0, "quote_volume": 11536.8872, "trades": 51, "taker_buy_quote": 1208.82259}, {"ts": 1775069160000, "open": 0.00638, "high": 0.00641, "low": 0.00635, "close": 0.00638, "volume": 1521262.0, "quote_volume": 9697.93357, "trades": 33, "taker_buy_quote": 5679.0166}, {"ts": 1775069220000, "open": 0.0064, "high": 0.00645, "low": 0.0064, "close": 0.00643, "volume": 1022417.0, "quote_volume": 6577.19594, "trades": 49, "taker_buy_quote": 3699.1307}, {"ts": 1775069280000, "open": 0.00645, "high": 0.00645, "low": 0.0064, "close": 0.00641, "volume": 666900.0, "quote_volume": 4279.34848, "trades": 26, "taker_buy_quote": 1871.81615}, {"ts": 1775069340000, "open": 0.00642, "high": 0.00644, "low": 0.0064, "close": 0.00641, "volume": 518366.0, "quote_volume": 3324.70626, "trades": 20, "taker_buy_quote": 1086.45241}, {"ts": 1775069400000, "open": 0.00642, "high": 0.00642, "low": 0.0064, "close": 0.00642, "volume": 376957.0, "quote_volume": 2416.04844, "trades": 16, "taker_buy_quote": 673.97874}, {"ts": 1775069460000, "open": 0.00641, "high": 0.00641, "low": 0.00639, "close": 0.00641, "volume": 497710.0, "quote_volume": 3185.17984, "trades": 20, "taker_buy_quote": 1237.76433}, {"ts": 1775069520000, "open": 0.00641, "high": 0.00642, "low": 0.00639, "close": 0.0064, "volume": 416162.0, "quote_volume": 2663.74652, "trades": 15, "taker_buy_quote": 1064.74489}, {"ts": 1775069580000, "open": 0.00641, "high": 0.00641, "low": 0.00639, "close": 0.00639, "volume": 366119.0, "quote_volume": 2339.98485, "trades": 30, "taker_buy_quote": 1594.57344}, {"ts": 1775069640000, "open": 0.00641, "high": 0.00641, "low": 0.00639, "close": 0.00639, "volume": 126584.0, "quote_volume": 808.99692, "trades": 7, "taker_buy_quote": 40.11378}, {"ts": 1775069700000, "open": 0.0064, "high": 0.00641, "low": 0.00636, "close": 0.00639, "volume": 1570545.0, "quote_volume": 10030.62442, "trades": 57, "taker_buy_quote": 7351.56563}, {"ts": 1775069760000, "open": 0.00639, "high": 0.00644, "low": 0.00639, "close": 0.00644, "volume": 1170172.0, "quote_volume": 7524.75289, "trades": 44, "taker_buy_quote": 4883.69581}, {"ts": 1775069820000, "open": 0.00643, "high": 0.00645, "low": 0.0064, "close": 0.00641, "volume": 1591992.0, "quote_volume": 10240.85249, "trades": 55, "taker_buy_quote": 7315.0287}, {"ts": 1775069880000, "open": 0.00641, "high": 0.00642, "low": 0.00638, "close": 0.00639, "volume": 1346689.0, "quote_volume": 8607.64665, "trades": 42, "taker_buy_quote": 4025.22588}, {"ts": 1775069940000, "open": 0.00638, "high": 0.0064, "low": 0.00637, "close": 0.00639, "volume": 158629.0, "quote_volume": 1013.54055, "trades": 24, "taker_buy_quote": 160.80391}, {"ts": 1775070000000, "open": 0.00641, "high": 0.00641, "low": 0.00638, "close": 0.0064, "volume": 1303002.0, "quote_volume": 8330.93593, "trades": 37, "taker_buy_quote": 5702.421}, {"ts": 1775070060000, "open": 0.00639, "high": 0.00639, "low": 0.00637, "close": 0.00637, "volume": 366012.0, "quote_volume": 2336.32408, "trades": 20, "taker_buy_quote": 1688.91073}, {"ts": 1775070120000, "open": 0.00637, "high": 0.00637, "low": 0.00631, "close": 0.00633, "volume": 2601859.0, "quote_volume": 16497.94226, "trades": 80, "taker_buy_quote": 3656.67543}, {"ts": 1775070180000, "open": 0.00633, "high": 0.00633, "low": 0.0063, "close": 0.00633, "volume": 1814634.0, "quote_volume": 11458.76961, "trades": 55, "taker_buy_quote": 4917.06542}, {"ts": 1775070240000, "open": 0.00631, "high": 0.00634, "low": 0.0063, "close": 0.0063, "volume": 1541379.0, "quote_volume": 9733.99307, "trades": 68, "taker_buy_quote": 2487.75152}, {"ts": 1775070300000, "open": 0.00629, "high": 0.00629, "low": 0.00624, "close": 0.00627, "volume": 4308430.0, "quote_volume": 26977.1077, "trades": 171, "taker_buy_quote": 10024.16231}, {"ts": 1775070360000, "open": 0.00627, "high": 0.00633, "low": 0.00627, "close": 0.00629, "volume": 1402411.0, "quote_volume": 8828.13985, "trades": 61, "taker_buy_quote": 5988.15076}, {"ts": 1775070420000, "open": 0.0063, "high": 0.00631, "low": 0.00629, "close": 0.00631, "volume": 372601.0, "quote_volume": 2346.66867, "trades": 19, "taker_buy_quote": 944.21848}, {"ts": 1775070480000, "open": 0.0063, "high": 0.0063, "low": 0.00625, "close": 0.00626, "volume": 2300749.0, "quote_volume": 14438.90182, "trades": 62, "taker_buy_quote": 2463.3654}, {"ts": 1775070540000, "open": 0.00626, "high": 0.00628, "low": 0.00626, "close": 0.00628, "volume": 239461.0, "quote_volume": 1502.80385, "trades": 17, "taker_buy_quote": 761.85192}, {"ts": 1775070600000, "open": 0.00628, "high": 0.00628, "low": 0.00625, "close": 0.00625, "volume": 3194679.0, "quote_volume": 20018.77185, "trades": 111, "taker_buy_quote": 4737.34807}, {"ts": 1775070660000, "open": 0.00626, "high": 0.00626, "low": 0.00622, "close": 0.00623, "volume": 4012718.0, "quote_volume": 25020.16631, "trades": 96, "taker_buy_quote": 6434.71237}, {"ts": 1775070720000, "open": 0.00624, "high": 0.0063, "low": 0.00623, "close": 0.00629, "volume": 1746784.0, "quote_volume": 10944.37927, "trades": 48, "taker_buy_quote": 5105.34391}, {"ts": 1775070780000, "open": 0.00629, "high": 0.00632, "low": 0.00628, "close": 0.00631, "volume": 1112389.0, "quote_volume": 7012.84789, "trades": 46, "taker_buy_quote": 5002.91667}, {"ts": 1775070840000, "open": 0.00632, "high": 0.00635, "low": 0.0063, "close": 0.00634, "volume": 3094977.0, "quote_volume": 19574.65218, "trades": 107, "taker_buy_quote": 12607.43968}, {"ts": 1775070900000, "open": 0.00633, "high": 0.00634, "low": 0.00632, "close": 0.00632, "volume": 708192.0, "quote_volume": 4483.31349, "trades": 29, "taker_buy_quote": 1668.0317}, {"ts": 1775070960000, "open": 0.00634, "high": 0.00639, "low": 0.00634, "close": 0.00637, "volume": 1663771.0, "quote_volume": 10591.27175, "trades": 63, "taker_buy_quote": 7368.87582}, {"ts": 1775071020000, "open": 0.00638, "high": 0.00642, "low": 0.00637, "close": 0.00637, "volume": 1670576.0, "quote_volume": 10690.4591, "trades": 62, "taker_buy_quote": 7676.83692}, {"ts": 1775071080000, "open": 0.00636, "high": 0.00638, "low": 0.00633, "close": 0.00637, "volume": 1269373.0, "quote_volume": 8070.86635, "trades": 46, "taker_buy_quote": 3793.94894}, {"ts": 1775071140000, "open": 0.00637, "high": 0.00638, "low": 0.00635, "close": 0.00636, "volume": 406480.0, "quote_volume": 2583.01074, "trades": 17, "taker_buy_quote": 1806.85183}, {"ts": 1775071200000, "open": 0.00636, "high": 0.00637, "low": 0.00634, "close": 0.00634, "volume": 79067.0, "quote_volume": 502.08141, "trades": 13, "taker_buy_quote": 20.56903}, {"ts": 1775071260000, "open": 0.00635, "high": 0.00637, "low": 0.00633, "close": 0.00637, "volume": 318601.0, "quote_volume": 2024.90555, "trades": 21, "taker_buy_quote": 1522.51606}, {"ts": 1775071320000, "open": 0.00638, "high": 0.00639, "low": 0.00637, "close": 0.00638, "volume": 568899.0, "quote_volume": 3626.88816, "trades": 20, "taker_buy_quote": 2108.62322}, {"ts": 1775071380000, "open": 0.00638, "high": 0.00639, "low": 0.00638, "close": 0.00639, "volume": 153535.0, "quote_volume": 980.57139, "trades": 10, "taker_buy_quote": 388.73565}, {"ts": 1775071440000, "open": 0.00639, "high": 0.0064, "low": 0.00638, "close": 0.00638, "volume": 390801.0, "quote_volume": 2493.81052, "trades": 12, "taker_buy_quote": 1913.01998}, {"ts": 1775071500000, "open": 0.00638, "high": 0.00638, "low": 0.00636, "close": 0.00637, "volume": 121109.0, "quote_volume": 771.46675, "trades": 14, "taker_buy_quote": 430.56397}, {"ts": 1775071560000, "open": 0.00639, "high": 0.00639, "low": 0.00637, "close": 0.00638, "volume": 536743.0, "quote_volume": 3427.91349, "trades": 22, "taker_buy_quote": 2124.37971}, {"ts": 1775071620000, "open": 0.00639, "high": 0.0064, "low": 0.00639, "close": 0.0064, "volume": 1025015.0, "quote_volume": 6559.76485, "trades": 24, "taker_buy_quote": 5035.52105}, {"ts": 1775071680000, "open": 0.00639, "high": 0.00641, "low": 0.00639, "close": 0.00641, "volume": 233710.0, "quote_volume": 1495.75733, "trades": 25, "taker_buy_quote": 170.83096}, {"ts": 1775071740000, "open": 0.0064, "high": 0.00644, "low": 0.00639, "close": 0.00644, "volume": 1529060.0, "quote_volume": 9803.53265, "trades": 47, "taker_buy_quote": 7462.5142}, {"ts": 1775071800000, "open": 0.00642, "high": 0.00648, "low": 0.00641, "close": 0.00646, "volume": 2137627.0, "quote_volume": 13792.3543, "trades": 150, "taker_buy_quote": 8165.33786}, {"ts": 1775071860000, "open": 0.00647, "high": 0.00651, "low": 0.00647, "close": 0.00651, "volume": 2068182.0, "quote_volume": 13415.22256, "trades": 73, "taker_buy_quote": 5665.97367}, {"ts": 1775071920000, "open": 0.0065, "high": 0.00656, "low": 0.00644, "close": 0.00644, "volume": 9748687.0, "quote_volume": 63404.88757, "trades": 185, "taker_buy_quote": 34393.23009}, {"ts": 1775071980000, "open": 0.00644, "high": 0.00649, "low": 0.00641, "close": 0.00649, "volume": 1407071.0, "quote_volume": 9061.33785, "trades": 63, "taker_buy_quote": 4650.81363}, {"ts": 1775072040000, "open": 0.00649, "high": 0.00652, "low": 0.00649, "close": 0.00651, "volume": 1521269.0, "quote_volume": 9911.35281, "trades": 42, "taker_buy_quote": 5107.46202}, {"ts": 1775072100000, "open": 0.00651, "high": 0.00651, "low": 0.00647, "close": 0.00647, "volume": 5396697.0, "quote_volume": 35063.9956, "trades": 80, "taker_buy_quote": 22737.69286}, {"ts": 1775072160000, "open": 0.00648, "high": 0.0065, "low": 0.00648, "close": 0.00649, "volume": 81012.0, "quote_volume": 526.31228, "trades": 15, "taker_buy_quote": 396.9836}, {"ts": 1775072220000, "open": 0.00648, "high": 0.00649, "low": 0.00645, "close": 0.00649, "volume": 279609.0, "quote_volume": 1808.83825, "trades": 20, "taker_buy_quote": 206.04889}, {"ts": 1775072280000, "open": 0.00649, "high": 0.00649, "low": 0.00644, "close": 0.00646, "volume": 549245.0, "quote_volume": 3549.88132, "trades": 20, "taker_buy_quote": 222.75508}, {"ts": 1775072340000, "open": 0.00644, "high": 0.00654, "low": 0.00644, "close": 0.00649, "volume": 2897856.0, "quote_volume": 18804.66744, "trades": 77, "taker_buy_quote": 11657.61534}, {"ts": 1775072400000, "open": 0.00648, "high": 0.0065, "low": 0.00646, "close": 0.00648, "volume": 1198819.0, "quote_volume": 7770.81914, "trades": 50, "taker_buy_quote": 1986.92652}, {"ts": 1775072460000, "open": 0.00647, "high": 0.00648, "low": 0.00645, "close": 0.00648, "volume": 1285470.0, "quote_volume": 8305.88825, "trades": 53, "taker_buy_quote": 3385.97471}, {"ts": 1775072520000, "open": 0.00649, "high": 0.00653, "low": 0.00648, "close": 0.00653, "volume": 858194.0, "quote_volume": 5595.11767, "trades": 51, "taker_buy_quote": 3348.15038}, {"ts": 1775072580000, "open": 0.00653, "high": 0.00661, "low": 0.00651, "close": 0.0066, "volume": 4141647.0, "quote_volume": 27211.04029, "trades": 121, "taker_buy_quote": 18151.88283}, {"ts": 1775072640000, "open": 0.00659, "high": 0.00664, "low": 0.00658, "close": 0.00662, "volume": 2348372.0, "quote_volume": 15525.22597, "trades": 75, "taker_buy_quote": 12205.27146}, {"ts": 1775072700000, "open": 0.0066, "high": 0.00663, "low": 0.00658, "close": 0.00663, "volume": 1786439.0, "quote_volume": 11795.19678, "trades": 80, "taker_buy_quote": 3219.094}, {"ts": 1775072760000, "open": 0.00662, "high": 0.00666, "low": 0.00656, "close": 0.00658, "volume": 3212698.0, "quote_volume": 21262.59111, "trades": 120, "taker_buy_quote": 16666.6239}, {"ts": 1775072820000, "open": 0.00659, "high": 0.0066, "low": 0.00655, "close": 0.00655, "volume": 1423879.0, "quote_volume": 9351.27501, "trades": 65, "taker_buy_quote": 3103.90183}, {"ts": 1775072880000, "open": 0.00654, "high": 0.00654, "low": 0.00649, "close": 0.00651, "volume": 3128294.0, "quote_volume": 20382.00563, "trades": 86, "taker_buy_quote": 5983.88222}, {"ts": 1775072940000, "open": 0.00651, "high": 0.00651, "low": 0.00646, "close": 0.00647, "volume": 1905381.0, "quote_volume": 12365.3576, "trades": 74, "taker_buy_quote": 4445.71822}, {"ts": 1775073000000, "open": 0.00647, "high": 0.00652, "low": 0.00647, "close": 0.00651, "volume": 1522107.0, "quote_volume": 9866.98503, "trades": 67, "taker_buy_quote": 6842.21683}, {"ts": 1775073060000, "open": 0.00653, "high": 0.00654, "low": 0.0065, "close": 0.00652, "volume": 998295.0, "quote_volume": 6504.80301, "trades": 42, "taker_buy_quote": 1844.18705}, {"ts": 1775073120000, "open": 0.00651, "high": 0.00653, "low": 0.00651, "close": 0.00652, "volume": 172506.0, "quote_volume": 1123.62434, "trades": 11, "taker_buy_quote": 746.40239}, {"ts": 1775073180000, "open": 0.00652, "high": 0.00655, "low": 0.00652, "close": 0.00653, "volume": 899660.0, "quote_volume": 5880.93131, "trades": 25, "taker_buy_quote": 1639.21643}, {"ts": 1775073240000, "open": 0.00652, "high": 0.00652, "low": 0.00651, "close": 0.00652, "volume": 204987.0, "quote_volume": 1335.23076, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775073300000, "open": 0.00652, "high": 0.00653, "low": 0.00651, "close": 0.00651, "volume": 686141.0, "quote_volume": 4476.42765, "trades": 15, "taker_buy_quote": 2847.23853}, {"ts": 1775073360000, "open": 0.0065, "high": 0.00654, "low": 0.00647, "close": 0.00654, "volume": 3462522.0, "quote_volume": 22469.90542, "trades": 82, "taker_buy_quote": 8916.22897}, {"ts": 1775073420000, "open": 0.00654, "high": 0.00657, "low": 0.00654, "close": 0.00657, "volume": 199863.0, "quote_volume": 1310.95159, "trades": 24, "taker_buy_quote": 1132.28928}, {"ts": 1775073480000, "open": 0.00657, "high": 0.00659, "low": 0.00652, "close": 0.00659, "volume": 1493090.0, "quote_volume": 9800.26276, "trades": 49, "taker_buy_quote": 7019.28531}, {"ts": 1775073540000, "open": 0.00657, "high": 0.00659, "low": 0.00655, "close": 0.00656, "volume": 1188332.0, "quote_volume": 7797.60793, "trades": 37, "taker_buy_quote": 3494.22734}, {"ts": 1775073600000, "open": 0.00655, "high": 0.00663, "low": 0.00653, "close": 0.00659, "volume": 3904434.0, "quote_volume": 25681.48721, "trades": 164, "taker_buy_quote": 18115.09799}, {"ts": 1775073660000, "open": 0.00658, "high": 0.00659, "low": 0.00652, "close": 0.00653, "volume": 1636707.0, "quote_volume": 10709.81496, "trades": 46, "taker_buy_quote": 7163.55487}, {"ts": 1775073720000, "open": 0.00654, "high": 0.00655, "low": 0.00652, "close": 0.00652, "volume": 348434.0, "quote_volume": 2277.66699, "trades": 20, "taker_buy_quote": 1073.4778}, {"ts": 1775073780000, "open": 0.00654, "high": 0.00654, "low": 0.0065, "close": 0.0065, "volume": 1853819.0, "quote_volume": 12079.85645, "trades": 54, "taker_buy_quote": 4809.1314}, {"ts": 1775073840000, "open": 0.0065, "high": 0.00651, "low": 0.00646, "close": 0.00648, "volume": 1896247.0, "quote_volume": 12291.1187, "trades": 43, "taker_buy_quote": 7533.98216}, {"ts": 1775073900000, "open": 0.00648, "high": 0.00649, "low": 0.00645, "close": 0.00649, "volume": 2186166.0, "quote_volume": 14141.19907, "trades": 51, "taker_buy_quote": 5505.4151}, {"ts": 1775073960000, "open": 0.0065, "high": 0.00654, "low": 0.00649, "close": 0.00652, "volume": 742889.0, "quote_volume": 4839.61473, "trades": 44, "taker_buy_quote": 3643.74556}, {"ts": 1775074020000, "open": 0.00652, "high": 0.00653, "low": 0.00649, "close": 0.00649, "volume": 287237.0, "quote_volume": 1871.49334, "trades": 18, "taker_buy_quote": 373.19488}, {"ts": 1775074080000, "open": 0.00649, "high": 0.0065, "low": 0.00647, "close": 0.00647, "volume": 455007.0, "quote_volume": 2951.50888, "trades": 28, "taker_buy_quote": 1487.56653}, {"ts": 1775074140000, "open": 0.00648, "high": 0.00649, "low": 0.00645, "close": 0.00645, "volume": 631534.0, "quote_volume": 4089.57058, "trades": 35, "taker_buy_quote": 2550.62591}, {"ts": 1775074200000, "open": 0.00645, "high": 0.00645, "low": 0.00641, "close": 0.00642, "volume": 1094884.0, "quote_volume": 7038.1053, "trades": 60, "taker_buy_quote": 1625.49444}, {"ts": 1775074260000, "open": 0.00643, "high": 0.00644, "low": 0.00641, "close": 0.00642, "volume": 699293.0, "quote_volume": 4494.4838, "trades": 26, "taker_buy_quote": 2000.8632}, {"ts": 1775074320000, "open": 0.00642, "high": 0.00644, "low": 0.00641, "close": 0.00644, "volume": 1224587.0, "quote_volume": 7870.83568, "trades": 31, "taker_buy_quote": 1930.1227}, {"ts": 1775074380000, "open": 0.00645, "high": 0.00648, "low": 0.00645, "close": 0.00646, "volume": 1052635.0, "quote_volume": 6796.26056, "trades": 28, "taker_buy_quote": 5649.48136}, {"ts": 1775074440000, "open": 0.00646, "high": 0.00646, "low": 0.00641, "close": 0.00643, "volume": 726604.0, "quote_volume": 4673.92631, "trades": 31, "taker_buy_quote": 2151.59573}, {"ts": 1775074500000, "open": 0.00642, "high": 0.00642, "low": 0.00637, "close": 0.0064, "volume": 2406787.0, "quote_volume": 15373.93907, "trades": 61, "taker_buy_quote": 7822.59758}, {"ts": 1775074560000, "open": 0.0064, "high": 0.00641, "low": 0.00636, "close": 0.00639, "volume": 1224912.0, "quote_volume": 7815.52339, "trades": 34, "taker_buy_quote": 4714.40289}, {"ts": 1775074620000, "open": 0.0064, "high": 0.0064, "low": 0.00638, "close": 0.00638, "volume": 138342.0, "quote_volume": 883.82243, "trades": 9, "taker_buy_quote": 106.8864}, {"ts": 1775074680000, "open": 0.00639, "high": 0.00641, "low": 0.00636, "close": 0.0064, "volume": 3944660.0, "quote_volume": 25172.09288, "trades": 93, "taker_buy_quote": 8817.28948}, {"ts": 1775074740000, "open": 0.0064, "high": 0.00641, "low": 0.00637, "close": 0.00638, "volume": 1225564.0, "quote_volume": 7831.25168, "trades": 50, "taker_buy_quote": 5503.34291}, {"ts": 1775074800000, "open": 0.00639, "high": 0.00642, "low": 0.00638, "close": 0.00641, "volume": 2872870.0, "quote_volume": 18403.77494, "trades": 110, "taker_buy_quote": 10809.62439}, {"ts": 1775074860000, "open": 0.00641, "high": 0.00643, "low": 0.00641, "close": 0.00641, "volume": 1964797.0, "quote_volume": 12611.88333, "trades": 53, "taker_buy_quote": 4660.5701}, {"ts": 1775074920000, "open": 0.0064, "high": 0.00642, "low": 0.00639, "close": 0.0064, "volume": 531171.0, "quote_volume": 3401.72268, "trades": 27, "taker_buy_quote": 2322.28073}, {"ts": 1775074980000, "open": 0.00639, "high": 0.00641, "low": 0.00635, "close": 0.00641, "volume": 1844735.0, "quote_volume": 11778.7634, "trades": 50, "taker_buy_quote": 4824.51698}, {"ts": 1775075040000, "open": 0.00641, "high": 0.00642, "low": 0.00641, "close": 0.00642, "volume": 572006.0, "quote_volume": 3668.20369, "trades": 18, "taker_buy_quote": 1062.23742}, {"ts": 1775075100000, "open": 0.00642, "high": 0.00648, "low": 0.00642, "close": 0.00642, "volume": 3534883.0, "quote_volume": 22810.88566, "trades": 95, "taker_buy_quote": 17140.73887}, {"ts": 1775075160000, "open": 0.00642, "high": 0.00642, "low": 0.00638, "close": 0.00639, "volume": 3319725.0, "quote_volume": 21225.58265, "trades": 78, "taker_buy_quote": 15835.95342}, {"ts": 1775075220000, "open": 0.00638, "high": 0.00639, "low": 0.00636, "close": 0.00637, "volume": 1143642.0, "quote_volume": 7281.09101, "trades": 29, "taker_buy_quote": 6898.27199}, {"ts": 1775075280000, "open": 0.00637, "high": 0.00637, "low": 0.00636, "close": 0.00636, "volume": 844692.0, "quote_volume": 5378.22384, "trades": 15, "taker_buy_quote": 3610.99375}, {"ts": 1775075340000, "open": 0.00637, "high": 0.00638, "low": 0.00636, "close": 0.00637, "volume": 556222.0, "quote_volume": 3540.47645, "trades": 19, "taker_buy_quote": 1821.68645}, {"ts": 1775075400000, "open": 0.00638, "high": 0.00638, "low": 0.00636, "close": 0.00638, "volume": 252110.0, "quote_volume": 1605.89026, "trades": 15, "taker_buy_quote": 549.3864}, {"ts": 1775075460000, "open": 0.00637, "high": 0.00639, "low": 0.00636, "close": 0.00637, "volume": 614372.0, "quote_volume": 3918.92355, "trades": 36, "taker_buy_quote": 1843.72043}, {"ts": 1775075520000, "open": 0.00638, "high": 0.00638, "low": 0.00633, "close": 0.00635, "volume": 5603659.0, "quote_volume": 35578.94747, "trades": 186, "taker_buy_quote": 8731.95439}, {"ts": 1775075580000, "open": 0.00635, "high": 0.00637, "low": 0.00633, "close": 0.00634, "volume": 2031171.0, "quote_volume": 12895.94979, "trades": 68, "taker_buy_quote": 8948.3066}, {"ts": 1775075640000, "open": 0.00635, "high": 0.00637, "low": 0.00634, "close": 0.00634, "volume": 401983.0, "quote_volume": 2553.56547, "trades": 15, "taker_buy_quote": 2301.89893}, {"ts": 1775075700000, "open": 0.00636, "high": 0.0064, "low": 0.00635, "close": 0.00639, "volume": 2841396.0, "quote_volume": 18115.46534, "trades": 76, "taker_buy_quote": 12935.70826}, {"ts": 1775075760000, "open": 0.00639, "high": 0.00639, "low": 0.00636, "close": 0.00639, "volume": 636564.0, "quote_volume": 4061.74853, "trades": 24, "taker_buy_quote": 1204.05726}, {"ts": 1775075820000, "open": 0.00639, "high": 0.0064, "low": 0.00636, "close": 0.00636, "volume": 592594.0, "quote_volume": 3778.25739, "trades": 31, "taker_buy_quote": 1531.52955}, {"ts": 1775075880000, "open": 0.00636, "high": 0.00638, "low": 0.00636, "close": 0.00637, "volume": 251362.0, "quote_volume": 1602.10979, "trades": 11, "taker_buy_quote": 598.47955}, {"ts": 1775075940000, "open": 0.00638, "high": 0.0064, "low": 0.00638, "close": 0.00638, "volume": 633786.0, "quote_volume": 4049.02002, "trades": 19, "taker_buy_quote": 2564.45313}, {"ts": 1775076000000, "open": 0.00637, "high": 0.00637, "low": 0.00635, "close": 0.00636, "volume": 257090.0, "quote_volume": 1635.1092, "trades": 14, "taker_buy_quote": 979.27464}, {"ts": 1775076060000, "open": 0.00637, "high": 0.00638, "low": 0.00637, "close": 0.00638, "volume": 169855.0, "quote_volume": 1082.1047, "trades": 10, "taker_buy_quote": 990.66972}, {"ts": 1775076120000, "open": 0.00636, "high": 0.00636, "low": 0.00635, "close": 0.00635, "volume": 787209.0, "quote_volume": 5006.60155, "trades": 31, "taker_buy_quote": 2505.00684}, {"ts": 1775076180000, "open": 0.00636, "high": 0.00636, "low": 0.00635, "close": 0.00636, "volume": 609570.0, "quote_volume": 3874.09991, "trades": 28, "taker_buy_quote": 2118.14076}, {"ts": 1775076240000, "open": 0.00637, "high": 0.00639, "low": 0.00637, "close": 0.00638, "volume": 344633.0, "quote_volume": 2197.73901, "trades": 55, "taker_buy_quote": 1997.74515}, {"ts": 1775076300000, "open": 0.00638, "high": 0.00643, "low": 0.00638, "close": 0.00642, "volume": 2957218.0, "quote_volume": 18927.18798, "trades": 160, "taker_buy_quote": 13704.72913}, {"ts": 1775076360000, "open": 0.00642, "high": 0.00645, "low": 0.0064, "close": 0.00644, "volume": 1337254.0, "quote_volume": 8590.26326, "trades": 113, "taker_buy_quote": 4920.32337}, {"ts": 1775076420000, "open": 0.00644, "high": 0.00647, "low": 0.00644, "close": 0.00647, "volume": 1257510.0, "quote_volume": 8114.58401, "trades": 239, "taker_buy_quote": 5186.2429}, {"ts": 1775076480000, "open": 0.00645, "high": 0.00645, "low": 0.0064, "close": 0.00642, "volume": 3762932.0, "quote_volume": 24168.14893, "trades": 184, "taker_buy_quote": 9816.73912}, {"ts": 1775076540000, "open": 0.00641, "high": 0.00644, "low": 0.0064, "close": 0.00642, "volume": 1813199.0, "quote_volume": 11633.03569, "trades": 90, "taker_buy_quote": 8031.45353}, {"ts": 1775076600000, "open": 0.0064, "high": 0.0064, "low": 0.00638, "close": 0.00639, "volume": 1802184.0, "quote_volume": 11524.11438, "trades": 23, "taker_buy_quote": 1611.62185}, {"ts": 1775076660000, "open": 0.00639, "high": 0.00641, "low": 0.00639, "close": 0.0064, "volume": 197815.0, "quote_volume": 1264.57528, "trades": 13, "taker_buy_quote": 862.38562}, {"ts": 1775076720000, "open": 0.0064, "high": 0.0064, "low": 0.00635, "close": 0.00636, "volume": 1644330.0, "quote_volume": 10474.28798, "trades": 46, "taker_buy_quote": 3229.71474}, {"ts": 1775076780000, "open": 0.00636, "high": 0.00636, "low": 0.00635, "close": 0.00636, "volume": 1022587.0, "quote_volume": 6496.25328, "trades": 33, "taker_buy_quote": 3314.17785}, {"ts": 1775076840000, "open": 0.00636, "high": 0.00637, "low": 0.00635, "close": 0.00637, "volume": 464300.0, "quote_volume": 2956.54068, "trades": 25, "taker_buy_quote": 1853.5718}, {"ts": 1775076900000, "open": 0.00637, "high": 0.00638, "low": 0.00636, "close": 0.00637, "volume": 153142.0, "quote_volume": 975.16954, "trades": 16, "taker_buy_quote": 365.80127}, {"ts": 1775076960000, "open": 0.00638, "high": 0.0064, "low": 0.00638, "close": 0.0064, "volume": 1437554.0, "quote_volume": 9194.51843, "trades": 52, "taker_buy_quote": 6940.82357}, {"ts": 1775077020000, "open": 0.00641, "high": 0.00643, "low": 0.0064, "close": 0.00642, "volume": 1791328.0, "quote_volume": 11485.78039, "trades": 101, "taker_buy_quote": 3592.08651}, {"ts": 1775077080000, "open": 0.00642, "high": 0.00642, "low": 0.00636, "close": 0.00638, "volume": 915172.0, "quote_volume": 5847.60969, "trades": 56, "taker_buy_quote": 2807.61974}, {"ts": 1775077140000, "open": 0.00637, "high": 0.00637, "low": 0.00635, "close": 0.00636, "volume": 369579.0, "quote_volume": 2351.319, "trades": 32, "taker_buy_quote": 1503.81636}, {"ts": 1775077200000, "open": 0.00635, "high": 0.00639, "low": 0.00633, "close": 0.00635, "volume": 1656964.0, "quote_volume": 10522.57726, "trades": 65, "taker_buy_quote": 4793.47173}, {"ts": 1775077260000, "open": 0.00635, "high": 0.00637, "low": 0.00633, "close": 0.00635, "volume": 440848.0, "quote_volume": 2799.33545, "trades": 26, "taker_buy_quote": 2178.12876}, {"ts": 1775077320000, "open": 0.00635, "high": 0.00641, "low": 0.00635, "close": 0.0064, "volume": 2144339.0, "quote_volume": 13682.23363, "trades": 50, "taker_buy_quote": 11735.94867}, {"ts": 1775077380000, "open": 0.0064, "high": 0.00645, "low": 0.00638, "close": 0.00638, "volume": 3588005.0, "quote_volume": 23024.83544, "trades": 127, "taker_buy_quote": 12163.50543}, {"ts": 1775077440000, "open": 0.00639, "high": 0.0064, "low": 0.00637, "close": 0.00638, "volume": 1111730.0, "quote_volume": 7096.68713, "trades": 40, "taker_buy_quote": 6654.0196}, {"ts": 1775077500000, "open": 0.00639, "high": 0.0064, "low": 0.00635, "close": 0.00638, "volume": 824777.0, "quote_volume": 5257.16711, "trades": 48, "taker_buy_quote": 3303.00033}, {"ts": 1775077560000, "open": 0.00639, "high": 0.00644, "low": 0.00639, "close": 0.00642, "volume": 903655.0, "quote_volume": 5802.17136, "trades": 38, "taker_buy_quote": 4795.98478}, {"ts": 1775077620000, "open": 0.00643, "high": 0.00648, "low": 0.00642, "close": 0.00648, "volume": 3027519.0, "quote_volume": 19532.29961, "trades": 97, "taker_buy_quote": 18083.97105}, {"ts": 1775077680000, "open": 0.00648, "high": 0.00648, "low": 0.00645, "close": 0.00648, "volume": 1846689.0, "quote_volume": 11940.00082, "trades": 40, "taker_buy_quote": 2471.17074}, {"ts": 1775077740000, "open": 0.00646, "high": 0.00646, "low": 0.0064, "close": 0.00641, "volume": 349790.0, "quote_volume": 2246.67387, "trades": 28, "taker_buy_quote": 796.32264}, {"ts": 1775077800000, "open": 0.00641, "high": 0.00643, "low": 0.00639, "close": 0.00639, "volume": 759167.0, "quote_volume": 4863.07849, "trades": 51, "taker_buy_quote": 2670.95043}, {"ts": 1775077860000, "open": 0.0064, "high": 0.00642, "low": 0.0064, "close": 0.00642, "volume": 318956.0, "quote_volume": 2046.37684, "trades": 27, "taker_buy_quote": 995.61981}, {"ts": 1775077920000, "open": 0.00641, "high": 0.00641, "low": 0.00636, "close": 0.00636, "volume": 959455.0, "quote_volume": 6137.295, "trades": 34, "taker_buy_quote": 4811.44124}, {"ts": 1775077980000, "open": 0.00636, "high": 0.00637, "low": 0.00635, "close": 0.00636, "volume": 781461.0, "quote_volume": 4966.55724, "trades": 33, "taker_buy_quote": 1400.5343}, {"ts": 1775078040000, "open": 0.00636, "high": 0.00636, "low": 0.00634, "close": 0.00636, "volume": 270347.0, "quote_volume": 1717.02875, "trades": 14, "taker_buy_quote": 192.95161}, {"ts": 1775078100000, "open": 0.00636, "high": 0.00636, "low": 0.00635, "close": 0.00635, "volume": 155031.0, "quote_volume": 985.63377, "trades": 11, "taker_buy_quote": 946.33533}, {"ts": 1775078160000, "open": 0.00635, "high": 0.00638, "low": 0.00635, "close": 0.00635, "volume": 517284.0, "quote_volume": 3293.82672, "trades": 22, "taker_buy_quote": 2558.29144}, {"ts": 1775078220000, "open": 0.00635, "high": 0.00635, "low": 0.00627, "close": 0.0063, "volume": 5469675.0, "quote_volume": 34468.91103, "trades": 191, "taker_buy_quote": 10346.03376}, {"ts": 1775078280000, "open": 0.0063, "high": 0.00631, "low": 0.00625, "close": 0.00627, "volume": 4215394.0, "quote_volume": 26412.9686, "trades": 130, "taker_buy_quote": 5568.77968}, {"ts": 1775078340000, "open": 0.00628, "high": 0.00631, "low": 0.00628, "close": 0.0063, "volume": 547297.0, "quote_volume": 3450.22454, "trades": 17, "taker_buy_quote": 2855.29985}, {"ts": 1775078400000, "open": 0.00631, "high": 0.00635, "low": 0.0063, "close": 0.0063, "volume": 1189569.0, "quote_volume": 7524.62929, "trades": 58, "taker_buy_quote": 3518.75648}, {"ts": 1775078460000, "open": 0.00629, "high": 0.00631, "low": 0.00627, "close": 0.00629, "volume": 1674548.0, "quote_volume": 10553.01491, "trades": 46, "taker_buy_quote": 7883.22126}, {"ts": 1775078520000, "open": 0.0063, "high": 0.00633, "low": 0.00626, "close": 0.00627, "volume": 5150141.0, "quote_volume": 32475.95029, "trades": 118, "taker_buy_quote": 25967.58713}, {"ts": 1775078580000, "open": 0.00627, "high": 0.0063, "low": 0.00626, "close": 0.00629, "volume": 1676270.0, "quote_volume": 10521.504, "trades": 39, "taker_buy_quote": 4675.85488}, {"ts": 1775078640000, "open": 0.00629, "high": 0.00629, "low": 0.00627, "close": 0.00628, "volume": 665400.0, "quote_volume": 4172.62758, "trades": 16, "taker_buy_quote": 1152.34297}, {"ts": 1775078700000, "open": 0.00629, "high": 0.00629, "low": 0.00626, "close": 0.00629, "volume": 472701.0, "quote_volume": 2970.04254, "trades": 17, "taker_buy_quote": 2361.17329}, {"ts": 1775078760000, "open": 0.00628, "high": 0.00628, "low": 0.00626, "close": 0.00626, "volume": 302931.0, "quote_volume": 1899.56593, "trades": 8, "taker_buy_quote": 910.2546}, {"ts": 1775078820000, "open": 0.00627, "high": 0.00627, "low": 0.00625, "close": 0.00626, "volume": 894998.0, "quote_volume": 5599.47487, "trades": 33, "taker_buy_quote": 3419.48239}, {"ts": 1775078880000, "open": 0.00626, "high": 0.00627, "low": 0.00626, "close": 0.00626, "volume": 552750.0, "quote_volume": 3461.62906, "trades": 7, "taker_buy_quote": 3206.92218}, {"ts": 1775078940000, "open": 0.00626, "high": 0.00626, "low": 0.00623, "close": 0.00624, "volume": 2454053.0, "quote_volume": 15319.72258, "trades": 51, "taker_buy_quote": 7923.69458}, {"ts": 1775079000000, "open": 0.00626, "high": 0.00627, "low": 0.00624, "close": 0.00625, "volume": 243399.0, "quote_volume": 1522.7206, "trades": 24, "taker_buy_quote": 1103.46523}, {"ts": 1775079060000, "open": 0.00623, "high": 0.00624, "low": 0.00622, "close": 0.00623, "volume": 544585.0, "quote_volume": 3396.58656, "trades": 19, "taker_buy_quote": 528.4626}, {"ts": 1775079120000, "open": 0.00623, "high": 0.00625, "low": 0.00622, "close": 0.00625, "volume": 357289.0, "quote_volume": 2231.07511, "trades": 13, "taker_buy_quote": 1712.70963}, {"ts": 1775079180000, "open": 0.00626, "high": 0.00626, "low": 0.00625, "close": 0.00625, "volume": 608948.0, "quote_volume": 3806.12274, "trades": 18, "taker_buy_quote": 859.82274}, {"ts": 1775079240000, "open": 0.00626, "high": 0.00627, "low": 0.00625, "close": 0.00626, "volume": 864099.0, "quote_volume": 5410.65708, "trades": 18, "taker_buy_quote": 4081.04112}, {"ts": 1775079300000, "open": 0.00628, "high": 0.00632, "low": 0.00627, "close": 0.0063, "volume": 1276467.0, "quote_volume": 8032.06437, "trades": 55, "taker_buy_quote": 6723.72652}, {"ts": 1775079360000, "open": 0.00629, "high": 0.00629, "low": 0.00627, "close": 0.00629, "volume": 545809.0, "quote_volume": 3424.27364, "trades": 19, "taker_buy_quote": 903.22181}, {"ts": 1775079420000, "open": 0.00629, "high": 0.00633, "low": 0.00629, "close": 0.00632, "volume": 2324447.0, "quote_volume": 14676.20909, "trades": 55, "taker_buy_quote": 7723.79124}, {"ts": 1775079480000, "open": 0.00633, "high": 0.00633, "low": 0.00631, "close": 0.00632, "volume": 507685.0, "quote_volume": 3211.40763, "trades": 16, "taker_buy_quote": 1805.14509}, {"ts": 1775079540000, "open": 0.00634, "high": 0.00641, "low": 0.00634, "close": 0.0064, "volume": 3225921.0, "quote_volume": 20562.7972, "trades": 138, "taker_buy_quote": 13839.93582}, {"ts": 1775079600000, "open": 0.00639, "high": 0.00643, "low": 0.00636, "close": 0.0064, "volume": 2471675.0, "quote_volume": 15831.76732, "trades": 81, "taker_buy_quote": 8146.95584}, {"ts": 1775079660000, "open": 0.00642, "high": 0.00643, "low": 0.00635, "close": 0.0064, "volume": 3908564.0, "quote_volume": 24934.67656, "trades": 82, "taker_buy_quote": 5459.07676}, {"ts": 1775079720000, "open": 0.00639, "high": 0.00639, "low": 0.00636, "close": 0.00637, "volume": 537422.0, "quote_volume": 3429.88862, "trades": 33, "taker_buy_quote": 309.29162}, {"ts": 1775079780000, "open": 0.00636, "high": 0.00638, "low": 0.00635, "close": 0.00638, "volume": 1898482.0, "quote_volume": 12085.95792, "trades": 46, "taker_buy_quote": 8647.69628}, {"ts": 1775079840000, "open": 0.00638, "high": 0.00638, "low": 0.00632, "close": 0.00633, "volume": 2042576.0, "quote_volume": 12995.95443, "trades": 43, "taker_buy_quote": 3608.60728}, {"ts": 1775079900000, "open": 0.00634, "high": 0.00636, "low": 0.00634, "close": 0.00635, "volume": 148040.0, "quote_volume": 940.63486, "trades": 14, "taker_buy_quote": 940.63486}, {"ts": 1775079960000, "open": 0.00634, "high": 0.00638, "low": 0.00634, "close": 0.00637, "volume": 592494.0, "quote_volume": 3771.03266, "trades": 28, "taker_buy_quote": 2143.25203}, {"ts": 1775080020000, "open": 0.00636, "high": 0.00637, "low": 0.00635, "close": 0.00637, "volume": 130394.0, "quote_volume": 829.24923, "trades": 9, "taker_buy_quote": 372.4811}, {"ts": 1775080080000, "open": 0.00635, "high": 0.00635, "low": 0.00633, "close": 0.00633, "volume": 457707.0, "quote_volume": 2897.68918, "trades": 18, "taker_buy_quote": 1117.5075}, {"ts": 1775080140000, "open": 0.00634, "high": 0.00634, "low": 0.00632, "close": 0.00633, "volume": 1038356.0, "quote_volume": 6565.81119, "trades": 23, "taker_buy_quote": 1397.692}, {"ts": 1775080200000, "open": 0.00632, "high": 0.00632, "low": 0.00631, "close": 0.00632, "volume": 252414.0, "quote_volume": 1593.28272, "trades": 12, "taker_buy_quote": 1083.51019}, {"ts": 1775080260000, "open": 0.00632, "high": 0.00635, "low": 0.00631, "close": 0.00635, "volume": 890407.0, "quote_volume": 5643.59193, "trades": 31, "taker_buy_quote": 1959.60455}, {"ts": 1775080320000, "open": 0.00633, "high": 0.00633, "low": 0.00631, "close": 0.00631, "volume": 627088.0, "quote_volume": 3957.3194, "trades": 18, "taker_buy_quote": 2958.92846}, {"ts": 1775080380000, "open": 0.00631, "high": 0.00632, "low": 0.00629, "close": 0.00631, "volume": 820723.0, "quote_volume": 5169.04517, "trades": 26, "taker_buy_quote": 1523.66201}, {"ts": 1775080440000, "open": 0.00631, "high": 0.00632, "low": 0.0063, "close": 0.00631, "volume": 759677.0, "quote_volume": 4799.2911, "trades": 34, "taker_buy_quote": 422.90496}, {"ts": 1775080500000, "open": 0.00631, "high": 0.00632, "low": 0.0063, "close": 0.00631, "volume": 406477.0, "quote_volume": 2566.48872, "trades": 10, "taker_buy_quote": 1338.34307}, {"ts": 1775080560000, "open": 0.00632, "high": 0.00634, "low": 0.00632, "close": 0.00634, "volume": 341016.0, "quote_volume": 2158.18104, "trades": 18, "taker_buy_quote": 780.56362}, {"ts": 1775080620000, "open": 0.00635, "high": 0.00637, "low": 0.00634, "close": 0.00635, "volume": 444124.0, "quote_volume": 2820.4442, "trades": 19, "taker_buy_quote": 851.0898}, {"ts": 1775080680000, "open": 0.00633, "high": 0.00633, "low": 0.0063, "close": 0.00633, "volume": 341297.0, "quote_volume": 2155.14649, "trades": 25, "taker_buy_quote": 1114.01997}, {"ts": 1775080740000, "open": 0.00633, "high": 0.00633, "low": 0.00629, "close": 0.00633, "volume": 1241457.0, "quote_volume": 7835.30129, "trades": 39, "taker_buy_quote": 3735.23345}, {"ts": 1775080800000, "open": 0.00631, "high": 0.00633, "low": 0.00629, "close": 0.00633, "volume": 677453.0, "quote_volume": 4271.1799, "trades": 28, "taker_buy_quote": 2750.94913}, {"ts": 1775080860000, "open": 0.00632, "high": 0.00635, "low": 0.00632, "close": 0.00632, "volume": 1838935.0, "quote_volume": 11632.30479, "trades": 52, "taker_buy_quote": 4582.55157}, {"ts": 1775080920000, "open": 0.00633, "high": 0.00634, "low": 0.00632, "close": 0.00632, "volume": 676008.0, "quote_volume": 4276.78412, "trades": 26, "taker_buy_quote": 1193.75457}, {"ts": 1775080980000, "open": 0.00633, "high": 0.00637, "low": 0.00633, "close": 0.00636, "volume": 2387681.0, "quote_volume": 15155.39622, "trades": 71, "taker_buy_quote": 10700.8819}, {"ts": 1775081040000, "open": 0.00635, "high": 0.00637, "low": 0.00634, "close": 0.00634, "volume": 901707.0, "quote_volume": 5735.26057, "trades": 31, "taker_buy_quote": 4248.69399}, {"ts": 1775081100000, "open": 0.00633, "high": 0.00636, "low": 0.00631, "close": 0.00636, "volume": 538742.0, "quote_volume": 3413.19808, "trades": 29, "taker_buy_quote": 1461.15603}, {"ts": 1775081160000, "open": 0.00636, "high": 0.0064, "low": 0.00635, "close": 0.00638, "volume": 2239607.0, "quote_volume": 14291.56868, "trades": 82, "taker_buy_quote": 5481.0956}, {"ts": 1775081220000, "open": 0.00639, "high": 0.00642, "low": 0.00636, "close": 0.00641, "volume": 2593769.0, "quote_volume": 16578.45999, "trades": 82, "taker_buy_quote": 12434.73185}, {"ts": 1775081280000, "open": 0.0064, "high": 0.00641, "low": 0.00637, "close": 0.00637, "volume": 1652815.0, "quote_volume": 10551.74845, "trades": 43, "taker_buy_quote": 3557.55404}, {"ts": 1775081340000, "open": 0.00638, "high": 0.00638, "low": 0.00633, "close": 0.00634, "volume": 1141848.0, "quote_volume": 7246.11172, "trades": 33, "taker_buy_quote": 3184.53045}, {"ts": 1775081400000, "open": 0.00633, "high": 0.00633, "low": 0.00631, "close": 0.00633, "volume": 2169078.0, "quote_volume": 13720.29136, "trades": 47, "taker_buy_quote": 4898.91423}, {"ts": 1775081460000, "open": 0.00632, "high": 0.00636, "low": 0.00631, "close": 0.00636, "volume": 1129056.0, "quote_volume": 7152.2084, "trades": 36, "taker_buy_quote": 5975.48731}, {"ts": 1775081520000, "open": 0.00636, "high": 0.00636, "low": 0.0063, "close": 0.00631, "volume": 3058337.0, "quote_volume": 19364.67248, "trades": 52, "taker_buy_quote": 4894.36756}, {"ts": 1775081580000, "open": 0.0063, "high": 0.0063, "low": 0.0062, "close": 0.00621, "volume": 4855070.0, "quote_volume": 30313.78174, "trades": 173, "taker_buy_quote": 5465.36312}, {"ts": 1775081640000, "open": 0.00623, "high": 0.0063, "low": 0.00623, "close": 0.00629, "volume": 2433449.0, "quote_volume": 15270.34378, "trades": 91, "taker_buy_quote": 7341.16176}, {"ts": 1775081700000, "open": 0.0063, "high": 0.00634, "low": 0.0063, "close": 0.00632, "volume": 1155347.0, "quote_volume": 7300.55821, "trades": 42, "taker_buy_quote": 3768.5944}, {"ts": 1775081760000, "open": 0.00631, "high": 0.00632, "low": 0.0063, "close": 0.00631, "volume": 927831.0, "quote_volume": 5853.88806, "trades": 30, "taker_buy_quote": 1613.09043}, {"ts": 1775081820000, "open": 0.00631, "high": 0.00631, "low": 0.00627, "close": 0.00629, "volume": 1676665.0, "quote_volume": 10564.29545, "trades": 34, "taker_buy_quote": 4532.6378}, {"ts": 1775081880000, "open": 0.0063, "high": 0.0063, "low": 0.00629, "close": 0.0063, "volume": 310956.0, "quote_volume": 1958.59817, "trades": 10, "taker_buy_quote": 1691.5059}, {"ts": 1775081940000, "open": 0.00628, "high": 0.00628, "low": 0.00627, "close": 0.00627, "volume": 60739.0, "quote_volume": 381.10155, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775082000000, "open": 0.00627, "high": 0.00628, "low": 0.00624, "close": 0.00625, "volume": 3003112.0, "quote_volume": 18813.12452, "trades": 60, "taker_buy_quote": 3948.26643}, {"ts": 1775082060000, "open": 0.00625, "high": 0.00625, "low": 0.00615, "close": 0.00619, "volume": 4448134.0, "quote_volume": 27525.74664, "trades": 153, "taker_buy_quote": 9283.16448}, {"ts": 1775082120000, "open": 0.00621, "high": 0.00626, "low": 0.00621, "close": 0.00625, "volume": 4602057.0, "quote_volume": 28727.98791, "trades": 92, "taker_buy_quote": 16893.33811}, {"ts": 1775082180000, "open": 0.00625, "high": 0.00628, "low": 0.00624, "close": 0.00626, "volume": 1566284.0, "quote_volume": 9799.55124, "trades": 50, "taker_buy_quote": 3596.99457}, {"ts": 1775082240000, "open": 0.00627, "high": 0.00627, "low": 0.00626, "close": 0.00626, "volume": 141579.0, "quote_volume": 887.38696, "trades": 10, "taker_buy_quote": 669.31411}, {"ts": 1775082300000, "open": 0.00626, "high": 0.00628, "low": 0.00626, "close": 0.00627, "volume": 1325495.0, "quote_volume": 8301.31309, "trades": 22, "taker_buy_quote": 5652.75078}, {"ts": 1775082360000, "open": 0.00626, "high": 0.00626, "low": 0.00624, "close": 0.00624, "volume": 40507.0, "quote_volume": 253.32263, "trades": 7, "taker_buy_quote": 162.42822}, {"ts": 1775082420000, "open": 0.00625, "high": 0.00627, "low": 0.00625, "close": 0.00627, "volume": 155083.0, "quote_volume": 970.74358, "trades": 8, "taker_buy_quote": 517.33804}, {"ts": 1775082480000, "open": 0.00628, "high": 0.00629, "low": 0.00628, "close": 0.00629, "volume": 625965.0, "quote_volume": 3933.55319, "trades": 25, "taker_buy_quote": 646.64711}, {"ts": 1775082540000, "open": 0.00629, "high": 0.00629, "low": 0.00627, "close": 0.00627, "volume": 589392.0, "quote_volume": 3703.22214, "trades": 24, "taker_buy_quote": 358.9648}, {"ts": 1775082600000, "open": 0.00627, "high": 0.00627, "low": 0.00623, "close": 0.00623, "volume": 888370.0, "quote_volume": 5559.21554, "trades": 29, "taker_buy_quote": 3284.39524}, {"ts": 1775082660000, "open": 0.00622, "high": 0.00622, "low": 0.00617, "close": 0.00619, "volume": 1657867.0, "quote_volume": 10258.97268, "trades": 56, "taker_buy_quote": 4617.12928}, {"ts": 1775082720000, "open": 0.00619, "high": 0.00623, "low": 0.00617, "close": 0.00621, "volume": 1725608.0, "quote_volume": 10705.79305, "trades": 38, "taker_buy_quote": 6768.8382}, {"ts": 1775082780000, "open": 0.00621, "high": 0.00624, "low": 0.0062, "close": 0.0062, "volume": 1879777.0, "quote_volume": 11679.16196, "trades": 53, "taker_buy_quote": 3506.07195}, {"ts": 1775082840000, "open": 0.00619, "high": 0.00621, "low": 0.00616, "close": 0.00618, "volume": 3332917.0, "quote_volume": 20612.26534, "trades": 73, "taker_buy_quote": 9838.76185}, {"ts": 1775082900000, "open": 0.00619, "high": 0.00621, "low": 0.00618, "close": 0.0062, "volume": 312411.0, "quote_volume": 1937.00589, "trades": 13, "taker_buy_quote": 1315.15425}, {"ts": 1775082960000, "open": 0.0062, "high": 0.00624, "low": 0.0062, "close": 0.00623, "volume": 1967742.0, "quote_volume": 12253.38677, "trades": 53, "taker_buy_quote": 7524.59275}, {"ts": 1775083020000, "open": 0.00622, "high": 0.00622, "low": 0.00619, "close": 0.00619, "volume": 1071305.0, "quote_volume": 6651.38006, "trades": 29, "taker_buy_quote": 1909.79955}, {"ts": 1775083080000, "open": 0.00619, "high": 0.00619, "low": 0.00614, "close": 0.00614, "volume": 6404296.0, "quote_volume": 39493.02569, "trades": 131, "taker_buy_quote": 3017.57132}, {"ts": 1775083140000, "open": 0.00615, "high": 0.00617, "low": 0.00615, "close": 0.00616, "volume": 1159655.0, "quote_volume": 7146.32105, "trades": 37, "taker_buy_quote": 3027.28409}, {"ts": 1775083200000, "open": 0.00617, "high": 0.00619, "low": 0.00616, "close": 0.00618, "volume": 2790333.0, "quote_volume": 17220.35855, "trades": 52, "taker_buy_quote": 1488.13084}, {"ts": 1775083260000, "open": 0.00617, "high": 0.00617, "low": 0.00615, "close": 0.00615, "volume": 1889866.0, "quote_volume": 11645.96349, "trades": 38, "taker_buy_quote": 4888.84229}, {"ts": 1775083320000, "open": 0.00615, "high": 0.00619, "low": 0.00615, "close": 0.00619, "volume": 383952.0, "quote_volume": 2365.27079, "trades": 18, "taker_buy_quote": 896.43554}, {"ts": 1775083380000, "open": 0.00619, "high": 0.00621, "low": 0.00619, "close": 0.0062, "volume": 2681479.0, "quote_volume": 16616.87644, "trades": 67, "taker_buy_quote": 3968.72754}, {"ts": 1775083440000, "open": 0.00621, "high": 0.00624, "low": 0.00621, "close": 0.00622, "volume": 2040720.0, "quote_volume": 12699.25549, "trades": 50, "taker_buy_quote": 5229.73265}, {"ts": 1775083500000, "open": 0.00622, "high": 0.00622, "low": 0.00618, "close": 0.00618, "volume": 422255.0, "quote_volume": 2610.95579, "trades": 23, "taker_buy_quote": 2142.4206}, {"ts": 1775083560000, "open": 0.00617, "high": 0.00617, "low": 0.00615, "close": 0.00615, "volume": 508989.0, "quote_volume": 3136.06328, "trades": 18, "taker_buy_quote": 1301.72504}, {"ts": 1775083620000, "open": 0.00616, "high": 0.00619, "low": 0.00616, "close": 0.00617, "volume": 3114649.0, "quote_volume": 19203.94282, "trades": 36, "taker_buy_quote": 11572.7972}, {"ts": 1775083680000, "open": 0.00617, "high": 0.00618, "low": 0.00616, "close": 0.00617, "volume": 1705718.0, "quote_volume": 10524.87078, "trades": 44, "taker_buy_quote": 7751.56106}, {"ts": 1775083740000, "open": 0.00617, "high": 0.00618, "low": 0.00616, "close": 0.00618, "volume": 786461.0, "quote_volume": 4851.94025, "trades": 20, "taker_buy_quote": 3589.74449}, {"ts": 1775083800000, "open": 0.00617, "high": 0.00621, "low": 0.00614, "close": 0.00619, "volume": 3431284.0, "quote_volume": 21174.88556, "trades": 57, "taker_buy_quote": 3116.5681}, {"ts": 1775083860000, "open": 0.00619, "high": 0.00621, "low": 0.00619, "close": 0.00621, "volume": 1374377.0, "quote_volume": 8532.05781, "trades": 21, "taker_buy_quote": 8516.11141}, {"ts": 1775083920000, "open": 0.00621, "high": 0.00621, "low": 0.00617, "close": 0.00617, "volume": 830043.0, "quote_volume": 5137.43192, "trades": 20, "taker_buy_quote": 3328.12814}, {"ts": 1775083980000, "open": 0.00618, "high": 0.0062, "low": 0.00617, "close": 0.0062, "volume": 199669.0, "quote_volume": 1234.61825, "trades": 12, "taker_buy_quote": 811.50981}, {"ts": 1775084040000, "open": 0.00621, "high": 0.00626, "low": 0.00621, "close": 0.00626, "volume": 2762029.0, "quote_volume": 17242.23505, "trades": 55, "taker_buy_quote": 12880.78297}, {"ts": 1775084100000, "open": 0.00625, "high": 0.00626, "low": 0.0062, "close": 0.0062, "volume": 1449873.0, "quote_volume": 9031.83204, "trades": 46, "taker_buy_quote": 3413.52059}, {"ts": 1775084160000, "open": 0.00619, "high": 0.00619, "low": 0.00615, "close": 0.00617, "volume": 3645368.0, "quote_volume": 22484.19899, "trades": 78, "taker_buy_quote": 5294.97481}, {"ts": 1775084220000, "open": 0.00616, "high": 0.00616, "low": 0.00613, "close": 0.00616, "volume": 2516073.0, "quote_volume": 15458.30116, "trades": 49, "taker_buy_quote": 4779.23602}, {"ts": 1775084280000, "open": 0.00615, "high": 0.00616, "low": 0.00614, "close": 0.00616, "volume": 664951.0, "quote_volume": 4089.08808, "trades": 25, "taker_buy_quote": 1414.00989}, {"ts": 1775084340000, "open": 0.00615, "high": 0.00615, "low": 0.00612, "close": 0.00613, "volume": 1379564.0, "quote_volume": 8453.81307, "trades": 40, "taker_buy_quote": 1636.60495}, {"ts": 1775084400000, "open": 0.00613, "high": 0.00615, "low": 0.00607, "close": 0.00615, "volume": 3560631.0, "quote_volume": 21744.06571, "trades": 117, "taker_buy_quote": 9761.16075}, {"ts": 1775084460000, "open": 0.00613, "high": 0.00615, "low": 0.00612, "close": 0.00614, "volume": 947655.0, "quote_volume": 5813.64558, "trades": 36, "taker_buy_quote": 3028.64698}, {"ts": 1775084520000, "open": 0.00614, "high": 0.00617, "low": 0.00613, "close": 0.00614, "volume": 1365373.0, "quote_volume": 8390.00757, "trades": 36, "taker_buy_quote": 4057.15331}, {"ts": 1775084580000, "open": 0.00615, "high": 0.00619, "low": 0.00613, "close": 0.00614, "volume": 1790031.0, "quote_volume": 11040.4354, "trades": 40, "taker_buy_quote": 9326.52746}, {"ts": 1775084640000, "open": 0.00614, "high": 0.00615, "low": 0.00612, "close": 0.00614, "volume": 356015.0, "quote_volume": 2184.04447, "trades": 23, "taker_buy_quote": 759.05628}, {"ts": 1775084700000, "open": 0.00614, "high": 0.00617, "low": 0.00613, "close": 0.00616, "volume": 1829056.0, "quote_volume": 11262.86634, "trades": 38, "taker_buy_quote": 8747.61455}, {"ts": 1775084760000, "open": 0.00616, "high": 0.00616, "low": 0.00614, "close": 0.00615, "volume": 396058.0, "quote_volume": 2437.71637, "trades": 21, "taker_buy_quote": 1635.85872}, {"ts": 1775084820000, "open": 0.00613, "high": 0.00613, "low": 0.00609, "close": 0.00609, "volume": 1243326.0, "quote_volume": 7609.70689, "trades": 44, "taker_buy_quote": 2664.65603}, {"ts": 1775084880000, "open": 0.00608, "high": 0.00608, "low": 0.00594, "close": 0.00598, "volume": 20335021.0, "quote_volume": 122008.37276, "trades": 546, "taker_buy_quote": 45252.47792}, {"ts": 1775084940000, "open": 0.00599, "high": 0.006, "low": 0.00593, "close": 0.00595, "volume": 2704872.0, "quote_volume": 16116.48294, "trades": 83, "taker_buy_quote": 3932.30013}, {"ts": 1775085000000, "open": 0.00596, "high": 0.00599, "low": 0.00594, "close": 0.00598, "volume": 1416127.0, "quote_volume": 8448.97808, "trades": 59, "taker_buy_quote": 4930.00691}, {"ts": 1775085060000, "open": 0.00596, "high": 0.00597, "low": 0.00595, "close": 0.00597, "volume": 1213401.0, "quote_volume": 7236.15087, "trades": 41, "taker_buy_quote": 2477.50844}, {"ts": 1775085120000, "open": 0.00598, "high": 0.00598, "low": 0.00595, "close": 0.00596, "volume": 1007601.0, "quote_volume": 6011.87322, "trades": 27, "taker_buy_quote": 1518.06188}, {"ts": 1775085180000, "open": 0.00597, "high": 0.00605, "low": 0.00597, "close": 0.00599, "volume": 5760796.0, "quote_volume": 34641.10965, "trades": 131, "taker_buy_quote": 24848.38709}, {"ts": 1775085240000, "open": 0.00599, "high": 0.00599, "low": 0.00597, "close": 0.00598, "volume": 1249999.0, "quote_volume": 7478.8819, "trades": 37, "taker_buy_quote": 3239.6601}, {"ts": 1775085300000, "open": 0.00599, "high": 0.006, "low": 0.00598, "close": 0.00598, "volume": 966716.0, "quote_volume": 5787.20067, "trades": 46, "taker_buy_quote": 2492.62167}, {"ts": 1775085360000, "open": 0.00599, "high": 0.00604, "low": 0.00599, "close": 0.006, "volume": 1423685.0, "quote_volume": 8553.68131, "trades": 63, "taker_buy_quote": 3156.31172}, {"ts": 1775085420000, "open": 0.00601, "high": 0.00603, "low": 0.00599, "close": 0.00603, "volume": 2765802.0, "quote_volume": 16651.45641, "trades": 64, "taker_buy_quote": 13193.52723}, {"ts": 1775085480000, "open": 0.00604, "high": 0.00604, "low": 0.00602, "close": 0.00602, "volume": 1381444.0, "quote_volume": 8338.8589, "trades": 31, "taker_buy_quote": 5833.91208}, {"ts": 1775085540000, "open": 0.00603, "high": 0.00603, "low": 0.006, "close": 0.006, "volume": 527087.0, "quote_volume": 3167.30691, "trades": 39, "taker_buy_quote": 1078.49666}, {"ts": 1775085600000, "open": 0.00599, "high": 0.00604, "low": 0.00599, "close": 0.00603, "volume": 352896.0, "quote_volume": 2125.89452, "trades": 17, "taker_buy_quote": 1468.61855}, {"ts": 1775085660000, "open": 0.00603, "high": 0.00606, "low": 0.00603, "close": 0.00606, "volume": 1490228.0, "quote_volume": 9011.46139, "trades": 44, "taker_buy_quote": 4865.71469}, {"ts": 1775085720000, "open": 0.00604, "high": 0.00606, "low": 0.00602, "close": 0.00603, "volume": 878998.0, "quote_volume": 5312.30388, "trades": 26, "taker_buy_quote": 2959.29628}, {"ts": 1775085780000, "open": 0.00603, "high": 0.00605, "low": 0.00602, "close": 0.00605, "volume": 2057605.0, "quote_volume": 12417.00615, "trades": 48, "taker_buy_quote": 9749.67302}, {"ts": 1775085840000, "open": 0.00605, "high": 0.00608, "low": 0.00605, "close": 0.00607, "volume": 1115476.0, "quote_volume": 6767.01225, "trades": 38, "taker_buy_quote": 4265.77105}, {"ts": 1775085900000, "open": 0.00607, "high": 0.00613, "low": 0.00606, "close": 0.00607, "volume": 4707317.0, "quote_volume": 28722.73425, "trades": 131, "taker_buy_quote": 15394.90357}, {"ts": 1775085960000, "open": 0.00607, "high": 0.00608, "low": 0.00605, "close": 0.00605, "volume": 801415.0, "quote_volume": 4856.58378, "trades": 34, "taker_buy_quote": 3858.71199}, {"ts": 1775086020000, "open": 0.00606, "high": 0.00611, "low": 0.00606, "close": 0.00611, "volume": 1847618.0, "quote_volume": 11248.72124, "trades": 75, "taker_buy_quote": 5659.94388}, {"ts": 1775086080000, "open": 0.00611, "high": 0.00614, "low": 0.0061, "close": 0.00611, "volume": 896278.0, "quote_volume": 5490.73995, "trades": 33, "taker_buy_quote": 2047.16094}, {"ts": 1775086140000, "open": 0.0061, "high": 0.00612, "low": 0.0061, "close": 0.0061, "volume": 788634.0, "quote_volume": 4816.76913, "trades": 22, "taker_buy_quote": 3558.25983}, {"ts": 1775086200000, "open": 0.0061, "high": 0.00614, "low": 0.0061, "close": 0.00614, "volume": 546143.0, "quote_volume": 3347.14232, "trades": 28, "taker_buy_quote": 2748.35408}, {"ts": 1775086260000, "open": 0.00614, "high": 0.00618, "low": 0.00612, "close": 0.00618, "volume": 1809867.0, "quote_volume": 11143.11767, "trades": 65, "taker_buy_quote": 6949.24942}, {"ts": 1775086320000, "open": 0.00618, "high": 0.00621, "low": 0.00617, "close": 0.00618, "volume": 2972525.0, "quote_volume": 18407.3779, "trades": 75, "taker_buy_quote": 16273.44847}, {"ts": 1775086380000, "open": 0.00618, "high": 0.00619, "low": 0.00613, "close": 0.00614, "volume": 1513077.0, "quote_volume": 9319.6139, "trades": 43, "taker_buy_quote": 4272.07296}, {"ts": 1775086440000, "open": 0.00614, "high": 0.00614, "low": 0.00612, "close": 0.00612, "volume": 418502.0, "quote_volume": 2564.97025, "trades": 16, "taker_buy_quote": 2074.60448}, {"ts": 1775086500000, "open": 0.00611, "high": 0.00612, "low": 0.00605, "close": 0.00606, "volume": 5111329.0, "quote_volume": 31118.49143, "trades": 108, "taker_buy_quote": 11616.48592}, {"ts": 1775086560000, "open": 0.00605, "high": 0.00605, "low": 0.006, "close": 0.006, "volume": 1232635.0, "quote_volume": 7421.24974, "trades": 44, "taker_buy_quote": 2012.19949}, {"ts": 1775086620000, "open": 0.006, "high": 0.00604, "low": 0.00599, "close": 0.00604, "volume": 1237104.0, "quote_volume": 7452.50148, "trades": 32, "taker_buy_quote": 6479.96254}, {"ts": 1775086680000, "open": 0.00604, "high": 0.0061, "low": 0.00604, "close": 0.00607, "volume": 2905485.0, "quote_volume": 17642.11674, "trades": 99, "taker_buy_quote": 8808.22068}, {"ts": 1775086740000, "open": 0.00608, "high": 0.00612, "low": 0.00608, "close": 0.00612, "volume": 1427623.0, "quote_volume": 8711.66905, "trades": 43, "taker_buy_quote": 4615.81938}, {"ts": 1775086800000, "open": 0.00611, "high": 0.00615, "low": 0.0061, "close": 0.00613, "volume": 2507984.0, "quote_volume": 15357.18161, "trades": 57, "taker_buy_quote": 8388.62484}, {"ts": 1775086860000, "open": 0.00613, "high": 0.00619, "low": 0.00613, "close": 0.00616, "volume": 3842024.0, "quote_volume": 23697.40225, "trades": 100, "taker_buy_quote": 14777.53169}, {"ts": 1775086920000, "open": 0.00616, "high": 0.00616, "low": 0.00607, "close": 0.00607, "volume": 2096923.0, "quote_volume": 12795.58124, "trades": 73, "taker_buy_quote": 5130.07572}, {"ts": 1775086980000, "open": 0.00607, "high": 0.00609, "low": 0.00606, "close": 0.00607, "volume": 2056444.0, "quote_volume": 12482.38504, "trades": 50, "taker_buy_quote": 9749.92326}, {"ts": 1775087040000, "open": 0.00606, "high": 0.00606, "low": 0.00603, "close": 0.00603, "volume": 923404.0, "quote_volume": 5580.1552, "trades": 34, "taker_buy_quote": 1574.56702}, {"ts": 1775087100000, "open": 0.00602, "high": 0.00602, "low": 0.006, "close": 0.00602, "volume": 1983503.0, "quote_volume": 11922.29083, "trades": 58, "taker_buy_quote": 6290.565}, {"ts": 1775087160000, "open": 0.00601, "high": 0.00601, "low": 0.00597, "close": 0.00598, "volume": 1370228.0, "quote_volume": 8205.82111, "trades": 37, "taker_buy_quote": 1320.65864}, {"ts": 1775087220000, "open": 0.00598, "high": 0.00598, "low": 0.00591, "close": 0.00591, "volume": 1162617.0, "quote_volume": 6899.07507, "trades": 54, "taker_buy_quote": 1846.77304}, {"ts": 1775087280000, "open": 0.00591, "high": 0.00595, "low": 0.00591, "close": 0.00593, "volume": 671051.0, "quote_volume": 3983.62192, "trades": 32, "taker_buy_quote": 1573.19551}, {"ts": 1775087340000, "open": 0.00593, "high": 0.00596, "low": 0.00592, "close": 0.00596, "volume": 3591531.0, "quote_volume": 21346.24956, "trades": 94, "taker_buy_quote": 5995.31866}, {"ts": 1775087400000, "open": 0.00595, "high": 0.00595, "low": 0.00591, "close": 0.00593, "volume": 3092145.0, "quote_volume": 18354.29068, "trades": 85, "taker_buy_quote": 7164.13892}, {"ts": 1775087460000, "open": 0.00594, "high": 0.00595, "low": 0.00586, "close": 0.00588, "volume": 5367523.0, "quote_volume": 31598.07454, "trades": 155, "taker_buy_quote": 5965.21568}, {"ts": 1775087520000, "open": 0.00587, "high": 0.00589, "low": 0.00587, "close": 0.00589, "volume": 827413.0, "quote_volume": 4864.644, "trades": 31, "taker_buy_quote": 2211.09427}, {"ts": 1775087580000, "open": 0.0059, "high": 0.00591, "low": 0.00588, "close": 0.0059, "volume": 832868.0, "quote_volume": 4913.82973, "trades": 38, "taker_buy_quote": 3639.28862}, {"ts": 1775087640000, "open": 0.0059, "high": 0.00592, "low": 0.00589, "close": 0.00592, "volume": 1057670.0, "quote_volume": 6244.88943, "trades": 32, "taker_buy_quote": 3539.65969}, {"ts": 1775087700000, "open": 0.00591, "high": 0.00591, "low": 0.00589, "close": 0.0059, "volume": 765695.0, "quote_volume": 4516.16559, "trades": 30, "taker_buy_quote": 1971.89607}, {"ts": 1775087760000, "open": 0.0059, "high": 0.00592, "low": 0.00589, "close": 0.00591, "volume": 761178.0, "quote_volume": 4491.86571, "trades": 33, "taker_buy_quote": 1285.73389}, {"ts": 1775087820000, "open": 0.00591, "high": 0.00593, "low": 0.00591, "close": 0.00593, "volume": 807647.0, "quote_volume": 4779.80594, "trades": 25, "taker_buy_quote": 3207.36072}, {"ts": 1775087880000, "open": 0.00592, "high": 0.00593, "low": 0.0059, "close": 0.0059, "volume": 778750.0, "quote_volume": 4608.59907, "trades": 35, "taker_buy_quote": 280.01199}, {"ts": 1775087940000, "open": 0.00589, "high": 0.0059, "low": 0.00583, "close": 0.00583, "volume": 3505886.0, "quote_volume": 20591.81013, "trades": 93, "taker_buy_quote": 5666.63775}, {"ts": 1775088000000, "open": 0.00583, "high": 0.00589, "low": 0.00583, "close": 0.00587, "volume": 3643206.0, "quote_volume": 21390.21558, "trades": 78, "taker_buy_quote": 14735.66088}, {"ts": 1775088060000, "open": 0.00587, "high": 0.0059, "low": 0.00585, "close": 0.00587, "volume": 912761.0, "quote_volume": 5369.78866, "trades": 49, "taker_buy_quote": 2426.47502}, {"ts": 1775088120000, "open": 0.00588, "high": 0.00588, "low": 0.00581, "close": 0.00585, "volume": 2481355.0, "quote_volume": 14470.15813, "trades": 80, "taker_buy_quote": 7529.29329}, {"ts": 1775088180000, "open": 0.00586, "high": 0.0059, "low": 0.00584, "close": 0.00585, "volume": 2563300.0, "quote_volume": 15022.05637, "trades": 85, "taker_buy_quote": 3204.02592}, {"ts": 1775088240000, "open": 0.00585, "high": 0.00589, "low": 0.00584, "close": 0.00587, "volume": 2757955.0, "quote_volume": 16177.22195, "trades": 55, "taker_buy_quote": 13622.35167}, {"ts": 1775088300000, "open": 0.00587, "high": 0.00589, "low": 0.00585, "close": 0.00586, "volume": 1091083.0, "quote_volume": 6401.16693, "trades": 53, "taker_buy_quote": 2781.15674}, {"ts": 1775088360000, "open": 0.00586, "high": 0.00587, "low": 0.00579, "close": 0.00579, "volume": 5170373.0, "quote_volume": 30100.65984, "trades": 99, "taker_buy_quote": 4936.70028}, {"ts": 1775088420000, "open": 0.0058, "high": 0.0058, "low": 0.00578, "close": 0.00578, "volume": 804725.0, "quote_volume": 4659.35366, "trades": 40, "taker_buy_quote": 2010.33874}, {"ts": 1775088480000, "open": 0.00578, "high": 0.00578, "low": 0.00576, "close": 0.00577, "volume": 2356657.0, "quote_volume": 13594.27047, "trades": 53, "taker_buy_quote": 5481.50889}, {"ts": 1775088540000, "open": 0.00577, "high": 0.00578, "low": 0.00574, "close": 0.00577, "volume": 1778760.0, "quote_volume": 10246.61621, "trades": 46, "taker_buy_quote": 3036.73017}, {"ts": 1775088600000, "open": 0.00577, "high": 0.00577, "low": 0.00573, "close": 0.00575, "volume": 3103641.0, "quote_volume": 17841.59556, "trades": 139, "taker_buy_quote": 6206.03951}, {"ts": 1775088660000, "open": 0.00575, "high": 0.00575, "low": 0.00572, "close": 0.00574, "volume": 2017101.0, "quote_volume": 11566.49818, "trades": 58, "taker_buy_quote": 5449.50345}, {"ts": 1775088720000, "open": 0.00575, "high": 0.00576, "low": 0.00572, "close": 0.00573, "volume": 609410.0, "quote_volume": 3498.77633, "trades": 32, "taker_buy_quote": 468.18479}, {"ts": 1775088780000, "open": 0.00572, "high": 0.00578, "low": 0.00572, "close": 0.00576, "volume": 1161133.0, "quote_volume": 6666.54844, "trades": 48, "taker_buy_quote": 2936.57953}, {"ts": 1775088840000, "open": 0.00576, "high": 0.00576, "low": 0.00572, "close": 0.00573, "volume": 967616.0, "quote_volume": 5561.79649, "trades": 37, "taker_buy_quote": 4459.40813}, {"ts": 1775088900000, "open": 0.00573, "high": 0.00574, "low": 0.00573, "close": 0.00573, "volume": 575164.0, "quote_volume": 3296.39396, "trades": 27, "taker_buy_quote": 2660.55878}, {"ts": 1775088960000, "open": 0.00574, "high": 0.00574, "low": 0.00563, "close": 0.00564, "volume": 5945304.0, "quote_volume": 33732.26645, "trades": 191, "taker_buy_quote": 5353.84331}, {"ts": 1775089020000, "open": 0.00563, "high": 0.00564, "low": 0.00557, "close": 0.0056, "volume": 5293609.0, "quote_volume": 29645.468, "trades": 154, "taker_buy_quote": 6588.55362}, {"ts": 1775089080000, "open": 0.0056, "high": 0.00563, "low": 0.00559, "close": 0.00561, "volume": 2095048.0, "quote_volume": 11754.60985, "trades": 56, "taker_buy_quote": 5311.03107}, {"ts": 1775089140000, "open": 0.00562, "high": 0.00566, "low": 0.0056, "close": 0.00562, "volume": 4041554.0, "quote_volume": 22754.48516, "trades": 92, "taker_buy_quote": 6511.92851}, {"ts": 1775089200000, "open": 0.00563, "high": 0.00567, "low": 0.00563, "close": 0.00563, "volume": 1646442.0, "quote_volume": 9288.94201, "trades": 95, "taker_buy_quote": 6369.47003}, {"ts": 1775089260000, "open": 0.00564, "high": 0.00566, "low": 0.00557, "close": 0.00559, "volume": 4736138.0, "quote_volume": 26586.87002, "trades": 134, "taker_buy_quote": 8445.11898}, {"ts": 1775089320000, "open": 0.00559, "high": 0.00567, "low": 0.00559, "close": 0.00561, "volume": 4715734.0, "quote_volume": 26575.71701, "trades": 150, "taker_buy_quote": 9795.62145}, {"ts": 1775089380000, "open": 0.00561, "high": 0.00563, "low": 0.0056, "close": 0.00562, "volume": 1473953.0, "quote_volume": 8274.69333, "trades": 79, "taker_buy_quote": 5514.33894}, {"ts": 1775089440000, "open": 0.00562, "high": 0.0057, "low": 0.00562, "close": 0.0057, "volume": 3100056.0, "quote_volume": 17542.11, "trades": 93, "taker_buy_quote": 11994.27931}, {"ts": 1775089500000, "open": 0.00569, "high": 0.00572, "low": 0.00566, "close": 0.00566, "volume": 4873731.0, "quote_volume": 27767.60715, "trades": 126, "taker_buy_quote": 11919.77012}, {"ts": 1775089560000, "open": 0.00566, "high": 0.00592, "low": 0.00566, "close": 0.00589, "volume": 19171360.0, "quote_volume": 111738.65261, "trades": 510, "taker_buy_quote": 64605.60065}, {"ts": 1775089620000, "open": 0.00589, "high": 0.00589, "low": 0.0058, "close": 0.00583, "volume": 5238441.0, "quote_volume": 30568.38039, "trades": 168, "taker_buy_quote": 20855.97938}, {"ts": 1775089680000, "open": 0.00584, "high": 0.00585, "low": 0.00582, "close": 0.00585, "volume": 1600363.0, "quote_volume": 9331.48901, "trades": 52, "taker_buy_quote": 6021.75252}, {"ts": 1775089740000, "open": 0.00584, "high": 0.00594, "low": 0.00584, "close": 0.00586, "volume": 5737576.0, "quote_volume": 33830.4599, "trades": 137, "taker_buy_quote": 15832.72712}, {"ts": 1775089800000, "open": 0.00587, "high": 0.00604, "low": 0.00587, "close": 0.00601, "volume": 21182863.0, "quote_volume": 126914.06915, "trades": 497, "taker_buy_quote": 67506.14746}, {"ts": 1775089860000, "open": 0.00601, "high": 0.00605, "low": 0.00591, "close": 0.00595, "volume": 11376287.0, "quote_volume": 67940.50573, "trades": 322, "taker_buy_quote": 24596.54689}, {"ts": 1775089920000, "open": 0.00595, "high": 0.00598, "low": 0.00586, "close": 0.00588, "volume": 4899967.0, "quote_volume": 29035.18152, "trades": 182, "taker_buy_quote": 13412.30282}, {"ts": 1775089980000, "open": 0.00589, "high": 0.00593, "low": 0.00588, "close": 0.00593, "volume": 4533577.0, "quote_volume": 26776.37445, "trades": 98, "taker_buy_quote": 16767.27301}, {"ts": 1775090040000, "open": 0.00593, "high": 0.00597, "low": 0.0059, "close": 0.0059, "volume": 3540850.0, "quote_volume": 21016.55336, "trades": 93, "taker_buy_quote": 7875.49558}, {"ts": 1775090100000, "open": 0.00591, "high": 0.00595, "low": 0.0059, "close": 0.00591, "volume": 2904983.0, "quote_volume": 17223.08599, "trades": 80, "taker_buy_quote": 9039.26478}, {"ts": 1775090160000, "open": 0.00593, "high": 0.00593, "low": 0.00584, "close": 0.00587, "volume": 2062217.0, "quote_volume": 12135.28388, "trades": 76, "taker_buy_quote": 5611.5406}, {"ts": 1775090220000, "open": 0.00584, "high": 0.00585, "low": 0.00577, "close": 0.00577, "volume": 3532750.0, "quote_volume": 20518.93444, "trades": 82, "taker_buy_quote": 12135.69294}, {"ts": 1775090280000, "open": 0.00577, "high": 0.0058, "low": 0.00573, "close": 0.00578, "volume": 6718479.0, "quote_volume": 38689.94773, "trades": 135, "taker_buy_quote": 23784.66165}, {"ts": 1775090340000, "open": 0.00578, "high": 0.00581, "low": 0.00578, "close": 0.00578, "volume": 2054210.0, "quote_volume": 11890.10691, "trades": 72, "taker_buy_quote": 4437.49163}, {"ts": 1775090400000, "open": 0.00579, "high": 0.00581, "low": 0.00576, "close": 0.00579, "volume": 2221465.0, "quote_volume": 12861.97899, "trades": 60, "taker_buy_quote": 8362.8153}, {"ts": 1775090460000, "open": 0.0058, "high": 0.0058, "low": 0.00574, "close": 0.00575, "volume": 2433915.0, "quote_volume": 13995.50466, "trades": 52, "taker_buy_quote": 3725.29581}, {"ts": 1775090520000, "open": 0.00576, "high": 0.00577, "low": 0.00574, "close": 0.00575, "volume": 677922.0, "quote_volume": 3906.42355, "trades": 26, "taker_buy_quote": 3106.77424}, {"ts": 1775090580000, "open": 0.00575, "high": 0.00577, "low": 0.00574, "close": 0.00575, "volume": 1100967.0, "quote_volume": 6334.60864, "trades": 38, "taker_buy_quote": 2328.19088}, {"ts": 1775090640000, "open": 0.00576, "high": 0.00577, "low": 0.00575, "close": 0.00575, "volume": 1400358.0, "quote_volume": 8067.37064, "trades": 38, "taker_buy_quote": 1634.65034}, {"ts": 1775090700000, "open": 0.00574, "high": 0.00575, "low": 0.0057, "close": 0.00572, "volume": 5084087.0, "quote_volume": 29086.01322, "trades": 117, "taker_buy_quote": 10050.41482}, {"ts": 1775090760000, "open": 0.00573, "high": 0.00578, "low": 0.00571, "close": 0.00577, "volume": 2820929.0, "quote_volume": 16195.78159, "trades": 87, "taker_buy_quote": 10547.07738}, {"ts": 1775090820000, "open": 0.00577, "high": 0.00577, "low": 0.00575, "close": 0.00577, "volume": 552151.0, "quote_volume": 3183.33322, "trades": 17, "taker_buy_quote": 920.30821}, {"ts": 1775090880000, "open": 0.00577, "high": 0.0058, "low": 0.00575, "close": 0.00575, "volume": 2694405.0, "quote_volume": 15570.06667, "trades": 51, "taker_buy_quote": 10287.23558}, {"ts": 1775090940000, "open": 0.00574, "high": 0.00574, "low": 0.00571, "close": 0.00571, "volume": 2076066.0, "quote_volume": 11878.79943, "trades": 44, "taker_buy_quote": 3195.68871}, {"ts": 1775091000000, "open": 0.00571, "high": 0.00573, "low": 0.00569, "close": 0.00573, "volume": 1410745.0, "quote_volume": 8043.19351, "trades": 56, "taker_buy_quote": 4431.71757}, {"ts": 1775091060000, "open": 0.00573, "high": 0.00578, "low": 0.00573, "close": 0.00575, "volume": 1633618.0, "quote_volume": 9385.19192, "trades": 67, "taker_buy_quote": 4647.98627}, {"ts": 1775091120000, "open": 0.00576, "high": 0.00579, "low": 0.00576, "close": 0.00577, "volume": 1319386.0, "quote_volume": 7612.2904, "trades": 45, "taker_buy_quote": 4087.08133}, {"ts": 1775091180000, "open": 0.00577, "high": 0.00585, "low": 0.00577, "close": 0.00585, "volume": 3826108.0, "quote_volume": 22275.41077, "trades": 92, "taker_buy_quote": 13175.64845}, {"ts": 1775091240000, "open": 0.00585, "high": 0.00589, "low": 0.00583, "close": 0.00586, "volume": 2734926.0, "quote_volume": 16025.09181, "trades": 87, "taker_buy_quote": 4511.33902}, {"ts": 1775091300000, "open": 0.00587, "high": 0.00587, "low": 0.00583, "close": 0.00585, "volume": 370635.0, "quote_volume": 2169.52963, "trades": 23, "taker_buy_quote": 995.83633}, {"ts": 1775091360000, "open": 0.00585, "high": 0.00596, "low": 0.00584, "close": 0.00591, "volume": 16450190.0, "quote_volume": 97284.9907, "trades": 377, "taker_buy_quote": 44263.8811}, {"ts": 1775091420000, "open": 0.00592, "high": 0.00594, "low": 0.00588, "close": 0.00588, "volume": 2355133.0, "quote_volume": 13926.79462, "trades": 68, "taker_buy_quote": 10406.46984}, {"ts": 1775091480000, "open": 0.00589, "high": 0.0059, "low": 0.00589, "close": 0.00589, "volume": 936859.0, "quote_volume": 5525.95488, "trades": 22, "taker_buy_quote": 4296.5694}, {"ts": 1775091540000, "open": 0.0059, "high": 0.00594, "low": 0.00589, "close": 0.00593, "volume": 4524691.0, "quote_volume": 26743.68578, "trades": 114, "taker_buy_quote": 18533.5985}, {"ts": 1775091600000, "open": 0.00593, "high": 0.00596, "low": 0.00584, "close": 0.00585, "volume": 4867790.0, "quote_volume": 28718.88948, "trades": 109, "taker_buy_quote": 15328.64341}, {"ts": 1775091660000, "open": 0.00586, "high": 0.00598, "low": 0.00585, "close": 0.00588, "volume": 4752821.0, "quote_volume": 28221.94408, "trades": 166, "taker_buy_quote": 14542.12344}, {"ts": 1775091720000, "open": 0.00588, "high": 0.0059, "low": 0.00584, "close": 0.00584, "volume": 1022977.0, "quote_volume": 6002.82379, "trades": 34, "taker_buy_quote": 3882.81696}, {"ts": 1775091780000, "open": 0.00585, "high": 0.00615, "low": 0.00584, "close": 0.00603, "volume": 37977617.0, "quote_volume": 228403.55057, "trades": 729, "taker_buy_quote": 108617.39823}, {"ts": 1775091840000, "open": 0.00603, "high": 0.00671, "low": 0.00596, "close": 0.00641, "volume": 153995261.0, "quote_volume": 972843.70009, "trades": 3174, "taker_buy_quote": 463396.6741}, {"ts": 1775091900000, "open": 0.00642, "high": 0.00642, "low": 0.00623, "close": 0.00637, "volume": 20392409.0, "quote_volume": 128967.81611, "trades": 508, "taker_buy_quote": 77106.09461}, {"ts": 1775091960000, "open": 0.00636, "high": 0.00636, "low": 0.00625, "close": 0.00632, "volume": 9956689.0, "quote_volume": 62816.70155, "trades": 252, "taker_buy_quote": 27740.59111}, {"ts": 1775092020000, "open": 0.00631, "high": 0.00646, "low": 0.00631, "close": 0.00636, "volume": 16866811.0, "quote_volume": 107920.95107, "trades": 508, "taker_buy_quote": 71424.19477}, {"ts": 1775092080000, "open": 0.00635, "high": 0.00636, "low": 0.00622, "close": 0.00624, "volume": 9369274.0, "quote_volume": 58745.2576, "trades": 334, "taker_buy_quote": 26749.87023}, {"ts": 1775092140000, "open": 0.00622, "high": 0.00626, "low": 0.00617, "close": 0.00624, "volume": 6936031.0, "quote_volume": 43073.39842, "trades": 196, "taker_buy_quote": 20903.09043}, {"ts": 1775092200000, "open": 0.00625, "high": 0.00636, "low": 0.00619, "close": 0.00619, "volume": 12988567.0, "quote_volume": 81186.70522, "trades": 427, "taker_buy_quote": 51481.668}, {"ts": 1775092260000, "open": 0.00621, "high": 0.00628, "low": 0.00618, "close": 0.00627, "volume": 6742237.0, "quote_volume": 42103.73974, "trades": 199, "taker_buy_quote": 19424.95338}, {"ts": 1775092320000, "open": 0.00627, "high": 0.00627, "low": 0.00619, "close": 0.00619, "volume": 5544436.0, "quote_volume": 34516.76621, "trades": 120, "taker_buy_quote": 14257.01621}, {"ts": 1775092380000, "open": 0.00619, "high": 0.00625, "low": 0.00616, "close": 0.00624, "volume": 4227825.0, "quote_volume": 26181.38363, "trades": 124, "taker_buy_quote": 16114.14866}, {"ts": 1775092440000, "open": 0.00624, "high": 0.00643, "low": 0.00622, "close": 0.00634, "volume": 32603195.0, "quote_volume": 206182.14755, "trades": 560, "taker_buy_quote": 97202.88931}, {"ts": 1775092500000, "open": 0.00635, "high": 0.00643, "low": 0.00629, "close": 0.00638, "volume": 7611805.0, "quote_volume": 48454.58634, "trades": 157, "taker_buy_quote": 24688.33756}, {"ts": 1775092560000, "open": 0.00637, "high": 0.00649, "low": 0.00635, "close": 0.00648, "volume": 9677462.0, "quote_volume": 62082.80615, "trades": 210, "taker_buy_quote": 32922.58286}, {"ts": 1775092620000, "open": 0.00648, "high": 0.00648, "low": 0.00636, "close": 0.00642, "volume": 5830156.0, "quote_volume": 37393.9101, "trades": 178, "taker_buy_quote": 15032.76564}, {"ts": 1775092680000, "open": 0.00642, "high": 0.00642, "low": 0.00632, "close": 0.00633, "volume": 5613195.0, "quote_volume": 35619.9361, "trades": 145, "taker_buy_quote": 17362.44713}, {"ts": 1775092740000, "open": 0.00632, "high": 0.00633, "low": 0.00625, "close": 0.00627, "volume": 4153734.0, "quote_volume": 26113.15878, "trades": 118, "taker_buy_quote": 9967.58561}, {"ts": 1775092800000, "open": 0.00627, "high": 0.0063, "low": 0.00621, "close": 0.00625, "volume": 5470914.0, "quote_volume": 34206.46172, "trades": 150, "taker_buy_quote": 21358.63365}, {"ts": 1775092860000, "open": 0.00624, "high": 0.00629, "low": 0.00621, "close": 0.00626, "volume": 2637547.0, "quote_volume": 16526.18612, "trades": 71, "taker_buy_quote": 11473.84764}, {"ts": 1775092920000, "open": 0.00625, "high": 0.00625, "low": 0.00621, "close": 0.00625, "volume": 886764.0, "quote_volume": 5528.01984, "trades": 48, "taker_buy_quote": 2809.89358}, {"ts": 1775092980000, "open": 0.00624, "high": 0.00624, "low": 0.00617, "close": 0.00619, "volume": 5945889.0, "quote_volume": 36900.50855, "trades": 126, "taker_buy_quote": 14133.31627}, {"ts": 1775093040000, "open": 0.0062, "high": 0.00627, "low": 0.0062, "close": 0.00625, "volume": 3209734.0, "quote_volume": 20006.72029, "trades": 83, "taker_buy_quote": 12958.47111}, {"ts": 1775093100000, "open": 0.00626, "high": 0.0063, "low": 0.00625, "close": 0.00627, "volume": 2777362.0, "quote_volume": 17435.33131, "trades": 73, "taker_buy_quote": 9978.84601}, {"ts": 1775093160000, "open": 0.00627, "high": 0.0063, "low": 0.00623, "close": 0.00626, "volume": 7336434.0, "quote_volume": 46005.0166, "trades": 170, "taker_buy_quote": 23785.68818}, {"ts": 1775093220000, "open": 0.00627, "high": 0.00628, "low": 0.00623, "close": 0.00627, "volume": 3117229.0, "quote_volume": 19514.84255, "trades": 73, "taker_buy_quote": 9014.29852}, {"ts": 1775093280000, "open": 0.00627, "high": 0.00631, "low": 0.00624, "close": 0.0063, "volume": 7088987.0, "quote_volume": 44571.75999, "trades": 156, "taker_buy_quote": 32224.04468}, {"ts": 1775093340000, "open": 0.00629, "high": 0.00632, "low": 0.00628, "close": 0.00628, "volume": 2497158.0, "quote_volume": 15728.26114, "trades": 59, "taker_buy_quote": 4366.79564}, {"ts": 1775093400000, "open": 0.00629, "high": 0.00635, "low": 0.00626, "close": 0.00635, "volume": 2640093.0, "quote_volume": 16669.44138, "trades": 58, "taker_buy_quote": 11578.74238}, {"ts": 1775093460000, "open": 0.00635, "high": 0.00635, "low": 0.0063, "close": 0.00631, "volume": 2337791.0, "quote_volume": 14774.22669, "trades": 58, "taker_buy_quote": 7749.4314}, {"ts": 1775093520000, "open": 0.0063, "high": 0.0063, "low": 0.00611, "close": 0.00617, "volume": 7437632.0, "quote_volume": 45989.5175, "trades": 265, "taker_buy_quote": 18935.70826}, {"ts": 1775093580000, "open": 0.00617, "high": 0.00625, "low": 0.00617, "close": 0.00618, "volume": 3920168.0, "quote_volume": 24315.62031, "trades": 102, "taker_buy_quote": 7451.54508}, {"ts": 1775093640000, "open": 0.00619, "high": 0.0062, "low": 0.00617, "close": 0.0062, "volume": 2229943.0, "quote_volume": 13793.38485, "trades": 47, "taker_buy_quote": 6753.94444}, {"ts": 1775093700000, "open": 0.00619, "high": 0.00622, "low": 0.00616, "close": 0.00618, "volume": 5834688.0, "quote_volume": 36119.72472, "trades": 135, "taker_buy_quote": 18777.2921}, {"ts": 1775093760000, "open": 0.00618, "high": 0.00624, "low": 0.00617, "close": 0.00623, "volume": 1585764.0, "quote_volume": 9845.55923, "trades": 49, "taker_buy_quote": 7517.28455}, {"ts": 1775093820000, "open": 0.00622, "high": 0.00623, "low": 0.00617, "close": 0.00619, "volume": 4564076.0, "quote_volume": 28285.5391, "trades": 92, "taker_buy_quote": 9136.90876}, {"ts": 1775093880000, "open": 0.00617, "high": 0.00618, "low": 0.00613, "close": 0.00618, "volume": 4630863.0, "quote_volume": 28524.92641, "trades": 84, "taker_buy_quote": 9827.09285}, {"ts": 1775093940000, "open": 0.00618, "high": 0.00622, "low": 0.00618, "close": 0.0062, "volume": 2249217.0, "quote_volume": 13937.02388, "trades": 54, "taker_buy_quote": 7220.26034}, {"ts": 1775094000000, "open": 0.00619, "high": 0.0062, "low": 0.00618, "close": 0.00618, "volume": 997535.0, "quote_volume": 6179.76162, "trades": 31, "taker_buy_quote": 671.5259}, {"ts": 1775094060000, "open": 0.0062, "high": 0.0062, "low": 0.00617, "close": 0.00618, "volume": 844609.0, "quote_volume": 5219.56755, "trades": 17, "taker_buy_quote": 1516.08379}, {"ts": 1775094120000, "open": 0.00617, "high": 0.00618, "low": 0.00612, "close": 0.00614, "volume": 2251602.0, "quote_volume": 13842.60438, "trades": 62, "taker_buy_quote": 5718.42436}, {"ts": 1775094180000, "open": 0.00615, "high": 0.00618, "low": 0.00615, "close": 0.00618, "volume": 772160.0, "quote_volume": 4751.65474, "trades": 30, "taker_buy_quote": 2035.42796}, {"ts": 1775094240000, "open": 0.00619, "high": 0.0063, "low": 0.00619, "close": 0.00628, "volume": 4603455.0, "quote_volume": 28773.87256, "trades": 124, "taker_buy_quote": 15750.06438}, {"ts": 1775094300000, "open": 0.00627, "high": 0.00631, "low": 0.00626, "close": 0.00626, "volume": 5207062.0, "quote_volume": 32752.15473, "trades": 94, "taker_buy_quote": 13054.03908}, {"ts": 1775094360000, "open": 0.00627, "high": 0.00633, "low": 0.00627, "close": 0.0063, "volume": 1426486.0, "quote_volume": 8997.02185, "trades": 48, "taker_buy_quote": 3977.23667}, {"ts": 1775094420000, "open": 0.00631, "high": 0.00631, "low": 0.00629, "close": 0.00629, "volume": 464594.0, "quote_volume": 2923.76415, "trades": 15, "taker_buy_quote": 2433.10322}, {"ts": 1775094480000, "open": 0.00628, "high": 0.00628, "low": 0.00618, "close": 0.0062, "volume": 4325112.0, "quote_volume": 26955.96578, "trades": 92, "taker_buy_quote": 10216.01591}, {"ts": 1775094540000, "open": 0.00618, "high": 0.00623, "low": 0.00616, "close": 0.00619, "volume": 1096832.0, "quote_volume": 6801.62065, "trades": 35, "taker_buy_quote": 2818.066}, {"ts": 1775094600000, "open": 0.00618, "high": 0.00619, "low": 0.00615, "close": 0.00618, "volume": 974167.0, "quote_volume": 6012.32493, "trades": 30, "taker_buy_quote": 5126.0757}, {"ts": 1775094660000, "open": 0.00617, "high": 0.00621, "low": 0.00616, "close": 0.0062, "volume": 811817.0, "quote_volume": 5017.25973, "trades": 27, "taker_buy_quote": 1510.96999}, {"ts": 1775094720000, "open": 0.00619, "high": 0.0062, "low": 0.00617, "close": 0.00618, "volume": 937561.0, "quote_volume": 5799.6644, "trades": 18, "taker_buy_quote": 1762.74409}, {"ts": 1775094780000, "open": 0.0062, "high": 0.0062, "low": 0.00618, "close": 0.00618, "volume": 200354.0, "quote_volume": 1238.95812, "trades": 4, "taker_buy_quote": 1225.38684}, {"ts": 1775094840000, "open": 0.00618, "high": 0.00621, "low": 0.00618, "close": 0.00621, "volume": 1312220.0, "quote_volume": 8119.83031, "trades": 34, "taker_buy_quote": 3189.96}, {"ts": 1775094900000, "open": 0.0062, "high": 0.00625, "low": 0.0062, "close": 0.00624, "volume": 1152421.0, "quote_volume": 7183.41343, "trades": 42, "taker_buy_quote": 5208.83933}, {"ts": 1775094960000, "open": 0.00624, "high": 0.00624, "low": 0.00606, "close": 0.00612, "volume": 14584878.0, "quote_volume": 89576.14551, "trades": 471, "taker_buy_quote": 17745.16934}, {"ts": 1775095020000, "open": 0.00613, "high": 0.00617, "low": 0.0061, "close": 0.00613, "volume": 1090928.0, "quote_volume": 6686.49079, "trades": 44, "taker_buy_quote": 5251.1987}, {"ts": 1775095080000, "open": 0.00613, "high": 0.00614, "low": 0.0061, "close": 0.00614, "volume": 3354368.0, "quote_volume": 20573.1032, "trades": 44, "taker_buy_quote": 17089.82122}, {"ts": 1775095140000, "open": 0.00613, "high": 0.00615, "low": 0.00612, "close": 0.00614, "volume": 573663.0, "quote_volume": 3515.09536, "trades": 23, "taker_buy_quote": 1198.24209}, {"ts": 1775095200000, "open": 0.00613, "high": 0.00614, "low": 0.0061, "close": 0.00613, "volume": 1067637.0, "quote_volume": 6527.56719, "trades": 39, "taker_buy_quote": 4485.24856}, {"ts": 1775095260000, "open": 0.00611, "high": 0.00611, "low": 0.00606, "close": 0.00607, "volume": 3876861.0, "quote_volume": 23548.82927, "trades": 87, "taker_buy_quote": 10035.10166}, {"ts": 1775095320000, "open": 0.00607, "high": 0.00607, "low": 0.00603, "close": 0.00603, "volume": 762077.0, "quote_volume": 4608.98186, "trades": 37, "taker_buy_quote": 2704.53315}, {"ts": 1775095380000, "open": 0.00602, "high": 0.00604, "low": 0.006, "close": 0.00602, "volume": 2269787.0, "quote_volume": 13647.74321, "trades": 94, "taker_buy_quote": 3155.24393}, {"ts": 1775095440000, "open": 0.00604, "high": 0.00604, "low": 0.006, "close": 0.006, "volume": 1348237.0, "quote_volume": 8125.60715, "trades": 52, "taker_buy_quote": 3628.94286}, {"ts": 1775095500000, "open": 0.00601, "high": 0.00606, "low": 0.00601, "close": 0.00605, "volume": 1535726.0, "quote_volume": 9272.18282, "trades": 47, "taker_buy_quote": 6903.33748}, {"ts": 1775095560000, "open": 0.00605, "high": 0.00606, "low": 0.00603, "close": 0.00604, "volume": 705217.0, "quote_volume": 4264.96423, "trades": 19, "taker_buy_quote": 2926.14552}, {"ts": 1775095620000, "open": 0.00606, "high": 0.00606, "low": 0.00602, "close": 0.00605, "volume": 1058702.0, "quote_volume": 6393.2902, "trades": 36, "taker_buy_quote": 1056.13036}, {"ts": 1775095680000, "open": 0.00604, "high": 0.00604, "low": 0.006, "close": 0.006, "volume": 732975.0, "quote_volume": 4416.48091, "trades": 24, "taker_buy_quote": 1056.88552}, {"ts": 1775095740000, "open": 0.006, "high": 0.00602, "low": 0.00598, "close": 0.00601, "volume": 2596367.0, "quote_volume": 15575.92208, "trades": 77, "taker_buy_quote": 8873.54023}, {"ts": 1775095800000, "open": 0.00602, "high": 0.00606, "low": 0.00601, "close": 0.00605, "volume": 967008.0, "quote_volume": 5838.12915, "trades": 28, "taker_buy_quote": 4959.23424}, {"ts": 1775095860000, "open": 0.00604, "high": 0.00609, "low": 0.00604, "close": 0.00609, "volume": 1227762.0, "quote_volume": 7451.05832, "trades": 40, "taker_buy_quote": 4909.97112}, {"ts": 1775095920000, "open": 0.00609, "high": 0.00611, "low": 0.00606, "close": 0.00606, "volume": 2607989.0, "quote_volume": 15895.23341, "trades": 55, "taker_buy_quote": 3713.22502}, {"ts": 1775095980000, "open": 0.00606, "high": 0.00609, "low": 0.00606, "close": 0.00609, "volume": 704138.0, "quote_volume": 4279.62537, "trades": 40, "taker_buy_quote": 3268.69436}, {"ts": 1775096040000, "open": 0.00608, "high": 0.00617, "low": 0.00607, "close": 0.00611, "volume": 8017302.0, "quote_volume": 49046.12184, "trades": 197, "taker_buy_quote": 40836.64361}, {"ts": 1775096100000, "open": 0.00611, "high": 0.00612, "low": 0.00609, "close": 0.00611, "volume": 598562.0, "quote_volume": 3652.96798, "trades": 37, "taker_buy_quote": 2264.71792}, {"ts": 1775096160000, "open": 0.00611, "high": 0.0062, "low": 0.00611, "close": 0.00617, "volume": 7309098.0, "quote_volume": 45186.17885, "trades": 104, "taker_buy_quote": 19492.35656}, {"ts": 1775096220000, "open": 0.00616, "high": 0.0062, "low": 0.00612, "close": 0.0062, "volume": 4181631.0, "quote_volume": 25715.70179, "trades": 129, "taker_buy_quote": 12232.5064}, {"ts": 1775096280000, "open": 0.00621, "high": 0.00634, "low": 0.00621, "close": 0.00632, "volume": 7880193.0, "quote_volume": 49478.49705, "trades": 225, "taker_buy_quote": 40201.12967}, {"ts": 1775096340000, "open": 0.00631, "high": 0.00639, "low": 0.00629, "close": 0.00638, "volume": 3736768.0, "quote_volume": 23710.8931, "trades": 111, "taker_buy_quote": 17016.20636}, {"ts": 1775096400000, "open": 0.00638, "high": 0.00646, "low": 0.00635, "close": 0.00638, "volume": 7072216.0, "quote_volume": 45224.27469, "trades": 238, "taker_buy_quote": 14165.42129}, {"ts": 1775096460000, "open": 0.00639, "high": 0.00641, "low": 0.00637, "close": 0.0064, "volume": 4215845.0, "quote_volume": 26920.26294, "trades": 137, "taker_buy_quote": 20812.88438}, {"ts": 1775096520000, "open": 0.0064, "high": 0.00643, "low": 0.00632, "close": 0.00637, "volume": 4609913.0, "quote_volume": 29281.91492, "trades": 120, "taker_buy_quote": 14215.84689}, {"ts": 1775096580000, "open": 0.00637, "high": 0.0064, "low": 0.00627, "close": 0.00631, "volume": 5678920.0, "quote_volume": 35860.17094, "trades": 149, "taker_buy_quote": 12177.62383}, {"ts": 1775096640000, "open": 0.00633, "high": 0.00634, "low": 0.00626, "close": 0.00627, "volume": 2889149.0, "quote_volume": 18212.8441, "trades": 91, "taker_buy_quote": 6917.45363}, {"ts": 1775096700000, "open": 0.00629, "high": 0.00629, "low": 0.00616, "close": 0.00621, "volume": 5179839.0, "quote_volume": 32157.92767, "trades": 280, "taker_buy_quote": 15889.78268}, {"ts": 1775096760000, "open": 0.00619, "high": 0.00621, "low": 0.00615, "close": 0.00618, "volume": 2406947.0, "quote_volume": 14860.39909, "trades": 133, "taker_buy_quote": 6487.38266}, {"ts": 1775096820000, "open": 0.0062, "high": 0.00624, "low": 0.00617, "close": 0.00623, "volume": 981790.0, "quote_volume": 6087.24398, "trades": 43, "taker_buy_quote": 837.37367}, {"ts": 1775096880000, "open": 0.00624, "high": 0.00625, "low": 0.00621, "close": 0.00625, "volume": 659473.0, "quote_volume": 4104.34408, "trades": 36, "taker_buy_quote": 533.31879}, {"ts": 1775096940000, "open": 0.00625, "high": 0.00625, "low": 0.00614, "close": 0.00616, "volume": 7592425.0, "quote_volume": 46967.94427, "trades": 168, "taker_buy_quote": 8794.74949}, {"ts": 1775097000000, "open": 0.00617, "high": 0.0062, "low": 0.00614, "close": 0.00618, "volume": 2194597.0, "quote_volume": 13524.90084, "trades": 97, "taker_buy_quote": 8085.7228}, {"ts": 1775097060000, "open": 0.00618, "high": 0.00618, "low": 0.00606, "close": 0.00607, "volume": 4371115.0, "quote_volume": 26599.96578, "trades": 135, "taker_buy_quote": 8325.64623}, {"ts": 1775097120000, "open": 0.00607, "high": 0.00608, "low": 0.00602, "close": 0.00608, "volume": 7947863.0, "quote_volume": 48049.88803, "trades": 125, "taker_buy_quote": 25886.93738}, {"ts": 1775097180000, "open": 0.00607, "high": 0.00608, "low": 0.00605, "close": 0.00606, "volume": 1307292.0, "quote_volume": 7923.58161, "trades": 38, "taker_buy_quote": 1604.04236}, {"ts": 1775097240000, "open": 0.00606, "high": 0.00608, "low": 0.00604, "close": 0.00604, "volume": 1142187.0, "quote_volume": 6918.30828, "trades": 37, "taker_buy_quote": 3039.56393}, {"ts": 1775097300000, "open": 0.00605, "high": 0.00605, "low": 0.006, "close": 0.00601, "volume": 1978191.0, "quote_volume": 11894.02364, "trades": 76, "taker_buy_quote": 763.15324}, {"ts": 1775097360000, "open": 0.00601, "high": 0.00604, "low": 0.006, "close": 0.00604, "volume": 266338.0, "quote_volume": 1601.64549, "trades": 14, "taker_buy_quote": 1198.06782}, {"ts": 1775097420000, "open": 0.00602, "high": 0.00606, "low": 0.00601, "close": 0.00606, "volume": 3095728.0, "quote_volume": 18719.11195, "trades": 79, "taker_buy_quote": 9624.08262}, {"ts": 1775097480000, "open": 0.00606, "high": 0.00606, "low": 0.00603, "close": 0.00605, "volume": 785443.0, "quote_volume": 4749.97638, "trades": 30, "taker_buy_quote": 2301.65286}, {"ts": 1775097540000, "open": 0.00603, "high": 0.00603, "low": 0.00601, "close": 0.00601, "volume": 338941.0, "quote_volume": 2040.25459, "trades": 18, "taker_buy_quote": 21.0447}, {"ts": 1775097600000, "open": 0.006, "high": 0.006, "low": 0.00592, "close": 0.00596, "volume": 3418355.0, "quote_volume": 20388.66896, "trades": 185, "taker_buy_quote": 3849.3259}, {"ts": 1775097660000, "open": 0.00596, "high": 0.00596, "low": 0.00593, "close": 0.00593, "volume": 820649.0, "quote_volume": 4874.84438, "trades": 34, "taker_buy_quote": 2686.86396}, {"ts": 1775097720000, "open": 0.00594, "high": 0.00594, "low": 0.0059, "close": 0.00592, "volume": 1458159.0, "quote_volume": 8635.21048, "trades": 64, "taker_buy_quote": 1464.04069}, {"ts": 1775097780000, "open": 0.00592, "high": 0.00592, "low": 0.00586, "close": 0.00586, "volume": 1190671.0, "quote_volume": 7002.87874, "trades": 124, "taker_buy_quote": 1787.14015}, {"ts": 1775097840000, "open": 0.00587, "high": 0.00587, "low": 0.00578, "close": 0.00582, "volume": 9381339.0, "quote_volume": 54668.27464, "trades": 230, "taker_buy_quote": 11075.20483}, {"ts": 1775097900000, "open": 0.00583, "high": 0.00589, "low": 0.00583, "close": 0.00589, "volume": 2284759.0, "quote_volume": 13387.15125, "trades": 74, "taker_buy_quote": 5418.86074}, {"ts": 1775097960000, "open": 0.00588, "high": 0.00592, "low": 0.00587, "close": 0.0059, "volume": 1568946.0, "quote_volume": 9247.00809, "trades": 47, "taker_buy_quote": 6296.43014}, {"ts": 1775098020000, "open": 0.00591, "high": 0.00599, "low": 0.00591, "close": 0.00599, "volume": 2414137.0, "quote_volume": 14343.93116, "trades": 70, "taker_buy_quote": 8181.94923}, {"ts": 1775098080000, "open": 0.00598, "high": 0.00598, "low": 0.00593, "close": 0.00596, "volume": 1680180.0, "quote_volume": 10027.46224, "trades": 47, "taker_buy_quote": 6667.21552}, {"ts": 1775098140000, "open": 0.00596, "high": 0.00596, "low": 0.00592, "close": 0.00592, "volume": 1203969.0, "quote_volume": 7147.66141, "trades": 39, "taker_buy_quote": 3593.30366}, {"ts": 1775098200000, "open": 0.00591, "high": 0.00596, "low": 0.00589, "close": 0.00594, "volume": 927287.0, "quote_volume": 5501.81534, "trades": 55, "taker_buy_quote": 3164.84147}, {"ts": 1775098260000, "open": 0.00596, "high": 0.006, "low": 0.00595, "close": 0.00598, "volume": 1999189.0, "quote_volume": 11953.94947, "trades": 85, "taker_buy_quote": 3627.45031}, {"ts": 1775098320000, "open": 0.00598, "high": 0.006, "low": 0.00596, "close": 0.00597, "volume": 1001162.0, "quote_volume": 5992.41836, "trades": 40, "taker_buy_quote": 5207.12043}, {"ts": 1775098380000, "open": 0.00598, "high": 0.00613, "low": 0.00597, "close": 0.006, "volume": 10840862.0, "quote_volume": 65496.31671, "trades": 325, "taker_buy_quote": 44861.61728}, {"ts": 1775098440000, "open": 0.00599, "high": 0.00604, "low": 0.00598, "close": 0.00604, "volume": 2324502.0, "quote_volume": 13983.62572, "trades": 59, "taker_buy_quote": 10167.16225}, {"ts": 1775098500000, "open": 0.00602, "high": 0.00603, "low": 0.00597, "close": 0.00601, "volume": 3433460.0, "quote_volume": 20626.75079, "trades": 85, "taker_buy_quote": 12231.63567}, {"ts": 1775098560000, "open": 0.006, "high": 0.00603, "low": 0.006, "close": 0.00602, "volume": 172618.0, "quote_volume": 1037.44217, "trades": 15, "taker_buy_quote": 675.63409}, {"ts": 1775098620000, "open": 0.00601, "high": 0.00602, "low": 0.006, "close": 0.00601, "volume": 1086732.0, "quote_volume": 6532.03593, "trades": 25, "taker_buy_quote": 3091.10959}, {"ts": 1775098680000, "open": 0.006, "high": 0.00601, "low": 0.00594, "close": 0.00595, "volume": 2808598.0, "quote_volume": 16748.23373, "trades": 140, "taker_buy_quote": 2822.87795}, {"ts": 1775098740000, "open": 0.00596, "high": 0.00597, "low": 0.00594, "close": 0.00595, "volume": 721300.0, "quote_volume": 4295.61481, "trades": 27, "taker_buy_quote": 1766.69424}, {"ts": 1775098800000, "open": 0.00595, "high": 0.00598, "low": 0.00593, "close": 0.00596, "volume": 4281003.0, "quote_volume": 25492.43475, "trades": 99, "taker_buy_quote": 5598.61124}, {"ts": 1775098860000, "open": 0.00596, "high": 0.00596, "low": 0.00593, "close": 0.00596, "volume": 374663.0, "quote_volume": 2228.86559, "trades": 22, "taker_buy_quote": 1801.90897}, {"ts": 1775098920000, "open": 0.00597, "high": 0.006, "low": 0.00596, "close": 0.00597, "volume": 1206832.0, "quote_volume": 7219.76271, "trades": 61, "taker_buy_quote": 4461.06382}, {"ts": 1775098980000, "open": 0.00597, "high": 0.00598, "low": 0.00596, "close": 0.00597, "volume": 941833.0, "quote_volume": 5622.01294, "trades": 27, "taker_buy_quote": 1543.21193}, {"ts": 1775099040000, "open": 0.00597, "high": 0.00601, "low": 0.00597, "close": 0.006, "volume": 654508.0, "quote_volume": 3923.07523, "trades": 22, "taker_buy_quote": 2318.60402}, {"ts": 1775099100000, "open": 0.006, "high": 0.00602, "low": 0.00599, "close": 0.00599, "volume": 915598.0, "quote_volume": 5499.5017, "trades": 41, "taker_buy_quote": 4428.36646}, {"ts": 1775099160000, "open": 0.006, "high": 0.006, "low": 0.00598, "close": 0.006, "volume": 588079.0, "quote_volume": 3525.23057, "trades": 33, "taker_buy_quote": 1125.45182}, {"ts": 1775099220000, "open": 0.00599, "high": 0.00599, "low": 0.00594, "close": 0.00594, "volume": 825057.0, "quote_volume": 4921.73541, "trades": 32, "taker_buy_quote": 477.73485}, {"ts": 1775099280000, "open": 0.00594, "high": 0.00594, "low": 0.0059, "close": 0.00592, "volume": 2587948.0, "quote_volume": 15316.21607, "trades": 102, "taker_buy_quote": 6034.92307}, {"ts": 1775099340000, "open": 0.00591, "high": 0.00593, "low": 0.00589, "close": 0.00592, "volume": 1051602.0, "quote_volume": 6213.57898, "trades": 56, "taker_buy_quote": 2264.24488}, {"ts": 1775099400000, "open": 0.00593, "high": 0.00593, "low": 0.0059, "close": 0.0059, "volume": 906571.0, "quote_volume": 5357.93745, "trades": 40, "taker_buy_quote": 2489.21164}, {"ts": 1775099460000, "open": 0.0059, "high": 0.00594, "low": 0.00589, "close": 0.00594, "volume": 2192456.0, "quote_volume": 12948.38135, "trades": 59, "taker_buy_quote": 2100.99299}, {"ts": 1775099520000, "open": 0.00593, "high": 0.00597, "low": 0.00592, "close": 0.00593, "volume": 836357.0, "quote_volume": 4970.77891, "trades": 28, "taker_buy_quote": 2809.70808}, {"ts": 1775099580000, "open": 0.00592, "high": 0.00593, "low": 0.00589, "close": 0.00589, "volume": 783981.0, "quote_volume": 4631.75172, "trades": 28, "taker_buy_quote": 1358.24074}, {"ts": 1775099640000, "open": 0.00589, "high": 0.00592, "low": 0.00588, "close": 0.00592, "volume": 1028664.0, "quote_volume": 6073.35237, "trades": 45, "taker_buy_quote": 4442.54016}, {"ts": 1775099700000, "open": 0.00592, "high": 0.00593, "low": 0.00591, "close": 0.00591, "volume": 228291.0, "quote_volume": 1351.73975, "trades": 20, "taker_buy_quote": 506.40782}, {"ts": 1775099760000, "open": 0.00591, "high": 0.00598, "low": 0.00591, "close": 0.00595, "volume": 7547497.0, "quote_volume": 44907.09364, "trades": 247, "taker_buy_quote": 31016.84598}, {"ts": 1775099820000, "open": 0.00594, "high": 0.00598, "low": 0.00593, "close": 0.00598, "volume": 757429.0, "quote_volume": 4504.8514, "trades": 26, "taker_buy_quote": 1461.01944}, {"ts": 1775099880000, "open": 0.00598, "high": 0.00599, "low": 0.00597, "close": 0.00598, "volume": 289965.0, "quote_volume": 1734.13482, "trades": 19, "taker_buy_quote": 1306.4811}, {"ts": 1775099940000, "open": 0.00596, "high": 0.00596, "low": 0.00594, "close": 0.00596, "volume": 151338.0, "quote_volume": 899.36092, "trades": 20, "taker_buy_quote": 106.66406}, {"ts": 1775100000000, "open": 0.00595, "high": 0.00596, "low": 0.00594, "close": 0.00596, "volume": 869022.0, "quote_volume": 5172.75132, "trades": 33, "taker_buy_quote": 585.28166}, {"ts": 1775100060000, "open": 0.00595, "high": 0.00603, "low": 0.00594, "close": 0.00602, "volume": 2708908.0, "quote_volume": 16192.47366, "trades": 53, "taker_buy_quote": 7228.86199}, {"ts": 1775100120000, "open": 0.00601, "high": 0.00604, "low": 0.00601, "close": 0.00603, "volume": 758320.0, "quote_volume": 4575.209, "trades": 41, "taker_buy_quote": 2615.72452}, {"ts": 1775100180000, "open": 0.00604, "high": 0.00605, "low": 0.006, "close": 0.00602, "volume": 3935109.0, "quote_volume": 23726.54266, "trades": 96, "taker_buy_quote": 10341.47649}, {"ts": 1775100240000, "open": 0.00602, "high": 0.00603, "low": 0.006, "close": 0.006, "volume": 2007940.0, "quote_volume": 12057.65484, "trades": 38, "taker_buy_quote": 590.25747}, {"ts": 1775100300000, "open": 0.006, "high": 0.00602, "low": 0.006, "close": 0.006, "volume": 723261.0, "quote_volume": 4340.00552, "trades": 15, "taker_buy_quote": 4045.95742}, {"ts": 1775100360000, "open": 0.00602, "high": 0.00602, "low": 0.00596, "close": 0.00596, "volume": 601191.0, "quote_volume": 3592.55427, "trades": 34, "taker_buy_quote": 618.25567}, {"ts": 1775100420000, "open": 0.00595, "high": 0.00595, "low": 0.00591, "close": 0.00592, "volume": 4551097.0, "quote_volume": 26984.33646, "trades": 163, "taker_buy_quote": 9293.68115}, {"ts": 1775100480000, "open": 0.00592, "high": 0.00594, "low": 0.00592, "close": 0.00592, "volume": 571934.0, "quote_volume": 3390.02776, "trades": 43, "taker_buy_quote": 2414.84658}, {"ts": 1775100540000, "open": 0.00592, "high": 0.00592, "low": 0.00586, "close": 0.0059, "volume": 2582367.0, "quote_volume": 15215.7053, "trades": 108, "taker_buy_quote": 5005.70632}, {"ts": 1775100600000, "open": 0.00591, "high": 0.00592, "low": 0.0059, "close": 0.0059, "volume": 1359761.0, "quote_volume": 8028.04076, "trades": 32, "taker_buy_quote": 570.54464}, {"ts": 1775100660000, "open": 0.0059, "high": 0.00593, "low": 0.00589, "close": 0.00589, "volume": 725415.0, "quote_volume": 4286.35046, "trades": 39, "taker_buy_quote": 1625.61819}, {"ts": 1775100720000, "open": 0.00589, "high": 0.0059, "low": 0.00584, "close": 0.00586, "volume": 1020494.0, "quote_volume": 5983.02669, "trades": 73, "taker_buy_quote": 1552.88388}, {"ts": 1775100780000, "open": 0.00587, "high": 0.0059, "low": 0.00586, "close": 0.00588, "volume": 2338547.0, "quote_volume": 13758.76226, "trades": 110, "taker_buy_quote": 9659.37566}, {"ts": 1775100840000, "open": 0.00588, "high": 0.00588, "low": 0.00582, "close": 0.00583, "volume": 1718861.0, "quote_volume": 10040.93423, "trades": 54, "taker_buy_quote": 2267.51305}, {"ts": 1775100900000, "open": 0.00583, "high": 0.00585, "low": 0.00583, "close": 0.00584, "volume": 1151062.0, "quote_volume": 6730.16743, "trades": 37, "taker_buy_quote": 2616.29252}, {"ts": 1775100960000, "open": 0.00586, "high": 0.00587, "low": 0.00585, "close": 0.00586, "volume": 856948.0, "quote_volume": 5025.64137, "trades": 38, "taker_buy_quote": 2797.14399}, {"ts": 1775101020000, "open": 0.00587, "high": 0.00587, "low": 0.00583, "close": 0.00583, "volume": 655557.0, "quote_volume": 3831.05706, "trades": 32, "taker_buy_quote": 936.24256}, {"ts": 1775101080000, "open": 0.00584, "high": 0.00584, "low": 0.00579, "close": 0.00579, "volume": 1517994.0, "quote_volume": 8827.22168, "trades": 63, "taker_buy_quote": 1853.41944}, {"ts": 1775101140000, "open": 0.0058, "high": 0.00583, "low": 0.0058, "close": 0.0058, "volume": 855083.0, "quote_volume": 4972.21569, "trades": 37, "taker_buy_quote": 3194.09581}, {"ts": 1775101200000, "open": 0.0058, "high": 0.00581, "low": 0.00578, "close": 0.0058, "volume": 1991305.0, "quote_volume": 11546.00435, "trades": 119, "taker_buy_quote": 7554.07501}, {"ts": 1775101260000, "open": 0.00579, "high": 0.00581, "low": 0.00579, "close": 0.00579, "volume": 2782141.0, "quote_volume": 16142.99673, "trades": 171, "taker_buy_quote": 9153.87675}, {"ts": 1775101320000, "open": 0.00578, "high": 0.00579, "low": 0.00575, "close": 0.00575, "volume": 2100344.0, "quote_volume": 12120.81953, "trades": 114, "taker_buy_quote": 4227.21333}, {"ts": 1775101380000, "open": 0.00576, "high": 0.00576, "low": 0.00574, "close": 0.00575, "volume": 1367463.0, "quote_volume": 7863.72337, "trades": 99, "taker_buy_quote": 4879.02524}, {"ts": 1775101440000, "open": 0.00575, "high": 0.00579, "low": 0.00575, "close": 0.00579, "volume": 1163427.0, "quote_volume": 6710.26829, "trades": 60, "taker_buy_quote": 4838.95183}, {"ts": 1775101500000, "open": 0.00579, "high": 0.00582, "low": 0.00579, "close": 0.00581, "volume": 564816.0, "quote_volume": 3278.79046, "trades": 28, "taker_buy_quote": 1352.89388}, {"ts": 1775101560000, "open": 0.00582, "high": 0.00589, "low": 0.00582, "close": 0.00589, "volume": 2727758.0, "quote_volume": 15993.49633, "trades": 81, "taker_buy_quote": 11620.58172}, {"ts": 1775101620000, "open": 0.0059, "high": 0.00596, "low": 0.0059, "close": 0.00591, "volume": 4860089.0, "quote_volume": 28812.27231, "trades": 128, "taker_buy_quote": 20922.00604}, {"ts": 1775101680000, "open": 0.00591, "high": 0.00595, "low": 0.0059, "close": 0.00593, "volume": 1301193.0, "quote_volume": 7711.74649, "trades": 47, "taker_buy_quote": 1681.9113}, {"ts": 1775101740000, "open": 0.00593, "high": 0.00593, "low": 0.00587, "close": 0.00588, "volume": 1386562.0, "quote_volume": 8170.32665, "trades": 40, "taker_buy_quote": 1330.34791}, {"ts": 1775101800000, "open": 0.00589, "high": 0.00594, "low": 0.00588, "close": 0.00593, "volume": 1531731.0, "quote_volume": 9080.75446, "trades": 53, "taker_buy_quote": 2872.02596}, {"ts": 1775101860000, "open": 0.00593, "high": 0.00593, "low": 0.00589, "close": 0.00589, "volume": 648153.0, "quote_volume": 3838.37478, "trades": 26, "taker_buy_quote": 1695.92437}, {"ts": 1775101920000, "open": 0.0059, "high": 0.00591, "low": 0.00587, "close": 0.00588, "volume": 1504713.0, "quote_volume": 8851.72699, "trades": 51, "taker_buy_quote": 2686.71072}, {"ts": 1775101980000, "open": 0.00588, "high": 0.00592, "low": 0.00588, "close": 0.0059, "volume": 1482965.0, "quote_volume": 8740.21922, "trades": 47, "taker_buy_quote": 1218.34638}, {"ts": 1775102040000, "open": 0.0059, "high": 0.0059, "low": 0.00583, "close": 0.00583, "volume": 2269413.0, "quote_volume": 13319.08693, "trades": 70, "taker_buy_quote": 2845.1137}, {"ts": 1775102100000, "open": 0.00583, "high": 0.00584, "low": 0.00579, "close": 0.00584, "volume": 3108029.0, "quote_volume": 18068.33136, "trades": 99, "taker_buy_quote": 8141.87368}, {"ts": 1775102160000, "open": 0.00585, "high": 0.00586, "low": 0.00585, "close": 0.00586, "volume": 532558.0, "quote_volume": 3120.1462, "trades": 20, "taker_buy_quote": 2474.13642}, {"ts": 1775102220000, "open": 0.00585, "high": 0.00586, "low": 0.00584, "close": 0.00584, "volume": 478915.0, "quote_volume": 2804.87425, "trades": 15, "taker_buy_quote": 1299.09888}, {"ts": 1775102280000, "open": 0.00585, "high": 0.00589, "low": 0.00585, "close": 0.00588, "volume": 1839644.0, "quote_volume": 10795.38767, "trades": 40, "taker_buy_quote": 7886.45044}, {"ts": 1775102340000, "open": 0.00589, "high": 0.00603, "low": 0.00589, "close": 0.00599, "volume": 6079973.0, "quote_volume": 36269.62026, "trades": 194, "taker_buy_quote": 24380.42442}, {"ts": 1775102400000, "open": 0.00599, "high": 0.00608, "low": 0.00598, "close": 0.00607, "volume": 4139832.0, "quote_volume": 24965.57793, "trades": 176, "taker_buy_quote": 13725.66929}, {"ts": 1775102460000, "open": 0.00606, "high": 0.00606, "low": 0.00601, "close": 0.00602, "volume": 1879618.0, "quote_volume": 11324.35781, "trades": 71, "taker_buy_quote": 6154.79266}, {"ts": 1775102520000, "open": 0.00601, "high": 0.0061, "low": 0.00599, "close": 0.00607, "volume": 7835655.0, "quote_volume": 47398.39693, "trades": 215, "taker_buy_quote": 38567.3337}, {"ts": 1775102580000, "open": 0.00606, "high": 0.00613, "low": 0.00603, "close": 0.0061, "volume": 6477025.0, "quote_volume": 39425.6661, "trades": 184, "taker_buy_quote": 25459.29507}, {"ts": 1775102640000, "open": 0.0061, "high": 0.0063, "low": 0.0061, "close": 0.00618, "volume": 20586671.0, "quote_volume": 128020.83862, "trades": 748, "taker_buy_quote": 55949.61001}, {"ts": 1775102700000, "open": 0.00618, "high": 0.00633, "low": 0.00615, "close": 0.00632, "volume": 18148159.0, "quote_volume": 112663.0129, "trades": 385, "taker_buy_quote": 79825.75883}, {"ts": 1775102760000, "open": 0.00632, "high": 0.00632, "low": 0.00622, "close": 0.00627, "volume": 11782685.0, "quote_volume": 73732.94845, "trades": 336, "taker_buy_quote": 36561.66942}, {"ts": 1775102820000, "open": 0.00628, "high": 0.00636, "low": 0.00627, "close": 0.00631, "volume": 7130511.0, "quote_volume": 45042.17218, "trades": 228, "taker_buy_quote": 32369.74373}, {"ts": 1775102880000, "open": 0.00631, "high": 0.00632, "low": 0.00625, "close": 0.00629, "volume": 3853398.0, "quote_volume": 24182.1363, "trades": 138, "taker_buy_quote": 8392.76635}, {"ts": 1775102940000, "open": 0.00629, "high": 0.00661, "low": 0.00629, "close": 0.00649, "volume": 20990219.0, "quote_volume": 136359.5436, "trades": 694, "taker_buy_quote": 61009.87152}, {"ts": 1775103000000, "open": 0.00648, "high": 0.00653, "low": 0.00644, "close": 0.00649, "volume": 15386671.0, "quote_volume": 99922.17348, "trades": 530, "taker_buy_quote": 70688.85594}, {"ts": 1775103060000, "open": 0.00649, "high": 0.00657, "low": 0.00647, "close": 0.00653, "volume": 12393174.0, "quote_volume": 80913.72665, "trades": 369, "taker_buy_quote": 62530.63401}, {"ts": 1775103120000, "open": 0.00653, "high": 0.0068, "low": 0.00651, "close": 0.00672, "volume": 17000746.0, "quote_volume": 113983.81916, "trades": 679, "taker_buy_quote": 64136.74062}, {"ts": 1775103180000, "open": 0.00671, "high": 0.00672, "low": 0.00663, "close": 0.00668, "volume": 5030477.0, "quote_volume": 33567.18481, "trades": 292, "taker_buy_quote": 19437.15879}, {"ts": 1775103240000, "open": 0.00668, "high": 0.00669, "low": 0.0065, "close": 0.00661, "volume": 8115911.0, "quote_volume": 53325.94563, "trades": 333, "taker_buy_quote": 24569.35164}, {"ts": 1775103300000, "open": 0.0066, "high": 0.00668, "low": 0.00656, "close": 0.00665, "volume": 15085893.0, "quote_volume": 100031.58479, "trades": 543, "taker_buy_quote": 66729.03329}, {"ts": 1775103360000, "open": 0.00664, "high": 0.00682, "low": 0.00664, "close": 0.00679, "volume": 21939945.0, "quote_volume": 148242.37509, "trades": 558, "taker_buy_quote": 116656.88419}, {"ts": 1775103420000, "open": 0.00679, "high": 0.0068, "low": 0.00674, "close": 0.00678, "volume": 5114835.0, "quote_volume": 34611.92112, "trades": 233, "taker_buy_quote": 15307.9599}, {"ts": 1775103480000, "open": 0.00677, "high": 0.0072, "low": 0.00677, "close": 0.00709, "volume": 41348214.0, "quote_volume": 289024.18188, "trades": 2021, "taker_buy_quote": 180807.26525}, {"ts": 1775103540000, "open": 0.0071, "high": 0.0072, "low": 0.0069, "close": 0.00714, "volume": 37829454.0, "quote_volume": 267248.95548, "trades": 1556, "taker_buy_quote": 176520.87833}, {"ts": 1775103600000, "open": 0.00714, "high": 0.00718, "low": 0.00696, "close": 0.00699, "volume": 15426861.0, "quote_volume": 108377.28533, "trades": 777, "taker_buy_quote": 52812.9992}, {"ts": 1775103660000, "open": 0.00698, "high": 0.00711, "low": 0.00691, "close": 0.0071, "volume": 13067739.0, "quote_volume": 91967.89807, "trades": 688, "taker_buy_quote": 57059.53808}, {"ts": 1775103720000, "open": 0.00709, "high": 0.00722, "low": 0.00706, "close": 0.00706, "volume": 8710346.0, "quote_volume": 62287.49381, "trades": 398, "taker_buy_quote": 25800.04828}, {"ts": 1775103780000, "open": 0.00705, "high": 0.00723, "low": 0.00705, "close": 0.00718, "volume": 16629559.0, "quote_volume": 118993.23979, "trades": 645, "taker_buy_quote": 76479.42014}, {"ts": 1775103840000, "open": 0.00717, "high": 0.00726, "low": 0.00711, "close": 0.0072, "volume": 12231221.0, "quote_volume": 88041.59663, "trades": 465, "taker_buy_quote": 56263.34301}, {"ts": 1775103900000, "open": 0.00721, "high": 0.00723, "low": 0.00713, "close": 0.00713, "volume": 5411412.0, "quote_volume": 38787.50345, "trades": 284, "taker_buy_quote": 17606.92084}, {"ts": 1775103960000, "open": 0.00714, "high": 0.00722, "low": 0.00699, "close": 0.0072, "volume": 17758993.0, "quote_volume": 125789.13349, "trades": 706, "taker_buy_quote": 52380.21065}, {"ts": 1775104020000, "open": 0.0072, "high": 0.0074, "low": 0.00719, "close": 0.00732, "volume": 26407385.0, "quote_volume": 193410.39111, "trades": 670, "taker_buy_quote": 154124.97224}, {"ts": 1775104080000, "open": 0.00732, "high": 0.00751, "low": 0.00727, "close": 0.00746, "volume": 15349489.0, "quote_volume": 113735.8342, "trades": 650, "taker_buy_quote": 57616.77619}, {"ts": 1775104140000, "open": 0.00746, "high": 0.00771, "low": 0.00745, "close": 0.00756, "volume": 20672015.0, "quote_volume": 157190.87526, "trades": 771, "taker_buy_quote": 84993.8022}, {"ts": 1775104200000, "open": 0.00755, "high": 0.00769, "low": 0.00741, "close": 0.00745, "volume": 12993220.0, "quote_volume": 98209.17384, "trades": 647, "taker_buy_quote": 45544.17012}, {"ts": 1775104260000, "open": 0.00745, "high": 0.00757, "low": 0.00743, "close": 0.00744, "volume": 11270294.0, "quote_volume": 84336.35198, "trades": 511, "taker_buy_quote": 32351.61833}, {"ts": 1775104320000, "open": 0.00743, "high": 0.00748, "low": 0.00735, "close": 0.00738, "volume": 9811680.0, "quote_volume": 72742.45832, "trades": 458, "taker_buy_quote": 33007.42818}, {"ts": 1775104380000, "open": 0.00737, "high": 0.00739, "low": 0.0072, "close": 0.00724, "volume": 16019507.0, "quote_volume": 116790.17345, "trades": 608, "taker_buy_quote": 46841.80763}, {"ts": 1775104440000, "open": 0.00722, "high": 0.0073, "low": 0.00709, "close": 0.00728, "volume": 9810085.0, "quote_volume": 70607.52171, "trades": 627, "taker_buy_quote": 31842.85109}, {"ts": 1775104500000, "open": 0.00727, "high": 0.0073, "low": 0.00716, "close": 0.00729, "volume": 8866708.0, "quote_volume": 64169.43581, "trades": 316, "taker_buy_quote": 29480.56892}, {"ts": 1775104560000, "open": 0.00728, "high": 0.00732, "low": 0.0068, "close": 0.00691, "volume": 36270801.0, "quote_volume": 254136.29445, "trades": 1248, "taker_buy_quote": 58818.51971}, {"ts": 1775104620000, "open": 0.00692, "high": 0.00697, "low": 0.0068, "close": 0.00691, "volume": 14230421.0, "quote_volume": 97996.15397, "trades": 653, "taker_buy_quote": 53026.03979}, {"ts": 1775104680000, "open": 0.00691, "high": 0.00697, "low": 0.00684, "close": 0.0069, "volume": 5958348.0, "quote_volume": 41171.01813, "trades": 286, "taker_buy_quote": 20839.93483}, {"ts": 1775104740000, "open": 0.0069, "high": 0.00698, "low": 0.0069, "close": 0.00692, "volume": 5608025.0, "quote_volume": 38949.02535, "trades": 270, "taker_buy_quote": 26487.84625}, {"ts": 1775104800000, "open": 0.00692, "high": 0.00692, "low": 0.00674, "close": 0.00678, "volume": 18951499.0, "quote_volume": 129147.73087, "trades": 721, "taker_buy_quote": 43338.14629}, {"ts": 1775104860000, "open": 0.00678, "high": 0.00685, "low": 0.00668, "close": 0.00684, "volume": 9845602.0, "quote_volume": 66646.03739, "trades": 548, "taker_buy_quote": 27711.24211}, {"ts": 1775104920000, "open": 0.00685, "high": 0.00697, "low": 0.00684, "close": 0.00692, "volume": 4850062.0, "quote_volume": 33479.75914, "trades": 200, "taker_buy_quote": 22665.30103}, {"ts": 1775104980000, "open": 0.00692, "high": 0.00693, "low": 0.00686, "close": 0.00688, "volume": 1489045.0, "quote_volume": 10249.64481, "trades": 100, "taker_buy_quote": 5149.57463}, {"ts": 1775105040000, "open": 0.00688, "high": 0.00693, "low": 0.00686, "close": 0.0069, "volume": 3151963.0, "quote_volume": 21713.99836, "trades": 137, "taker_buy_quote": 15100.9256}, {"ts": 1775105100000, "open": 0.0069, "high": 0.00691, "low": 0.00677, "close": 0.0068, "volume": 8473892.0, "quote_volume": 57853.1366, "trades": 460, "taker_buy_quote": 15904.51298}, {"ts": 1775105160000, "open": 0.0068, "high": 0.00691, "low": 0.00676, "close": 0.0069, "volume": 5686257.0, "quote_volume": 38808.33615, "trades": 310, "taker_buy_quote": 27518.93069}, {"ts": 1775105220000, "open": 0.0069, "high": 0.0069, "low": 0.00672, "close": 0.00681, "volume": 11761067.0, "quote_volume": 79828.46986, "trades": 563, "taker_buy_quote": 33963.38608}, {"ts": 1775105280000, "open": 0.00679, "high": 0.00679, "low": 0.00642, "close": 0.00647, "volume": 18922295.0, "quote_volume": 124621.21456, "trades": 861, "taker_buy_quote": 39772.28026}, {"ts": 1775105340000, "open": 0.00646, "high": 0.00661, "low": 0.0064, "close": 0.00653, "volume": 22707089.0, "quote_volume": 147411.92343, "trades": 986, "taker_buy_quote": 78878.81341}, {"ts": 1775105400000, "open": 0.00654, "high": 0.00665, "low": 0.00649, "close": 0.00651, "volume": 12589626.0, "quote_volume": 82666.6718, "trades": 823, "taker_buy_quote": 42011.62229}, {"ts": 1775105460000, "open": 0.0065, "high": 0.00653, "low": 0.00639, "close": 0.00648, "volume": 7111397.0, "quote_volume": 45830.82593, "trades": 407, "taker_buy_quote": 20842.69127}, {"ts": 1775105520000, "open": 0.00649, "high": 0.00652, "low": 0.00648, "close": 0.0065, "volume": 1811326.0, "quote_volume": 11775.10194, "trades": 104, "taker_buy_quote": 5233.3894}, {"ts": 1775105580000, "open": 0.00649, "high": 0.00655, "low": 0.00649, "close": 0.00653, "volume": 2831217.0, "quote_volume": 18506.24532, "trades": 157, "taker_buy_quote": 9508.49001}, {"ts": 1775105640000, "open": 0.00653, "high": 0.00661, "low": 0.00651, "close": 0.00657, "volume": 3466646.0, "quote_volume": 22760.92445, "trades": 208, "taker_buy_quote": 12233.97246}, {"ts": 1775105700000, "open": 0.00657, "high": 0.00658, "low": 0.00648, "close": 0.00649, "volume": 5709561.0, "quote_volume": 37233.59577, "trades": 455, "taker_buy_quote": 13889.30178}, {"ts": 1775105760000, "open": 0.00649, "high": 0.00657, "low": 0.00646, "close": 0.00653, "volume": 6298759.0, "quote_volume": 41117.43546, "trades": 284, "taker_buy_quote": 22038.52713}, {"ts": 1775105820000, "open": 0.00652, "high": 0.00655, "low": 0.00648, "close": 0.00654, "volume": 4040387.0, "quote_volume": 26322.29126, "trades": 139, "taker_buy_quote": 13143.665}, {"ts": 1775105880000, "open": 0.00654, "high": 0.00656, "low": 0.00649, "close": 0.00654, "volume": 4178779.0, "quote_volume": 27258.36591, "trades": 143, "taker_buy_quote": 7392.80767}, {"ts": 1775105940000, "open": 0.00654, "high": 0.00655, "low": 0.00651, "close": 0.00652, "volume": 1801254.0, "quote_volume": 11768.69285, "trades": 99, "taker_buy_quote": 8184.84071}, {"ts": 1775106000000, "open": 0.00652, "high": 0.00653, "low": 0.00635, "close": 0.00646, "volume": 11123187.0, "quote_volume": 71519.68528, "trades": 478, "taker_buy_quote": 34397.32052}, {"ts": 1775106060000, "open": 0.00645, "high": 0.00645, "low": 0.00596, "close": 0.00613, "volume": 37742861.0, "quote_volume": 230893.09576, "trades": 1729, "taker_buy_quote": 93055.61267}, {"ts": 1775106120000, "open": 0.00614, "high": 0.00623, "low": 0.00613, "close": 0.00622, "volume": 7821451.0, "quote_volume": 48507.8267, "trades": 390, "taker_buy_quote": 23491.4877}, {"ts": 1775106180000, "open": 0.0062, "high": 0.00623, "low": 0.00618, "close": 0.00622, "volume": 6225562.0, "quote_volume": 38638.31639, "trades": 334, "taker_buy_quote": 23429.5699}, {"ts": 1775106240000, "open": 0.00622, "high": 0.00625, "low": 0.00618, "close": 0.00621, "volume": 4455616.0, "quote_volume": 27692.63752, "trades": 187, "taker_buy_quote": 14805.21598}, {"ts": 1775106300000, "open": 0.00621, "high": 0.00626, "low": 0.00617, "close": 0.00624, "volume": 3756092.0, "quote_volume": 23353.17804, "trades": 209, "taker_buy_quote": 10573.82444}, {"ts": 1775106360000, "open": 0.00623, "high": 0.00624, "low": 0.00619, "close": 0.00622, "volume": 2077224.0, "quote_volume": 12910.23217, "trades": 93, "taker_buy_quote": 2387.44891}, {"ts": 1775106420000, "open": 0.00621, "high": 0.00622, "low": 0.00614, "close": 0.0062, "volume": 7037594.0, "quote_volume": 43526.01786, "trades": 337, "taker_buy_quote": 11457.34346}, {"ts": 1775106480000, "open": 0.0062, "high": 0.00622, "low": 0.00618, "close": 0.00618, "volume": 2518962.0, "quote_volume": 15632.85544, "trades": 167, "taker_buy_quote": 7954.71194}, {"ts": 1775106540000, "open": 0.0062, "high": 0.00625, "low": 0.00619, "close": 0.00622, "volume": 1800667.0, "quote_volume": 11203.69449, "trades": 112, "taker_buy_quote": 6909.13339}, {"ts": 1775106600000, "open": 0.00622, "high": 0.00622, "low": 0.00613, "close": 0.0062, "volume": 2894015.0, "quote_volume": 17870.24244, "trades": 164, "taker_buy_quote": 5174.59383}, {"ts": 1775106660000, "open": 0.0062, "high": 0.00625, "low": 0.00619, "close": 0.00623, "volume": 3600102.0, "quote_volume": 22397.82539, "trades": 127, "taker_buy_quote": 11041.59916}, {"ts": 1775106720000, "open": 0.00624, "high": 0.00638, "low": 0.00624, "close": 0.00629, "volume": 10675156.0, "quote_volume": 67461.9206, "trades": 336, "taker_buy_quote": 47568.52452}, {"ts": 1775106780000, "open": 0.00629, "high": 0.00633, "low": 0.00627, "close": 0.00629, "volume": 4337414.0, "quote_volume": 27303.28282, "trades": 158, "taker_buy_quote": 10193.83706}, {"ts": 1775106840000, "open": 0.00628, "high": 0.00628, "low": 0.00619, "close": 0.00619, "volume": 3967518.0, "quote_volume": 24683.65603, "trades": 144, "taker_buy_quote": 8920.74787}, {"ts": 1775106900000, "open": 0.00618, "high": 0.00621, "low": 0.00608, "close": 0.00616, "volume": 12696879.0, "quote_volume": 77769.63821, "trades": 493, "taker_buy_quote": 43209.4524}, {"ts": 1775106960000, "open": 0.00615, "high": 0.00628, "low": 0.00614, "close": 0.00621, "volume": 10551296.0, "quote_volume": 65588.4464, "trades": 463, "taker_buy_quote": 25358.69474}, {"ts": 1775107020000, "open": 0.00622, "high": 0.00632, "low": 0.0062, "close": 0.00629, "volume": 5436908.0, "quote_volume": 33994.41269, "trades": 198, "taker_buy_quote": 14722.401}, {"ts": 1775107080000, "open": 0.00629, "high": 0.00631, "low": 0.00626, "close": 0.00627, "volume": 3224841.0, "quote_volume": 20259.3971, "trades": 126, "taker_buy_quote": 7706.89172}, {"ts": 1775107140000, "open": 0.00628, "high": 0.00637, "low": 0.00626, "close": 0.00634, "volume": 7107993.0, "quote_volume": 45054.25083, "trades": 200, "taker_buy_quote": 22004.391}, {"ts": 1775107200000, "open": 0.00632, "high": 0.00647, "low": 0.0063, "close": 0.00643, "volume": 10125215.0, "quote_volume": 64744.73946, "trades": 312, "taker_buy_quote": 41145.97199}, {"ts": 1775107260000, "open": 0.00643, "high": 0.0066, "low": 0.00643, "close": 0.00659, "volume": 16228764.0, "quote_volume": 106068.82332, "trades": 512, "taker_buy_quote": 67435.02042}, {"ts": 1775107320000, "open": 0.00659, "high": 0.00682, "low": 0.00651, "close": 0.00658, "volume": 22671943.0, "quote_volume": 149675.83006, "trades": 1161, "taker_buy_quote": 75067.16038}, {"ts": 1775107380000, "open": 0.00658, "high": 0.00678, "low": 0.00649, "close": 0.00678, "volume": 16374994.0, "quote_volume": 108581.66304, "trades": 908, "taker_buy_quote": 54242.55003}, {"ts": 1775107440000, "open": 0.00677, "high": 0.00682, "low": 0.0067, "close": 0.00679, "volume": 14120846.0, "quote_volume": 95355.10669, "trades": 405, "taker_buy_quote": 50613.77948}, {"ts": 1775107500000, "open": 0.00679, "high": 0.00699, "low": 0.00677, "close": 0.0069, "volume": 17243878.0, "quote_volume": 118897.25661, "trades": 610, "taker_buy_quote": 53454.61848}, {"ts": 1775107560000, "open": 0.0069, "high": 0.00693, "low": 0.00687, "close": 0.0069, "volume": 5495468.0, "quote_volume": 37930.67979, "trades": 239, "taker_buy_quote": 17337.67458}, {"ts": 1775107620000, "open": 0.0069, "high": 0.00697, "low": 0.00685, "close": 0.00695, "volume": 3914425.0, "quote_volume": 27082.02411, "trades": 178, "taker_buy_quote": 12662.62922}, {"ts": 1775107680000, "open": 0.00695, "high": 0.0071, "low": 0.00693, "close": 0.00707, "volume": 41688702.0, "quote_volume": 291721.30858, "trades": 502, "taker_buy_quote": 256901.05657}, {"ts": 1775107740000, "open": 0.00706, "high": 0.00724, "low": 0.00696, "close": 0.00717, "volume": 11415465.0, "quote_volume": 81215.24645, "trades": 577, "taker_buy_quote": 38292.22382}, {"ts": 1775107800000, "open": 0.00716, "high": 0.00733, "low": 0.00716, "close": 0.00728, "volume": 9641489.0, "quote_volume": 69651.51599, "trades": 401, "taker_buy_quote": 41862.28177}, {"ts": 1775107860000, "open": 0.00729, "high": 0.00747, "low": 0.00719, "close": 0.00726, "volume": 15722135.0, "quote_volume": 115147.12776, "trades": 818, "taker_buy_quote": 71068.2918}, {"ts": 1775107920000, "open": 0.00728, "high": 0.00743, "low": 0.00709, "close": 0.00711, "volume": 27104212.0, "quote_volume": 196089.28185, "trades": 1091, "taker_buy_quote": 76518.38606}, {"ts": 1775107980000, "open": 0.0071, "high": 0.00712, "low": 0.00689, "close": 0.00689, "volume": 15699058.0, "quote_volume": 109793.94813, "trades": 658, "taker_buy_quote": 46097.23262}, {"ts": 1775108040000, "open": 0.00689, "high": 0.00692, "low": 0.00676, "close": 0.00686, "volume": 10703065.0, "quote_volume": 73275.27011, "trades": 463, "taker_buy_quote": 29271.75309}, {"ts": 1775108100000, "open": 0.00685, "high": 0.00707, "low": 0.00685, "close": 0.00701, "volume": 13499032.0, "quote_volume": 93868.97188, "trades": 567, "taker_buy_quote": 63204.80424}, {"ts": 1775108160000, "open": 0.00701, "high": 0.00745, "low": 0.00696, "close": 0.00738, "volume": 25688322.0, "quote_volume": 185591.88142, "trades": 1199, "taker_buy_quote": 99478.76814}, {"ts": 1775108220000, "open": 0.00738, "high": 0.00739, "low": 0.00719, "close": 0.00721, "volume": 8440058.0, "quote_volume": 61427.61922, "trades": 523, "taker_buy_quote": 28224.52299}, {"ts": 1775108280000, "open": 0.0072, "high": 0.0075, "low": 0.0072, "close": 0.00738, "volume": 15033760.0, "quote_volume": 110702.15931, "trades": 736, "taker_buy_quote": 62983.83747}, {"ts": 1775108340000, "open": 0.00737, "high": 0.00758, "low": 0.00734, "close": 0.00749, "volume": 11855447.0, "quote_volume": 88662.25474, "trades": 663, "taker_buy_quote": 57285.63713}, {"ts": 1775108400000, "open": 0.00748, "high": 0.00758, "low": 0.0073, "close": 0.00732, "volume": 19849569.0, "quote_volume": 148207.01385, "trades": 1023, "taker_buy_quote": 73852.91985}, {"ts": 1775108460000, "open": 0.00732, "high": 0.00734, "low": 0.00719, "close": 0.00725, "volume": 8114786.0, "quote_volume": 58925.37889, "trades": 381, "taker_buy_quote": 31353.42065}, {"ts": 1775108520000, "open": 0.00726, "high": 0.00729, "low": 0.00712, "close": 0.00714, "volume": 8215139.0, "quote_volume": 58974.00777, "trades": 360, "taker_buy_quote": 33189.45309}, {"ts": 1775108580000, "open": 0.00715, "high": 0.00723, "low": 0.00713, "close": 0.00721, "volume": 9050011.0, "quote_volume": 65073.7867, "trades": 480, "taker_buy_quote": 27151.38804}, {"ts": 1775108640000, "open": 0.00721, "high": 0.00736, "low": 0.00706, "close": 0.00735, "volume": 10572624.0, "quote_volume": 76448.73658, "trades": 570, "taker_buy_quote": 35567.08091}, {"ts": 1775108700000, "open": 0.00736, "high": 0.00741, "low": 0.00714, "close": 0.00719, "volume": 8908058.0, "quote_volume": 64564.19107, "trades": 526, "taker_buy_quote": 28398.8491}, {"ts": 1775108760000, "open": 0.00717, "high": 0.00726, "low": 0.0071, "close": 0.00713, "volume": 9164284.0, "quote_volume": 65761.42441, "trades": 368, "taker_buy_quote": 27851.37178}, {"ts": 1775108820000, "open": 0.00713, "high": 0.00722, "low": 0.00713, "close": 0.00721, "volume": 5945391.0, "quote_volume": 42676.95188, "trades": 250, "taker_buy_quote": 27348.86748}, {"ts": 1775108880000, "open": 0.00721, "high": 0.00727, "low": 0.00713, "close": 0.00716, "volume": 3731376.0, "quote_volume": 26859.87305, "trades": 193, "taker_buy_quote": 13189.40927}, {"ts": 1775108940000, "open": 0.00717, "high": 0.00734, "low": 0.00717, "close": 0.00734, "volume": 3940757.0, "quote_volume": 28668.13219, "trades": 259, "taker_buy_quote": 15358.20657}, {"ts": 1775109000000, "open": 0.00735, "high": 0.00769, "low": 0.00733, "close": 0.0075, "volume": 29189416.0, "quote_volume": 220993.49912, "trades": 1590, "taker_buy_quote": 102367.48513}, {"ts": 1775109060000, "open": 0.00749, "high": 0.00756, "low": 0.00729, "close": 0.00729, "volume": 11717562.0, "quote_volume": 87106.2087, "trades": 646, "taker_buy_quote": 41898.59176}, {"ts": 1775109120000, "open": 0.00729, "high": 0.00738, "low": 0.00727, "close": 0.00737, "volume": 6919597.0, "quote_volume": 50731.07797, "trades": 351, "taker_buy_quote": 23382.53463}, {"ts": 1775109180000, "open": 0.00737, "high": 0.00749, "low": 0.0073, "close": 0.00744, "volume": 8093585.0, "quote_volume": 60056.06392, "trades": 392, "taker_buy_quote": 31560.09444}, {"ts": 1775109240000, "open": 0.00744, "high": 0.0077, "low": 0.00739, "close": 0.00742, "volume": 25363854.0, "quote_volume": 190795.47938, "trades": 1056, "taker_buy_quote": 70943.75559}, {"ts": 1775109300000, "open": 0.00741, "high": 0.00753, "low": 0.00741, "close": 0.00753, "volume": 6870883.0, "quote_volume": 51312.92573, "trades": 514, "taker_buy_quote": 25904.98291}, {"ts": 1775109360000, "open": 0.0075, "high": 0.00754, "low": 0.00742, "close": 0.00746, "volume": 5714908.0, "quote_volume": 42789.522, "trades": 287, "taker_buy_quote": 27392.89408}, {"ts": 1775109420000, "open": 0.00746, "high": 0.00755, "low": 0.00735, "close": 0.00742, "volume": 10226726.0, "quote_volume": 75982.54352, "trades": 420, "taker_buy_quote": 28692.55103}, {"ts": 1775109480000, "open": 0.00741, "high": 0.00762, "low": 0.00737, "close": 0.00757, "volume": 12170068.0, "quote_volume": 90960.54017, "trades": 698, "taker_buy_quote": 34978.33811}, {"ts": 1775109540000, "open": 0.00757, "high": 0.00757, "low": 0.00734, "close": 0.00749, "volume": 10500574.0, "quote_volume": 77965.03969, "trades": 528, "taker_buy_quote": 32298.84049}, {"ts": 1775109600000, "open": 0.00748, "high": 0.00752, "low": 0.00732, "close": 0.00733, "volume": 10941494.0, "quote_volume": 81304.19994, "trades": 544, "taker_buy_quote": 35732.4797}, {"ts": 1775109660000, "open": 0.00733, "high": 0.00747, "low": 0.00728, "close": 0.0074, "volume": 20681479.0, "quote_volume": 152046.69486, "trades": 877, "taker_buy_quote": 65970.7378}, {"ts": 1775109720000, "open": 0.00739, "high": 0.00767, "low": 0.00739, "close": 0.00754, "volume": 23282748.0, "quote_volume": 175986.19903, "trades": 1077, "taker_buy_quote": 101381.62685}, {"ts": 1775109780000, "open": 0.00754, "high": 0.00788, "low": 0.00753, "close": 0.00782, "volume": 27561017.0, "quote_volume": 214281.17972, "trades": 1465, "taker_buy_quote": 113209.15052}, {"ts": 1775109840000, "open": 0.00783, "high": 0.00816, "low": 0.0078, "close": 0.00812, "volume": 28813124.0, "quote_volume": 230761.11678, "trades": 2082, "taker_buy_quote": 130583.00942}, {"ts": 1775109900000, "open": 0.00813, "high": 0.00815, "low": 0.00788, "close": 0.008, "volume": 27223383.0, "quote_volume": 218650.45957, "trades": 1216, "taker_buy_quote": 128071.94302}, {"ts": 1775109960000, "open": 0.00802, "high": 0.0081, "low": 0.00783, "close": 0.00802, "volume": 13117477.0, "quote_volume": 104492.08282, "trades": 840, "taker_buy_quote": 57403.51192}, {"ts": 1775110020000, "open": 0.00803, "high": 0.0082, "low": 0.008, "close": 0.00818, "volume": 15260477.0, "quote_volume": 124236.31392, "trades": 871, "taker_buy_quote": 77492.83834}, {"ts": 1775110080000, "open": 0.00818, "high": 0.00853, "low": 0.00802, "close": 0.00848, "volume": 35191002.0, "quote_volume": 292243.67088, "trades": 1960, "taker_buy_quote": 182984.08043}, {"ts": 1775110140000, "open": 0.00848, "high": 0.00883, "low": 0.00847, "close": 0.00865, "volume": 35357449.0, "quote_volume": 305660.21668, "trades": 3172, "taker_buy_quote": 159796.64568}, {"ts": 1775110200000, "open": 0.00866, "high": 0.00887, "low": 0.00863, "close": 0.0088, "volume": 24702022.0, "quote_volume": 216415.19363, "trades": 1648, "taker_buy_quote": 121259.0834}, {"ts": 1775110260000, "open": 0.0088, "high": 0.00882, "low": 0.00844, "close": 0.00852, "volume": 16955497.0, "quote_volume": 146019.57269, "trades": 1170, "taker_buy_quote": 63083.53504}, {"ts": 1775110320000, "open": 0.00851, "high": 0.00855, "low": 0.00824, "close": 0.00832, "volume": 18195603.0, "quote_volume": 152550.41477, "trades": 1245, "taker_buy_quote": 73395.75239}, {"ts": 1775110380000, "open": 0.00832, "high": 0.00836, "low": 0.00814, "close": 0.00823, "volume": 16181222.0, "quote_volume": 133656.36766, "trades": 977, "taker_buy_quote": 51013.41611}, {"ts": 1775110440000, "open": 0.00822, "high": 0.00822, "low": 0.00791, "close": 0.00797, "volume": 21255736.0, "quote_volume": 170193.63971, "trades": 1360, "taker_buy_quote": 77549.84211}, {"ts": 1775110500000, "open": 0.00796, "high": 0.00804, "low": 0.00774, "close": 0.00782, "volume": 13425151.0, "quote_volume": 105701.19077, "trades": 730, "taker_buy_quote": 61912.04633}, {"ts": 1775110560000, "open": 0.00782, "high": 0.008, "low": 0.00779, "close": 0.00791, "volume": 9546072.0, "quote_volume": 75713.67177, "trades": 526, "taker_buy_quote": 33166.47961}, {"ts": 1775110620000, "open": 0.0079, "high": 0.0079, "low": 0.00765, "close": 0.00769, "volume": 18622538.0, "quote_volume": 144216.15465, "trades": 818, "taker_buy_quote": 77138.07361}, {"ts": 1775110680000, "open": 0.00768, "high": 0.00772, "low": 0.00756, "close": 0.00766, "volume": 9565278.0, "quote_volume": 73295.54329, "trades": 494, "taker_buy_quote": 43032.78988}, {"ts": 1775110740000, "open": 0.00765, "high": 0.00774, "low": 0.00765, "close": 0.00771, "volume": 4999542.0, "quote_volume": 38492.48885, "trades": 399, "taker_buy_quote": 16278.29409}, {"ts": 1775110800000, "open": 0.00771, "high": 0.00772, "low": 0.00734, "close": 0.00762, "volume": 18928905.0, "quote_volume": 142234.4719, "trades": 1375, "taker_buy_quote": 62192.574}, {"ts": 1775110860000, "open": 0.00762, "high": 0.00768, "low": 0.00752, "close": 0.00762, "volume": 4937244.0, "quote_volume": 37514.27505, "trades": 290, "taker_buy_quote": 22207.29436}, {"ts": 1775110920000, "open": 0.00762, "high": 0.00764, "low": 0.00745, "close": 0.00751, "volume": 7633281.0, "quote_volume": 57520.58576, "trades": 489, "taker_buy_quote": 18834.61615}, {"ts": 1775110980000, "open": 0.00751, "high": 0.00756, "low": 0.00744, "close": 0.00751, "volume": 5124012.0, "quote_volume": 38348.16678, "trades": 377, "taker_buy_quote": 23377.78738}, {"ts": 1775111040000, "open": 0.0075, "high": 0.0075, "low": 0.00732, "close": 0.00739, "volume": 7321996.0, "quote_volume": 54136.47411, "trades": 552, "taker_buy_quote": 24163.23234}, {"ts": 1775111100000, "open": 0.0074, "high": 0.00756, "low": 0.00734, "close": 0.00748, "volume": 5467844.0, "quote_volume": 40762.93493, "trades": 350, "taker_buy_quote": 29603.34548}, {"ts": 1775111160000, "open": 0.00748, "high": 0.00758, "low": 0.00745, "close": 0.00754, "volume": 3926668.0, "quote_volume": 29546.64676, "trades": 430, "taker_buy_quote": 14923.50703}, {"ts": 1775111220000, "open": 0.00754, "high": 0.00775, "low": 0.00752, "close": 0.00774, "volume": 7876205.0, "quote_volume": 60444.01256, "trades": 409, "taker_buy_quote": 41119.5761}, {"ts": 1775111280000, "open": 0.00773, "high": 0.00792, "low": 0.00773, "close": 0.00782, "volume": 12329629.0, "quote_volume": 96417.05449, "trades": 704, "taker_buy_quote": 57924.03508}, {"ts": 1775111340000, "open": 0.00783, "high": 0.00785, "low": 0.00773, "close": 0.00779, "volume": 6492346.0, "quote_volume": 50609.94499, "trades": 268, "taker_buy_quote": 18834.37909}, {"ts": 1775111400000, "open": 0.00776, "high": 0.0078, "low": 0.00762, "close": 0.00766, "volume": 9134772.0, "quote_volume": 70175.41853, "trades": 568, "taker_buy_quote": 33141.1732}, {"ts": 1775111460000, "open": 0.00766, "high": 0.0078, "low": 0.00753, "close": 0.00774, "volume": 10601153.0, "quote_volume": 81077.65888, "trades": 536, "taker_buy_quote": 25077.5343}, {"ts": 1775111520000, "open": 0.00773, "high": 0.00789, "low": 0.00766, "close": 0.00789, "volume": 3372893.0, "quote_volume": 26320.52452, "trades": 260, "taker_buy_quote": 14660.81721}, {"ts": 1775111580000, "open": 0.00787, "high": 0.008, "low": 0.00783, "close": 0.00789, "volume": 5418294.0, "quote_volume": 42847.38111, "trades": 342, "taker_buy_quote": 20553.9879}, {"ts": 1775111640000, "open": 0.00788, "high": 0.00788, "low": 0.00777, "close": 0.00784, "volume": 6135601.0, "quote_volume": 48012.77532, "trades": 314, "taker_buy_quote": 22007.67093}, {"ts": 1775111700000, "open": 0.00783, "high": 0.00801, "low": 0.00775, "close": 0.008, "volume": 6302172.0, "quote_volume": 49779.84005, "trades": 355, "taker_buy_quote": 33777.29034}, {"ts": 1775111760000, "open": 0.00801, "high": 0.00817, "low": 0.00794, "close": 0.00813, "volume": 10407676.0, "quote_volume": 83926.51681, "trades": 623, "taker_buy_quote": 41040.31842}, {"ts": 1775111820000, "open": 0.00813, "high": 0.00814, "low": 0.00796, "close": 0.00797, "volume": 4514045.0, "quote_volume": 36338.79002, "trades": 376, "taker_buy_quote": 15774.84219}, {"ts": 1775111880000, "open": 0.00799, "high": 0.00818, "low": 0.00799, "close": 0.0081, "volume": 5024281.0, "quote_volume": 40814.65431, "trades": 376, "taker_buy_quote": 23609.67204}, {"ts": 1775111940000, "open": 0.00812, "high": 0.00814, "low": 0.00806, "close": 0.00812, "volume": 4923794.0, "quote_volume": 39865.60213, "trades": 352, "taker_buy_quote": 16734.62111}, {"ts": 1775112000000, "open": 0.00811, "high": 0.00814, "low": 0.00794, "close": 0.00809, "volume": 8319244.0, "quote_volume": 66709.88617, "trades": 475, "taker_buy_quote": 19096.08527}, {"ts": 1775112060000, "open": 0.0081, "high": 0.00817, "low": 0.00807, "close": 0.00811, "volume": 4766870.0, "quote_volume": 38738.44521, "trades": 245, "taker_buy_quote": 22613.07598}, {"ts": 1775112120000, "open": 0.00812, "high": 0.00813, "low": 0.00799, "close": 0.00806, "volume": 5076710.0, "quote_volume": 40971.34755, "trades": 329, "taker_buy_quote": 17868.68211}, {"ts": 1775112180000, "open": 0.00805, "high": 0.00824, "low": 0.00801, "close": 0.00807, "volume": 7243451.0, "quote_volume": 58836.99774, "trades": 392, "taker_buy_quote": 34099.69766}, {"ts": 1775112240000, "open": 0.00809, "high": 0.00821, "low": 0.00804, "close": 0.00809, "volume": 4433932.0, "quote_volume": 36035.22256, "trades": 250, "taker_buy_quote": 21670.04128}, {"ts": 1775112300000, "open": 0.00809, "high": 0.00818, "low": 0.00784, "close": 0.00798, "volume": 14164108.0, "quote_volume": 113468.76192, "trades": 690, "taker_buy_quote": 46168.10135}, {"ts": 1775112360000, "open": 0.00799, "high": 0.00804, "low": 0.00787, "close": 0.00797, "volume": 3763085.0, "quote_volume": 29925.66678, "trades": 253, "taker_buy_quote": 11251.71955}, {"ts": 1775112420000, "open": 0.00796, "high": 0.00803, "low": 0.00789, "close": 0.00792, "volume": 3325778.0, "quote_volume": 26427.08536, "trades": 194, "taker_buy_quote": 15810.14312}, {"ts": 1775112480000, "open": 0.00792, "high": 0.00792, "low": 0.00784, "close": 0.0079, "volume": 1703913.0, "quote_volume": 13441.74365, "trades": 148, "taker_buy_quote": 6393.11385}, {"ts": 1775112540000, "open": 0.0079, "high": 0.00807, "low": 0.0079, "close": 0.00798, "volume": 3621125.0, "quote_volume": 28929.17622, "trades": 172, "taker_buy_quote": 20570.43091}, {"ts": 1775112600000, "open": 0.00799, "high": 0.00805, "low": 0.00795, "close": 0.00802, "volume": 3181324.0, "quote_volume": 25464.72007, "trades": 232, "taker_buy_quote": 14160.33549}, {"ts": 1775112660000, "open": 0.00799, "high": 0.00802, "low": 0.0079, "close": 0.00799, "volume": 1682308.0, "quote_volume": 13402.95399, "trades": 154, "taker_buy_quote": 6213.06297}, {"ts": 1775112720000, "open": 0.00797, "high": 0.00797, "low": 0.00771, "close": 0.00775, "volume": 6531134.0, "quote_volume": 50885.95246, "trades": 482, "taker_buy_quote": 12188.23594}, {"ts": 1775112780000, "open": 0.00775, "high": 0.00782, "low": 0.0077, "close": 0.00781, "volume": 6358973.0, "quote_volume": 49266.97839, "trades": 283, "taker_buy_quote": 20510.98384}, {"ts": 1775112840000, "open": 0.0078, "high": 0.00785, "low": 0.00777, "close": 0.00783, "volume": 3956007.0, "quote_volume": 30914.92527, "trades": 161, "taker_buy_quote": 20911.46359}, {"ts": 1775112900000, "open": 0.00782, "high": 0.00787, "low": 0.0078, "close": 0.00782, "volume": 1833081.0, "quote_volume": 14352.04495, "trades": 153, "taker_buy_quote": 5034.05617}, {"ts": 1775112960000, "open": 0.00781, "high": 0.00781, "low": 0.00772, "close": 0.00774, "volume": 3676040.0, "quote_volume": 28533.88832, "trades": 200, "taker_buy_quote": 12441.55288}, {"ts": 1775113020000, "open": 0.00774, "high": 0.00777, "low": 0.00769, "close": 0.00776, "volume": 2860184.0, "quote_volume": 22114.03176, "trades": 151, "taker_buy_quote": 9328.63573}, {"ts": 1775113080000, "open": 0.00773, "high": 0.00781, "low": 0.00771, "close": 0.0078, "volume": 2281153.0, "quote_volume": 17755.51421, "trades": 94, "taker_buy_quote": 9983.25254}, {"ts": 1775113140000, "open": 0.0078, "high": 0.0078, "low": 0.00774, "close": 0.00776, "volume": 1566532.0, "quote_volume": 12167.48331, "trades": 89, "taker_buy_quote": 4695.48996}, {"ts": 1775113200000, "open": 0.00779, "high": 0.00793, "low": 0.00779, "close": 0.00792, "volume": 9020008.0, "quote_volume": 70796.29894, "trades": 251, "taker_buy_quote": 53813.32888}, {"ts": 1775113260000, "open": 0.00791, "high": 0.00794, "low": 0.00783, "close": 0.00789, "volume": 3740130.0, "quote_volume": 29525.53352, "trades": 197, "taker_buy_quote": 11806.07487}, {"ts": 1775113320000, "open": 0.00788, "high": 0.00798, "low": 0.00781, "close": 0.00796, "volume": 3569646.0, "quote_volume": 28204.71748, "trades": 174, "taker_buy_quote": 19527.84351}, {"ts": 1775113380000, "open": 0.00796, "high": 0.00801, "low": 0.00787, "close": 0.00793, "volume": 2869940.0, "quote_volume": 22801.66897, "trades": 214, "taker_buy_quote": 15124.88594}, {"ts": 1775113440000, "open": 0.00792, "high": 0.00796, "low": 0.00786, "close": 0.00792, "volume": 2118162.0, "quote_volume": 16713.19072, "trades": 105, "taker_buy_quote": 6064.38143}, {"ts": 1775113500000, "open": 0.00791, "high": 0.00805, "low": 0.00788, "close": 0.00795, "volume": 6277455.0, "quote_volume": 50149.46167, "trades": 258, "taker_buy_quote": 34955.72785}, {"ts": 1775113560000, "open": 0.00795, "high": 0.00802, "low": 0.00792, "close": 0.008, "volume": 1818287.0, "quote_volume": 14481.28425, "trades": 149, "taker_buy_quote": 8339.40105}, {"ts": 1775113620000, "open": 0.00799, "high": 0.00807, "low": 0.00797, "close": 0.00805, "volume": 2763836.0, "quote_volume": 22162.86647, "trades": 137, "taker_buy_quote": 13327.83371}, {"ts": 1775113680000, "open": 0.00804, "high": 0.00813, "low": 0.00797, "close": 0.00813, "volume": 4648977.0, "quote_volume": 37523.76764, "trades": 294, "taker_buy_quote": 25759.42533}, {"ts": 1775113740000, "open": 0.00813, "high": 0.00815, "low": 0.00808, "close": 0.00808, "volume": 2033589.0, "quote_volume": 16505.03905, "trades": 187, "taker_buy_quote": 9355.87103}, {"ts": 1775113800000, "open": 0.00807, "high": 0.00811, "low": 0.00801, "close": 0.00805, "volume": 3040097.0, "quote_volume": 24487.77285, "trades": 133, "taker_buy_quote": 11446.12726}, {"ts": 1775113860000, "open": 0.00806, "high": 0.00811, "low": 0.00802, "close": 0.00803, "volume": 1487057.0, "quote_volume": 11995.83063, "trades": 113, "taker_buy_quote": 7849.9539}, {"ts": 1775113920000, "open": 0.00802, "high": 0.00803, "low": 0.00787, "close": 0.00788, "volume": 4234654.0, "quote_volume": 33662.70309, "trades": 143, "taker_buy_quote": 12192.27572}, {"ts": 1775113980000, "open": 0.00788, "high": 0.00792, "low": 0.00785, "close": 0.00791, "volume": 1680187.0, "quote_volume": 13258.40895, "trades": 94, "taker_buy_quote": 4694.68767}, {"ts": 1775114040000, "open": 0.00793, "high": 0.00798, "low": 0.00792, "close": 0.00794, "volume": 657366.0, "quote_volume": 5227.75629, "trades": 64, "taker_buy_quote": 2132.58231}, {"ts": 1775114100000, "open": 0.00793, "high": 0.00799, "low": 0.00793, "close": 0.00795, "volume": 785005.0, "quote_volume": 6258.34126, "trades": 54, "taker_buy_quote": 2641.71045}, {"ts": 1775114160000, "open": 0.00795, "high": 0.00795, "low": 0.00783, "close": 0.00788, "volume": 4138910.0, "quote_volume": 32612.95713, "trades": 187, "taker_buy_quote": 14541.2397}, {"ts": 1775114220000, "open": 0.00788, "high": 0.00805, "low": 0.00788, "close": 0.00805, "volume": 4035193.0, "quote_volume": 32119.78733, "trades": 182, "taker_buy_quote": 21010.83442}, {"ts": 1775114280000, "open": 0.00805, "high": 0.00812, "low": 0.00803, "close": 0.0081, "volume": 2134765.0, "quote_volume": 17245.72579, "trades": 180, "taker_buy_quote": 8733.45812}, {"ts": 1775114340000, "open": 0.0081, "high": 0.00818, "low": 0.00804, "close": 0.00815, "volume": 4737313.0, "quote_volume": 38518.52592, "trades": 224, "taker_buy_quote": 24415.87181}, {"ts": 1775114400000, "open": 0.00814, "high": 0.00817, "low": 0.00809, "close": 0.00812, "volume": 1553575.0, "quote_volume": 12643.09706, "trades": 85, "taker_buy_quote": 7879.74607}, {"ts": 1775114460000, "open": 0.0081, "high": 0.00814, "low": 0.00809, "close": 0.00812, "volume": 1248372.0, "quote_volume": 10130.03099, "trades": 136, "taker_buy_quote": 5579.64289}, {"ts": 1775114520000, "open": 0.0081, "high": 0.0081, "low": 0.00802, "close": 0.00808, "volume": 2934256.0, "quote_volume": 23649.70903, "trades": 194, "taker_buy_quote": 6243.4365}, {"ts": 1775114580000, "open": 0.00808, "high": 0.00812, "low": 0.00804, "close": 0.00805, "volume": 2096897.0, "quote_volume": 16977.93836, "trades": 97, "taker_buy_quote": 9831.0446}, {"ts": 1775114640000, "open": 0.00805, "high": 0.00805, "low": 0.00797, "close": 0.008, "volume": 1366338.0, "quote_volume": 10928.48472, "trades": 82, "taker_buy_quote": 2369.75454}, {"ts": 1775114700000, "open": 0.008, "high": 0.00801, "low": 0.00768, "close": 0.00776, "volume": 20603937.0, "quote_volume": 161323.46874, "trades": 795, "taker_buy_quote": 40274.96608}, {"ts": 1775114760000, "open": 0.00777, "high": 0.00789, "low": 0.00777, "close": 0.00787, "volume": 2319903.0, "quote_volume": 18192.34373, "trades": 152, "taker_buy_quote": 12887.95998}, {"ts": 1775114820000, "open": 0.00786, "high": 0.00792, "low": 0.00786, "close": 0.0079, "volume": 2857698.0, "quote_volume": 22564.9763, "trades": 88, "taker_buy_quote": 15459.51124}, {"ts": 1775114880000, "open": 0.0079, "high": 0.00799, "low": 0.00789, "close": 0.00799, "volume": 3590721.0, "quote_volume": 28486.80732, "trades": 398, "taker_buy_quote": 17571.77246}, {"ts": 1775114940000, "open": 0.00798, "high": 0.00801, "low": 0.00788, "close": 0.00788, "volume": 1083907.0, "quote_volume": 8599.76552, "trades": 124, "taker_buy_quote": 3325.67008}, {"ts": 1775115000000, "open": 0.00789, "high": 0.00789, "low": 0.00784, "close": 0.00785, "volume": 2479509.0, "quote_volume": 19476.32774, "trades": 90, "taker_buy_quote": 3195.04435}, {"ts": 1775115060000, "open": 0.00783, "high": 0.00783, "low": 0.00777, "close": 0.00777, "volume": 2036529.0, "quote_volume": 15877.41778, "trades": 103, "taker_buy_quote": 3034.48341}, {"ts": 1775115120000, "open": 0.00777, "high": 0.00782, "low": 0.00775, "close": 0.00775, "volume": 1142004.0, "quote_volume": 8896.63994, "trades": 68, "taker_buy_quote": 5337.0333}, {"ts": 1775115180000, "open": 0.00775, "high": 0.0078, "low": 0.00774, "close": 0.00776, "volume": 2448318.0, "quote_volume": 18999.69086, "trades": 121, "taker_buy_quote": 13375.54557}, {"ts": 1775115240000, "open": 0.00777, "high": 0.00782, "low": 0.00773, "close": 0.00778, "volume": 4397718.0, "quote_volume": 34157.64656, "trades": 125, "taker_buy_quote": 13675.1863}, {"ts": 1775115300000, "open": 0.00779, "high": 0.00783, "low": 0.00777, "close": 0.0078, "volume": 2662241.0, "quote_volume": 20769.33526, "trades": 106, "taker_buy_quote": 10486.0402}, {"ts": 1775115360000, "open": 0.0078, "high": 0.00782, "low": 0.00775, "close": 0.0078, "volume": 1488186.0, "quote_volume": 11582.76888, "trades": 101, "taker_buy_quote": 1650.59292}, {"ts": 1775115420000, "open": 0.00779, "high": 0.00779, "low": 0.00776, "close": 0.00776, "volume": 1321477.0, "quote_volume": 10276.03174, "trades": 62, "taker_buy_quote": 3122.16606}, {"ts": 1775115480000, "open": 0.00777, "high": 0.0078, "low": 0.00776, "close": 0.00779, "volume": 440797.0, "quote_volume": 3424.70536, "trades": 30, "taker_buy_quote": 1394.67921}, {"ts": 1775115540000, "open": 0.00778, "high": 0.00779, "low": 0.00771, "close": 0.00778, "volume": 1450560.0, "quote_volume": 11242.09343, "trades": 88, "taker_buy_quote": 5516.74788}, {"ts": 1775115600000, "open": 0.00778, "high": 0.0078, "low": 0.00774, "close": 0.00778, "volume": 1068860.0, "quote_volume": 8294.14229, "trades": 80, "taker_buy_quote": 2287.51801}, {"ts": 1775115660000, "open": 0.00779, "high": 0.00794, "low": 0.00779, "close": 0.00792, "volume": 5388078.0, "quote_volume": 42526.35966, "trades": 184, "taker_buy_quote": 32338.56189}, {"ts": 1775115720000, "open": 0.00791, "high": 0.00791, "low": 0.00778, "close": 0.0078, "volume": 896080.0, "quote_volume": 7016.72512, "trades": 58, "taker_buy_quote": 4045.81665}, {"ts": 1775115780000, "open": 0.00779, "high": 0.0078, "low": 0.00776, "close": 0.00778, "volume": 2470923.0, "quote_volume": 19203.36072, "trades": 45, "taker_buy_quote": 3339.01423}, {"ts": 1775115840000, "open": 0.00776, "high": 0.00783, "low": 0.00776, "close": 0.00777, "volume": 1389370.0, "quote_volume": 10837.39494, "trades": 50, "taker_buy_quote": 2368.61666}, {"ts": 1775115900000, "open": 0.00778, "high": 0.00778, "low": 0.00762, "close": 0.00765, "volume": 4409532.0, "quote_volume": 33837.46825, "trades": 232, "taker_buy_quote": 8996.95412}, {"ts": 1775115960000, "open": 0.00766, "high": 0.00771, "low": 0.00766, "close": 0.00768, "volume": 1480011.0, "quote_volume": 11378.40938, "trades": 99, "taker_buy_quote": 6515.95192}, {"ts": 1775116020000, "open": 0.00768, "high": 0.00772, "low": 0.00766, "close": 0.00767, "volume": 2171437.0, "quote_volume": 16702.16929, "trades": 75, "taker_buy_quote": 9105.41808}, {"ts": 1775116080000, "open": 0.00769, "high": 0.00769, "low": 0.00764, "close": 0.00765, "volume": 1356400.0, "quote_volume": 10394.22489, "trades": 55, "taker_buy_quote": 2437.3065}, {"ts": 1775116140000, "open": 0.00768, "high": 0.00772, "low": 0.00767, "close": 0.00767, "volume": 1262761.0, "quote_volume": 9715.98242, "trades": 53, "taker_buy_quote": 4975.95572}, {"ts": 1775116200000, "open": 0.0077, "high": 0.00774, "low": 0.00768, "close": 0.00771, "volume": 778454.0, "quote_volume": 5998.97778, "trades": 50, "taker_buy_quote": 1575.17196}, {"ts": 1775116260000, "open": 0.00771, "high": 0.00771, "low": 0.0075, "close": 0.00757, "volume": 7784510.0, "quote_volume": 58963.38891, "trades": 412, "taker_buy_quote": 18500.69222}, {"ts": 1775116320000, "open": 0.00756, "high": 0.00765, "low": 0.00753, "close": 0.00761, "volume": 3973616.0, "quote_volume": 30156.36869, "trades": 220, "taker_buy_quote": 13118.80611}, {"ts": 1775116380000, "open": 0.00762, "high": 0.00768, "low": 0.00762, "close": 0.00766, "volume": 1752905.0, "quote_volume": 13400.37016, "trades": 92, "taker_buy_quote": 7535.86007}, {"ts": 1775116440000, "open": 0.00766, "high": 0.00769, "low": 0.00764, "close": 0.00765, "volume": 1087872.0, "quote_volume": 8343.15648, "trades": 69, "taker_buy_quote": 2985.3956}, {"ts": 1775116500000, "open": 0.00765, "high": 0.00768, "low": 0.00764, "close": 0.00768, "volume": 1403638.0, "quote_volume": 10739.46171, "trades": 67, "taker_buy_quote": 5408.2315}, {"ts": 1775116560000, "open": 0.00769, "high": 0.00784, "low": 0.00769, "close": 0.00783, "volume": 4268423.0, "quote_volume": 33110.98344, "trades": 194, "taker_buy_quote": 22577.28974}, {"ts": 1775116620000, "open": 0.00783, "high": 0.00787, "low": 0.00779, "close": 0.00784, "volume": 2767703.0, "quote_volume": 21693.01326, "trades": 136, "taker_buy_quote": 14623.87259}, {"ts": 1775116680000, "open": 0.00784, "high": 0.00788, "low": 0.00782, "close": 0.00787, "volume": 1064773.0, "quote_volume": 8356.15663, "trades": 98, "taker_buy_quote": 5597.0616}, {"ts": 1775116740000, "open": 0.00786, "high": 0.00792, "low": 0.00786, "close": 0.0079, "volume": 2323508.0, "quote_volume": 18329.10052, "trades": 129, "taker_buy_quote": 10282.66405}, {"ts": 1775116800000, "open": 0.0079, "high": 0.00797, "low": 0.0079, "close": 0.00791, "volume": 6353927.0, "quote_volume": 50400.03935, "trades": 522, "taker_buy_quote": 31368.88219}, {"ts": 1775116860000, "open": 0.00792, "high": 0.00792, "low": 0.00773, "close": 0.00774, "volume": 9069122.0, "quote_volume": 70595.74709, "trades": 306, "taker_buy_quote": 16166.45292}, {"ts": 1775116920000, "open": 0.00775, "high": 0.00784, "low": 0.00772, "close": 0.00783, "volume": 2307768.0, "quote_volume": 17920.68538, "trades": 107, "taker_buy_quote": 12373.66947}, {"ts": 1775116980000, "open": 0.00785, "high": 0.00811, "low": 0.00783, "close": 0.008, "volume": 14067500.0, "quote_volume": 112533.70317, "trades": 809, "taker_buy_quote": 50339.21333}, {"ts": 1775117040000, "open": 0.00801, "high": 0.00809, "low": 0.00798, "close": 0.00808, "volume": 5467115.0, "quote_volume": 44066.47249, "trades": 280, "taker_buy_quote": 29232.56386}, {"ts": 1775117100000, "open": 0.00806, "high": 0.00808, "low": 0.00799, "close": 0.00806, "volume": 5596785.0, "quote_volume": 44943.83006, "trades": 327, "taker_buy_quote": 21505.77421}, {"ts": 1775117160000, "open": 0.00806, "high": 0.00814, "low": 0.008, "close": 0.00804, "volume": 7229039.0, "quote_volume": 58428.59132, "trades": 321, "taker_buy_quote": 43790.60395}, {"ts": 1775117220000, "open": 0.00803, "high": 0.00803, "low": 0.00794, "close": 0.00794, "volume": 2223615.0, "quote_volume": 17772.18458, "trades": 114, "taker_buy_quote": 9917.93566}, {"ts": 1775117280000, "open": 0.00794, "high": 0.008, "low": 0.00792, "close": 0.00799, "volume": 3494487.0, "quote_volume": 27784.93171, "trades": 121, "taker_buy_quote": 15994.53458}, {"ts": 1775117340000, "open": 0.00799, "high": 0.00807, "low": 0.00798, "close": 0.00803, "volume": 4498694.0, "quote_volume": 36116.4119, "trades": 256, "taker_buy_quote": 16694.37947}, {"ts": 1775117400000, "open": 0.00803, "high": 0.00836, "low": 0.00799, "close": 0.00835, "volume": 21240946.0, "quote_volume": 174834.39903, "trades": 1263, "taker_buy_quote": 112336.78841}, {"ts": 1775117460000, "open": 0.00834, "high": 0.00841, "low": 0.00828, "close": 0.00837, "volume": 8883812.0, "quote_volume": 74054.33245, "trades": 411, "taker_buy_quote": 45680.34667}, {"ts": 1775117520000, "open": 0.00836, "high": 0.00846, "low": 0.00835, "close": 0.00838, "volume": 5840830.0, "quote_volume": 49017.63848, "trades": 376, "taker_buy_quote": 24673.36571}, {"ts": 1775117580000, "open": 0.00839, "high": 0.00843, "low": 0.0083, "close": 0.00842, "volume": 9714300.0, "quote_volume": 81222.42587, "trades": 246, "taker_buy_quote": 19973.08098}, {"ts": 1775117640000, "open": 0.00842, "high": 0.0087, "low": 0.00841, "close": 0.0087, "volume": 11937371.0, "quote_volume": 101904.70688, "trades": 739, "taker_buy_quote": 64844.11354}, {"ts": 1775117700000, "open": 0.00868, "high": 0.00906, "low": 0.00857, "close": 0.00886, "volume": 35026151.0, "quote_volume": 308913.24571, "trades": 2184, "taker_buy_quote": 190529.7743}, {"ts": 1775117760000, "open": 0.00885, "high": 0.0089, "low": 0.00852, "close": 0.00855, "volume": 16151962.0, "quote_volume": 140388.88408, "trades": 911, "taker_buy_quote": 62590.51499}, {"ts": 1775117820000, "open": 0.00855, "high": 0.00867, "low": 0.00846, "close": 0.00854, "volume": 8715053.0, "quote_volume": 74677.66953, "trades": 412, "taker_buy_quote": 34256.44893}, {"ts": 1775117880000, "open": 0.00854, "high": 0.00868, "low": 0.00851, "close": 0.00864, "volume": 5932972.0, "quote_volume": 50931.72414, "trades": 393, "taker_buy_quote": 24412.72419}, {"ts": 1775117940000, "open": 0.00863, "high": 0.00893, "low": 0.00862, "close": 0.00871, "volume": 7313793.0, "quote_volume": 64367.29078, "trades": 420, "taker_buy_quote": 39240.98157}, {"ts": 1775118000000, "open": 0.00872, "high": 0.00914, "low": 0.00872, "close": 0.00912, "volume": 20573597.0, "quote_volume": 184202.00885, "trades": 1064, "taker_buy_quote": 113687.84761}, {"ts": 1775118060000, "open": 0.00913, "high": 0.00931, "low": 0.00896, "close": 0.00909, "volume": 26931226.0, "quote_volume": 246738.57746, "trades": 1698, "taker_buy_quote": 125317.77198}, {"ts": 1775118120000, "open": 0.00909, "high": 0.0091, "low": 0.00886, "close": 0.00906, "volume": 19706000.0, "quote_volume": 177144.68863, "trades": 915, "taker_buy_quote": 101687.86763}, {"ts": 1775118180000, "open": 0.00907, "high": 0.00909, "low": 0.00891, "close": 0.00898, "volume": 12057565.0, "quote_volume": 108272.82457, "trades": 595, "taker_buy_quote": 58234.93047}, {"ts": 1775118240000, "open": 0.009, "high": 0.00913, "low": 0.00896, "close": 0.00907, "volume": 8931946.0, "quote_volume": 81015.32564, "trades": 402, "taker_buy_quote": 48224.50796}, {"ts": 1775118300000, "open": 0.00906, "high": 0.00927, "low": 0.00905, "close": 0.00919, "volume": 16228029.0, "quote_volume": 148577.16679, "trades": 830, "taker_buy_quote": 81440.11071}, {"ts": 1775118360000, "open": 0.0092, "high": 0.0097, "low": 0.0092, "close": 0.00931, "volume": 35301978.0, "quote_volume": 331086.90437, "trades": 1714, "taker_buy_quote": 210638.51566}, {"ts": 1775118420000, "open": 0.00932, "high": 0.00945, "low": 0.00924, "close": 0.00931, "volume": 17741650.0, "quote_volume": 165688.69231, "trades": 830, "taker_buy_quote": 83325.03807}, {"ts": 1775118480000, "open": 0.00931, "high": 0.00935, "low": 0.0091, "close": 0.00926, "volume": 12811804.0, "quote_volume": 118107.23232, "trades": 665, "taker_buy_quote": 50769.30254}, {"ts": 1775118540000, "open": 0.00927, "high": 0.00955, "low": 0.00902, "close": 0.00903, "volume": 71519519.0, "quote_volume": 668021.05166, "trades": 2149, "taker_buy_quote": 288230.80944}, {"ts": 1775118600000, "open": 0.00904, "high": 0.00925, "low": 0.00879, "close": 0.00915, "volume": 28081078.0, "quote_volume": 253111.969, "trades": 1484, "taker_buy_quote": 127523.52921}, {"ts": 1775118660000, "open": 0.00917, "high": 0.00922, "low": 0.00911, "close": 0.00914, "volume": 9621309.0, "quote_volume": 88180.50612, "trades": 446, "taker_buy_quote": 41342.9455}, {"ts": 1775118720000, "open": 0.00915, "high": 0.00917, "low": 0.00891, "close": 0.00905, "volume": 17869747.0, "quote_volume": 161275.67105, "trades": 844, "taker_buy_quote": 59722.46168}, {"ts": 1775118780000, "open": 0.00905, "high": 0.00919, "low": 0.00901, "close": 0.00905, "volume": 9358154.0, "quote_volume": 85359.5535, "trades": 490, "taker_buy_quote": 40949.79828}, {"ts": 1775118840000, "open": 0.00906, "high": 0.00939, "low": 0.00904, "close": 0.00937, "volume": 12897582.0, "quote_volume": 119885.36812, "trades": 760, "taker_buy_quote": 63594.8734}, {"ts": 1775118900000, "open": 0.00938, "high": 0.00956, "low": 0.00935, "close": 0.00953, "volume": 19394405.0, "quote_volume": 183323.63326, "trades": 904, "taker_buy_quote": 118372.49284}, {"ts": 1775118960000, "open": 0.00954, "high": 0.00956, "low": 0.00936, "close": 0.00945, "volume": 13727273.0, "quote_volume": 130163.07579, "trades": 684, "taker_buy_quote": 61978.78886}, {"ts": 1775119020000, "open": 0.00943, "high": 0.00962, "low": 0.00933, "close": 0.00945, "volume": 11632758.0, "quote_volume": 110224.17584, "trades": 632, "taker_buy_quote": 54791.77054}, {"ts": 1775119080000, "open": 0.00945, "high": 0.00965, "low": 0.00945, "close": 0.00957, "volume": 9256492.0, "quote_volume": 88808.29792, "trades": 639, "taker_buy_quote": 46820.63774}, {"ts": 1775119140000, "open": 0.00958, "high": 0.00966, "low": 0.00952, "close": 0.00957, "volume": 6211598.0, "quote_volume": 59566.31166, "trades": 445, "taker_buy_quote": 28062.78883}, {"ts": 1775119200000, "open": 0.00958, "high": 0.01121, "low": 0.00955, "close": 0.01073, "volume": 192234595.0, "quote_volume": 2031821.90919, "trades": 8286, "taker_buy_quote": 622037.54639}, {"ts": 1775119260000, "open": 0.01074, "high": 0.01265, "low": 0.01064, "close": 0.01215, "volume": 79455125.0, "quote_volume": 916144.34917, "trades": 6539, "taker_buy_quote": 347864.71863}, {"ts": 1775119320000, "open": 0.01215, "high": 0.01216, "low": 0.01121, "close": 0.01129, "volume": 48312096.0, "quote_volume": 564437.455, "trades": 5278, "taker_buy_quote": 215378.92573}, {"ts": 1775119380000, "open": 0.01129, "high": 0.01129, "low": 0.01057, "close": 0.01086, "volume": 37478380.0, "quote_volume": 408600.7214, "trades": 4904, "taker_buy_quote": 179944.37504}, {"ts": 1775119440000, "open": 0.01086, "high": 0.01202, "low": 0.01071, "close": 0.01117, "volume": 49468753.0, "quote_volume": 556675.65348, "trades": 5920, "taker_buy_quote": 278794.6197}, {"ts": 1775119500000, "open": 0.01118, "high": 0.01235, "low": 0.01082, "close": 0.01175, "volume": 75476440.0, "quote_volume": 897639.70592, "trades": 6749, "taker_buy_quote": 374701.24858}, {"ts": 1775119560000, "open": 0.01175, "high": 0.01177, "low": 0.01133, "close": 0.0114, "volume": 33542582.0, "quote_volume": 385578.80828, "trades": 3266, "taker_buy_quote": 183692.51625}, {"ts": 1775119620000, "open": 0.0114, "high": 0.01175, "low": 0.01124, "close": 0.01145, "volume": 28163770.0, "quote_volume": 323569.1244, "trades": 2871, "taker_buy_quote": 147285.30987}, {"ts": 1775119680000, "open": 0.01145, "high": 0.01187, "low": 0.01137, "close": 0.01169, "volume": 23622041.0, "quote_volume": 274162.52525, "trades": 2434, "taker_buy_quote": 134490.59686}, {"ts": 1775119740000, "open": 0.01168, "high": 0.01168, "low": 0.01125, "close": 0.01148, "volume": 27432870.0, "quote_volume": 314412.57539, "trades": 2889, "taker_buy_quote": 140334.69386}, {"ts": 1775119800000, "open": 0.01148, "high": 0.01159, "low": 0.01097, "close": 0.01103, "volume": 33224009.0, "quote_volume": 372583.86614, "trades": 3359, "taker_buy_quote": 148342.80419}, {"ts": 1775119860000, "open": 0.01104, "high": 0.01109, "low": 0.01071, "close": 0.01085, "volume": 18176573.0, "quote_volume": 197545.1199, "trades": 1432, "taker_buy_quote": 83592.56416}, {"ts": 1775119920000, "open": 0.01086, "high": 0.01097, "low": 0.01076, "close": 0.0108, "volume": 11934753.0, "quote_volume": 129457.14641, "trades": 1210, "taker_buy_quote": 56062.29841}, {"ts": 1775119980000, "open": 0.0108, "high": 0.01111, "low": 0.01063, "close": 0.01103, "volume": 20740058.0, "quote_volume": 225431.01033, "trades": 2221, "taker_buy_quote": 118940.71243}, {"ts": 1775120040000, "open": 0.01103, "high": 0.01131, "low": 0.0109, "close": 0.01099, "volume": 19009199.0, "quote_volume": 210297.17405, "trades": 1687, "taker_buy_quote": 105047.89922}, {"ts": 1775120100000, "open": 0.011, "high": 0.0112, "low": 0.01091, "close": 0.01106, "volume": 17481421.0, "quote_volume": 192755.47138, "trades": 1301, "taker_buy_quote": 99279.79434}, {"ts": 1775120160000, "open": 0.01107, "high": 0.01211, "low": 0.01097, "close": 0.01157, "volume": 55955603.0, "quote_volume": 648931.56735, "trades": 3888, "taker_buy_quote": 358381.31431}, {"ts": 1775120220000, "open": 0.01157, "high": 0.0117, "low": 0.01136, "close": 0.01138, "volume": 15528019.0, "quote_volume": 179588.66275, "trades": 1302, "taker_buy_quote": 82418.23425}, {"ts": 1775120280000, "open": 0.01137, "high": 0.01142, "low": 0.01098, "close": 0.01103, "volume": 15340089.0, "quote_volume": 171710.79551, "trades": 1249, "taker_buy_quote": 70751.8145}, {"ts": 1775120340000, "open": 0.01104, "high": 0.01124, "low": 0.01097, "close": 0.01103, "volume": 14168153.0, "quote_volume": 157272.77528, "trades": 922, "taker_buy_quote": 73887.51257}, {"ts": 1775120400000, "open": 0.01102, "high": 0.01107, "low": 0.01076, "close": 0.01084, "volume": 17015916.0, "quote_volume": 185945.71508, "trades": 1368, "taker_buy_quote": 79370.0922}, {"ts": 1775120460000, "open": 0.01083, "high": 0.01089, "low": 0.01043, "close": 0.01056, "volume": 16804988.0, "quote_volume": 178604.59631, "trades": 1953, "taker_buy_quote": 68471.69159}, {"ts": 1775120520000, "open": 0.01055, "high": 0.01093, "low": 0.01053, "close": 0.01055, "volume": 18495327.0, "quote_volume": 198547.84344, "trades": 2599, "taker_buy_quote": 108087.91471}, {"ts": 1775120580000, "open": 0.01055, "high": 0.01072, "low": 0.01051, "close": 0.01051, "volume": 13869508.0, "quote_volume": 147180.51347, "trades": 1079, "taker_buy_quote": 69629.19285}, {"ts": 1775120640000, "open": 0.01052, "high": 0.01062, "low": 0.01031, "close": 0.01032, "volume": 11948236.0, "quote_volume": 125332.51045, "trades": 977, "taker_buy_quote": 46650.87336}, {"ts": 1775120700000, "open": 0.01032, "high": 0.01048, "low": 0.01028, "close": 0.01045, "volume": 10822632.0, "quote_volume": 112010.85623, "trades": 899, "taker_buy_quote": 59790.4159}, {"ts": 1775120760000, "open": 0.01046, "high": 0.01079, "low": 0.01044, "close": 0.0107, "volume": 11990675.0, "quote_volume": 127266.77879, "trades": 1071, "taker_buy_quote": 75885.27637}, {"ts": 1775120820000, "open": 0.0107, "high": 0.01104, "low": 0.01068, "close": 0.01093, "volume": 14069679.0, "quote_volume": 153706.58063, "trades": 1097, "taker_buy_quote": 85947.03466}, {"ts": 1775120880000, "open": 0.01093, "high": 0.01139, "low": 0.01093, "close": 0.01132, "volume": 24921443.0, "quote_volume": 279975.16938, "trades": 1824, "taker_buy_quote": 164309.66298}, {"ts": 1775120940000, "open": 0.01132, "high": 0.01165, "low": 0.01102, "close": 0.01162, "volume": 21813882.0, "quote_volume": 247411.6944, "trades": 1563, "taker_buy_quote": 138490.51651}, {"ts": 1775121000000, "open": 0.01161, "high": 0.01166, "low": 0.01082, "close": 0.01121, "volume": 17966687.0, "quote_volume": 201745.29244, "trades": 1670, "taker_buy_quote": 84642.71756}, {"ts": 1775121060000, "open": 0.01118, "high": 0.01134, "low": 0.01102, "close": 0.0111, "volume": 11878922.0, "quote_volume": 132710.99157, "trades": 1023, "taker_buy_quote": 65336.62937}, {"ts": 1775121120000, "open": 0.01111, "high": 0.01118, "low": 0.01077, "close": 0.01104, "volume": 10977496.0, "quote_volume": 120186.05749, "trades": 976, "taker_buy_quote": 48809.0295}, {"ts": 1775121180000, "open": 0.01103, "high": 0.01123, "low": 0.01085, "close": 0.01103, "volume": 13595466.0, "quote_volume": 150093.78389, "trades": 1126, "taker_buy_quote": 75654.1875}, {"ts": 1775121240000, "open": 0.01103, "high": 0.01134, "low": 0.01089, "close": 0.01132, "volume": 14358802.0, "quote_volume": 159916.61927, "trades": 1332, "taker_buy_quote": 81056.24854}, {"ts": 1775121300000, "open": 0.01132, "high": 0.0116, "low": 0.01121, "close": 0.01137, "volume": 17205979.0, "quote_volume": 196589.54219, "trades": 1785, "taker_buy_quote": 91659.79923}, {"ts": 1775121360000, "open": 0.01137, "high": 0.01188, "low": 0.01129, "close": 0.01157, "volume": 21916737.0, "quote_volume": 253333.61333, "trades": 2380, "taker_buy_quote": 142004.33767}, {"ts": 1775121420000, "open": 0.01156, "high": 0.01171, "low": 0.01066, "close": 0.01127, "volume": 34288451.0, "quote_volume": 381031.25671, "trades": 3187, "taker_buy_quote": 172490.25912}, {"ts": 1775121480000, "open": 0.01126, "high": 0.01142, "low": 0.01114, "close": 0.01134, "volume": 7006215.0, "quote_volume": 79157.45545, "trades": 1057, "taker_buy_quote": 36058.86238}, {"ts": 1775121540000, "open": 0.01134, "high": 0.01236, "low": 0.01116, "close": 0.0122, "volume": 31777837.0, "quote_volume": 379113.35741, "trades": 2088, "taker_buy_quote": 184173.23484}, {"ts": 1775121600000, "open": 0.01217, "high": 0.01228, "low": 0.01138, "close": 0.01153, "volume": 38750825.0, "quote_volume": 458303.77526, "trades": 4374, "taker_buy_quote": 138243.62785}, {"ts": 1775121660000, "open": 0.01155, "high": 0.01165, "low": 0.01133, "close": 0.01161, "volume": 9810952.0, "quote_volume": 112700.53549, "trades": 1398, "taker_buy_quote": 60134.69105}, {"ts": 1775121720000, "open": 0.0116, "high": 0.01172, "low": 0.01147, "close": 0.01154, "volume": 8266628.0, "quote_volume": 95884.03312, "trades": 1182, "taker_buy_quote": 49605.01594}, {"ts": 1775121780000, "open": 0.01155, "high": 0.01203, "low": 0.01151, "close": 0.01185, "volume": 21634125.0, "quote_volume": 255192.86985, "trades": 1679, "taker_buy_quote": 154877.29687}, {"ts": 1775121840000, "open": 0.01186, "high": 0.01232, "low": 0.01182, "close": 0.01232, "volume": 19685124.0, "quote_volume": 238341.33727, "trades": 1909, "taker_buy_quote": 139331.79921}, {"ts": 1775121900000, "open": 0.01231, "high": 0.01237, "low": 0.01198, "close": 0.01218, "volume": 16508507.0, "quote_volume": 201596.08552, "trades": 1835, "taker_buy_quote": 89909.19245}, {"ts": 1775121960000, "open": 0.01219, "high": 0.0123, "low": 0.01161, "close": 0.01186, "volume": 14146866.0, "quote_volume": 168866.25365, "trades": 2974, "taker_buy_quote": 86260.91215}, {"ts": 1775122020000, "open": 0.01187, "high": 0.01192, "low": 0.0116, "close": 0.01162, "volume": 8951863.0, "quote_volume": 105223.67014, "trades": 1135, "taker_buy_quote": 44273.57075}, {"ts": 1775122080000, "open": 0.01161, "high": 0.0117, "low": 0.01137, "close": 0.01154, "volume": 9573749.0, "quote_volume": 110349.60657, "trades": 1637, "taker_buy_quote": 42911.83319}, {"ts": 1775122140000, "open": 0.01155, "high": 0.0118, "low": 0.01121, "close": 0.01131, "volume": 11061633.0, "quote_volume": 127656.63008, "trades": 1853, "taker_buy_quote": 57704.59783}, {"ts": 1775122200000, "open": 0.01129, "high": 0.01141, "low": 0.0102, "close": 0.01039, "volume": 23824056.0, "quote_volume": 258829.58705, "trades": 2646, "taker_buy_quote": 89787.65347}, {"ts": 1775122260000, "open": 0.01038, "high": 0.01048, "low": 0.00925, "close": 0.00941, "volume": 53126426.0, "quote_volume": 515396.56702, "trades": 4866, "taker_buy_quote": 240236.79523}, {"ts": 1775122320000, "open": 0.00938, "high": 0.00979, "low": 0.009, "close": 0.00961, "volume": 39100441.0, "quote_volume": 367807.70777, "trades": 2710, "taker_buy_quote": 171741.40174}, {"ts": 1775122380000, "open": 0.00959, "high": 0.00959, "low": 0.00894, "close": 0.0091, "volume": 48734403.0, "quote_volume": 443512.83044, "trades": 2421, "taker_buy_quote": 204196.726}, {"ts": 1775122440000, "open": 0.00909, "high": 0.0094, "low": 0.009, "close": 0.0093, "volume": 34671079.0, "quote_volume": 316786.49414, "trades": 2308, "taker_buy_quote": 116127.51195}, {"ts": 1775122500000, "open": 0.00932, "high": 0.0102, "low": 0.0093, "close": 0.00981, "volume": 19383144.0, "quote_volume": 188306.13474, "trades": 2022, "taker_buy_quote": 112269.01477}, {"ts": 1775122560000, "open": 0.00982, "high": 0.01027, "low": 0.00982, "close": 0.0101, "volume": 10423363.0, "quote_volume": 104902.02539, "trades": 1288, "taker_buy_quote": 44604.77205}, {"ts": 1775122620000, "open": 0.01011, "high": 0.01025, "low": 0.00952, "close": 0.00967, "volume": 11367814.0, "quote_volume": 111607.45585, "trades": 1543, "taker_buy_quote": 51331.03133}, {"ts": 1775122680000, "open": 0.00971, "high": 0.00985, "low": 0.009, "close": 0.0091, "volume": 14405825.0, "quote_volume": 133446.63193, "trades": 1828, "taker_buy_quote": 55857.34845}, {"ts": 1775122740000, "open": 0.0091, "high": 0.00939, "low": 0.00906, "close": 0.00918, "volume": 9264344.0, "quote_volume": 85100.87006, "trades": 1021, "taker_buy_quote": 38430.61298}, {"ts": 1775122800000, "open": 0.00917, "high": 0.00943, "low": 0.00909, "close": 0.00924, "volume": 9001980.0, "quote_volume": 83408.79025, "trades": 1130, "taker_buy_quote": 32544.31903}, {"ts": 1775122860000, "open": 0.00921, "high": 0.00936, "low": 0.00906, "close": 0.00917, "volume": 16511902.0, "quote_volume": 151417.68228, "trades": 2133, "taker_buy_quote": 73374.86471}, {"ts": 1775122920000, "open": 0.00917, "high": 0.00921, "low": 0.009, "close": 0.0091, "volume": 24538463.0, "quote_volume": 222013.63455, "trades": 1265, "taker_buy_quote": 90528.63461}, {"ts": 1775122980000, "open": 0.00908, "high": 0.00955, "low": 0.00904, "close": 0.00932, "volume": 15419816.0, "quote_volume": 144039.40451, "trades": 1195, "taker_buy_quote": 79478.03091}, {"ts": 1775123040000, "open": 0.00932, "high": 0.00969, "low": 0.00922, "close": 0.00963, "volume": 9809890.0, "quote_volume": 93231.30519, "trades": 1237, "taker_buy_quote": 52887.59041}, {"ts": 1775123100000, "open": 0.00963, "high": 0.00984, "low": 0.00936, "close": 0.00948, "volume": 18390390.0, "quote_volume": 175179.54669, "trades": 1810, "taker_buy_quote": 90774.22923}, {"ts": 1775123160000, "open": 0.00949, "high": 0.01012, "low": 0.00949, "close": 0.01005, "volume": 16273640.0, "quote_volume": 160991.75549, "trades": 1486, "taker_buy_quote": 94221.88485}, {"ts": 1775123220000, "open": 0.01005, "high": 0.01006, "low": 0.00962, "close": 0.00969, "volume": 9294923.0, "quote_volume": 90909.29841, "trades": 1190, "taker_buy_quote": 47796.32386}, {"ts": 1775123280000, "open": 0.0097, "high": 0.01007, "low": 0.00967, "close": 0.00992, "volume": 8231273.0, "quote_volume": 81498.9092, "trades": 1298, "taker_buy_quote": 49878.85635}, {"ts": 1775123340000, "open": 0.00994, "high": 0.01027, "low": 0.00978, "close": 0.01017, "volume": 8944127.0, "quote_volume": 89334.29742, "trades": 1176, "taker_buy_quote": 41542.65214}, {"ts": 1775123400000, "open": 0.01016, "high": 0.01121, "low": 0.01012, "close": 0.01077, "volume": 35140855.0, "quote_volume": 377641.25502, "trades": 4413, "taker_buy_quote": 190745.23589}, {"ts": 1775123460000, "open": 0.01077, "high": 0.011, "low": 0.01039, "close": 0.01063, "volume": 13097042.0, "quote_volume": 139943.09897, "trades": 2011, "taker_buy_quote": 66970.73857}, {"ts": 1775123520000, "open": 0.01062, "high": 0.01098, "low": 0.01056, "close": 0.01063, "volume": 11991689.0, "quote_volume": 129462.91403, "trades": 1718, "taker_buy_quote": 75804.27128}, {"ts": 1775123580000, "open": 0.01065, "high": 0.0108, "low": 0.01056, "close": 0.01063, "volume": 6155521.0, "quote_volume": 65712.29419, "trades": 1469, "taker_buy_quote": 36492.59171}, {"ts": 1775123640000, "open": 0.01065, "high": 0.01073, "low": 0.01024, "close": 0.01033, "volume": 8526039.0, "quote_volume": 89434.11701, "trades": 1381, "taker_buy_quote": 36495.86666}, {"ts": 1775123700000, "open": 0.01035, "high": 0.01065, "low": 0.01027, "close": 0.01064, "volume": 8830266.0, "quote_volume": 92454.65222, "trades": 1774, "taker_buy_quote": 45718.86732}, {"ts": 1775123760000, "open": 0.01062, "high": 0.01077, "low": 0.0104, "close": 0.01073, "volume": 6759110.0, "quote_volume": 71534.80921, "trades": 1352, "taker_buy_quote": 45106.53891}, {"ts": 1775123820000, "open": 0.01075, "high": 0.01085, "low": 0.01045, "close": 0.01048, "volume": 5016464.0, "quote_volume": 53537.33434, "trades": 1190, "taker_buy_quote": 25519.40395}, {"ts": 1775123880000, "open": 0.01047, "high": 0.01092, "low": 0.0104, "close": 0.01078, "volume": 7573450.0, "quote_volume": 80979.62393, "trades": 1318, "taker_buy_quote": 46066.19551}, {"ts": 1775123940000, "open": 0.01079, "high": 0.01098, "low": 0.01034, "close": 0.01044, "volume": 14805316.0, "quote_volume": 157759.5567, "trades": 2567, "taker_buy_quote": 79241.06408}, {"ts": 1775124000000, "open": 0.01043, "high": 0.01083, "low": 0.01043, "close": 0.01074, "volume": 11983266.0, "quote_volume": 128308.33076, "trades": 1269, "taker_buy_quote": 75385.57066}, {"ts": 1775124060000, "open": 0.01075, "high": 0.01076, "low": 0.01039, "close": 0.01047, "volume": 14499101.0, "quote_volume": 152968.62474, "trades": 1081, "taker_buy_quote": 50852.99856}, {"ts": 1775124120000, "open": 0.01045, "high": 0.01049, "low": 0.0096, "close": 0.00968, "volume": 20737398.0, "quote_volume": 208098.41854, "trades": 1943, "taker_buy_quote": 64279.17532}, {"ts": 1775124180000, "open": 0.00966, "high": 0.00983, "low": 0.009, "close": 0.00915, "volume": 46002934.0, "quote_volume": 423773.95452, "trades": 4392, "taker_buy_quote": 184155.98816}, {"ts": 1775124240000, "open": 0.00912, "high": 0.00944, "low": 0.00901, "close": 0.00933, "volume": 17344456.0, "quote_volume": 161445.19323, "trades": 1781, "taker_buy_quote": 100953.1132}, {"ts": 1775124300000, "open": 0.00934, "high": 0.00981, "low": 0.00933, "close": 0.00976, "volume": 12231785.0, "quote_volume": 116845.47575, "trades": 1372, "taker_buy_quote": 78307.657}, {"ts": 1775124360000, "open": 0.00974, "high": 0.00983, "low": 0.00949, "close": 0.00953, "volume": 6926039.0, "quote_volume": 66990.25373, "trades": 1119, "taker_buy_quote": 37914.26675}, {"ts": 1775124420000, "open": 0.00951, "high": 0.00972, "low": 0.00937, "close": 0.00942, "volume": 7789139.0, "quote_volume": 74092.74138, "trades": 995, "taker_buy_quote": 44402.98491}, {"ts": 1775124480000, "open": 0.00942, "high": 0.00963, "low": 0.00937, "close": 0.00957, "volume": 7958323.0, "quote_volume": 75727.32653, "trades": 887, "taker_buy_quote": 42709.06159}, {"ts": 1775124540000, "open": 0.00955, "high": 0.00979, "low": 0.00931, "close": 0.00966, "volume": 12907704.0, "quote_volume": 123310.44532, "trades": 1339, "taker_buy_quote": 52105.38205}, {"ts": 1775124600000, "open": 0.00967, "high": 0.01037, "low": 0.00965, "close": 0.01017, "volume": 19841586.0, "quote_volume": 199440.45513, "trades": 2056, "taker_buy_quote": 122651.27252}, {"ts": 1775124660000, "open": 0.01017, "high": 0.0102, "low": 0.00986, "close": 0.01007, "volume": 7779205.0, "quote_volume": 77948.81309, "trades": 899, "taker_buy_quote": 54495.82681}, {"ts": 1775124720000, "open": 0.01007, "high": 0.01049, "low": 0.01007, "close": 0.01036, "volume": 15138881.0, "quote_volume": 156059.38129, "trades": 1470, "taker_buy_quote": 105762.44845}, {"ts": 1775124780000, "open": 0.0104, "high": 0.01054, "low": 0.01017, "close": 0.01051, "volume": 5959499.0, "quote_volume": 61499.47097, "trades": 869, "taker_buy_quote": 34804.19918}, {"ts": 1775124840000, "open": 0.01052, "high": 0.0108, "low": 0.01038, "close": 0.01049, "volume": 9212057.0, "quote_volume": 97662.17783, "trades": 1118, "taker_buy_quote": 46426.4493}, {"ts": 1775124900000, "open": 0.01048, "high": 0.01072, "low": 0.01038, "close": 0.01069, "volume": 6600101.0, "quote_volume": 69234.55324, "trades": 654, "taker_buy_quote": 32183.88558}, {"ts": 1775124960000, "open": 0.01068, "high": 0.01075, "low": 0.01041, "close": 0.0106, "volume": 7917323.0, "quote_volume": 83804.36679, "trades": 721, "taker_buy_quote": 30204.10454}, {"ts": 1775125020000, "open": 0.01059, "high": 0.01095, "low": 0.0105, "close": 0.01067, "volume": 7939122.0, "quote_volume": 85667.97947, "trades": 892, "taker_buy_quote": 48226.63944}, {"ts": 1775125080000, "open": 0.01065, "high": 0.01099, "low": 0.01065, "close": 0.01074, "volume": 6840865.0, "quote_volume": 74025.12329, "trades": 963, "taker_buy_quote": 28463.72006}, {"ts": 1775125140000, "open": 0.01072, "high": 0.01082, "low": 0.0104, "close": 0.01069, "volume": 8844234.0, "quote_volume": 93571.48296, "trades": 929, "taker_buy_quote": 33829.48434}, {"ts": 1775125200000, "open": 0.01068, "high": 0.01113, "low": 0.01051, "close": 0.01056, "volume": 17147837.0, "quote_volume": 185611.90684, "trades": 1756, "taker_buy_quote": 98173.27218}, {"ts": 1775125260000, "open": 0.01054, "high": 0.01061, "low": 0.01026, "close": 0.01038, "volume": 7607734.0, "quote_volume": 79508.14437, "trades": 851, "taker_buy_quote": 36124.91298}, {"ts": 1775125320000, "open": 0.0104, "high": 0.01041, "low": 0.01022, "close": 0.01025, "volume": 4928266.0, "quote_volume": 50741.80397, "trades": 463, "taker_buy_quote": 22517.73739}, {"ts": 1775125380000, "open": 0.01023, "high": 0.01047, "low": 0.01013, "close": 0.01023, "volume": 10988283.0, "quote_volume": 112844.59337, "trades": 1054, "taker_buy_quote": 55244.59476}, {"ts": 1775125440000, "open": 0.01023, "high": 0.01051, "low": 0.01013, "close": 0.01051, "volume": 4738075.0, "quote_volume": 48854.69428, "trades": 555, "taker_buy_quote": 29326.61542}, {"ts": 1775125500000, "open": 0.01048, "high": 0.01104, "low": 0.01039, "close": 0.01096, "volume": 16602418.0, "quote_volume": 179378.81378, "trades": 1712, "taker_buy_quote": 104652.9622}, {"ts": 1775125560000, "open": 0.01096, "high": 0.01124, "low": 0.01087, "close": 0.01092, "volume": 20768785.0, "quote_volume": 229282.13325, "trades": 1854, "taker_buy_quote": 145564.15648}, {"ts": 1775125620000, "open": 0.01093, "high": 0.01127, "low": 0.0108, "close": 0.01122, "volume": 20098279.0, "quote_volume": 221666.48326, "trades": 1617, "taker_buy_quote": 147129.7337}, {"ts": 1775125680000, "open": 0.01121, "high": 0.01125, "low": 0.01102, "close": 0.01108, "volume": 13462930.0, "quote_volume": 150210.54436, "trades": 1288, "taker_buy_quote": 86570.68757}, {"ts": 1775125740000, "open": 0.0111, "high": 0.0114, "low": 0.01107, "close": 0.01128, "volume": 11960361.0, "quote_volume": 134520.09553, "trades": 1217, "taker_buy_quote": 76237.82589}, {"ts": 1775125800000, "open": 0.01128, "high": 0.01131, "low": 0.01111, "close": 0.01123, "volume": 11550628.0, "quote_volume": 129714.55026, "trades": 1205, "taker_buy_quote": 46964.97957}, {"ts": 1775125860000, "open": 0.01124, "high": 0.0113, "low": 0.01109, "close": 0.01126, "volume": 7277137.0, "quote_volume": 81518.07189, "trades": 835, "taker_buy_quote": 44280.63261}, {"ts": 1775125920000, "open": 0.01125, "high": 0.01134, "low": 0.01106, "close": 0.01109, "volume": 7464264.0, "quote_volume": 83738.26769, "trades": 737, "taker_buy_quote": 48486.11379}, {"ts": 1775125980000, "open": 0.01109, "high": 0.01109, "low": 0.01072, "close": 0.01093, "volume": 7850584.0, "quote_volume": 85754.96757, "trades": 987, "taker_buy_quote": 26916.44528}, {"ts": 1775126040000, "open": 0.01095, "high": 0.01112, "low": 0.01093, "close": 0.01101, "volume": 4928087.0, "quote_volume": 54321.17276, "trades": 553, "taker_buy_quote": 35053.54974}, {"ts": 1775126100000, "open": 0.01102, "high": 0.01127, "low": 0.01101, "close": 0.01118, "volume": 5255015.0, "quote_volume": 58675.22016, "trades": 684, "taker_buy_quote": 29565.83761}, {"ts": 1775126160000, "open": 0.01117, "high": 0.01118, "low": 0.01073, "close": 0.01077, "volume": 10125918.0, "quote_volume": 110608.33483, "trades": 1279, "taker_buy_quote": 37048.04921}, {"ts": 1775126220000, "open": 0.01076, "high": 0.01077, "low": 0.01041, "close": 0.01042, "volume": 7601833.0, "quote_volume": 80655.13627, "trades": 884, "taker_buy_quote": 41259.01187}, {"ts": 1775126280000, "open": 0.01042, "high": 0.01078, "low": 0.01041, "close": 0.01076, "volume": 5252008.0, "quote_volume": 55692.51508, "trades": 559, "taker_buy_quote": 22915.68353}, {"ts": 1775126340000, "open": 0.01076, "high": 0.0108, "low": 0.0107, "close": 0.01075, "volume": 5600082.0, "quote_volume": 60215.33875, "trades": 449, "taker_buy_quote": 27371.8302}, {"ts": 1775126400000, "open": 0.01075, "high": 0.01079, "low": 0.01064, "close": 0.01066, "volume": 2271082.0, "quote_volume": 24307.41018, "trades": 334, "taker_buy_quote": 12381.41605}, {"ts": 1775126460000, "open": 0.01065, "high": 0.01069, "low": 0.0104, "close": 0.01049, "volume": 6040771.0, "quote_volume": 63716.01347, "trades": 688, "taker_buy_quote": 25476.91873}, {"ts": 1775126520000, "open": 0.0105, "high": 0.01068, "low": 0.0104, "close": 0.01064, "volume": 6653099.0, "quote_volume": 69990.44277, "trades": 643, "taker_buy_quote": 34922.22027}, {"ts": 1775126580000, "open": 0.01064, "high": 0.01065, "low": 0.01041, "close": 0.01043, "volume": 2696065.0, "quote_volume": 28291.68432, "trades": 362, "taker_buy_quote": 16035.58958}, {"ts": 1775126640000, "open": 0.01041, "high": 0.01044, "low": 0.00982, "close": 0.00983, "volume": 19659121.0, "quote_volume": 198262.02056, "trades": 1646, "taker_buy_quote": 66406.0832}, {"ts": 1775126700000, "open": 0.00985, "high": 0.01024, "low": 0.00985, "close": 0.01014, "volume": 11231640.0, "quote_volume": 113369.8531, "trades": 1209, "taker_buy_quote": 75812.42153}, {"ts": 1775126760000, "open": 0.01013, "high": 0.01051, "low": 0.0101, "close": 0.01045, "volume": 11433011.0, "quote_volume": 118424.90301, "trades": 1204, "taker_buy_quote": 71989.44503}, {"ts": 1775126820000, "open": 0.01044, "high": 0.01054, "low": 0.01034, "close": 0.01053, "volume": 8135376.0, "quote_volume": 85051.85111, "trades": 657, "taker_buy_quote": 33051.88571}, {"ts": 1775126880000, "open": 0.01053, "high": 0.01062, "low": 0.01046, "close": 0.0106, "volume": 4640906.0, "quote_volume": 48871.37134, "trades": 409, "taker_buy_quote": 35825.21127}, {"ts": 1775126940000, "open": 0.01058, "high": 0.01063, "low": 0.01035, "close": 0.01045, "volume": 7387510.0, "quote_volume": 77186.27449, "trades": 404, "taker_buy_quote": 22185.79767}, {"ts": 1775127000000, "open": 0.01043, "high": 0.01043, "low": 0.01002, "close": 0.0101, "volume": 14649206.0, "quote_volume": 149542.19532, "trades": 1186, "taker_buy_quote": 44403.16354}, {"ts": 1775127060000, "open": 0.01009, "high": 0.01059, "low": 0.01009, "close": 0.01037, "volume": 8156166.0, "quote_volume": 84992.30069, "trades": 788, "taker_buy_quote": 42036.62449}, {"ts": 1775127120000, "open": 0.01037, "high": 0.01051, "low": 0.01032, "close": 0.0105, "volume": 3588530.0, "quote_volume": 37305.07693, "trades": 404, "taker_buy_quote": 25668.48289}, {"ts": 1775127180000, "open": 0.01048, "high": 0.0105, "low": 0.0103, "close": 0.01035, "volume": 3134288.0, "quote_volume": 32578.83728, "trades": 295, "taker_buy_quote": 15664.05225}, {"ts": 1775127240000, "open": 0.01033, "high": 0.01039, "low": 0.0103, "close": 0.01036, "volume": 1866973.0, "quote_volume": 19319.15653, "trades": 203, "taker_buy_quote": 9671.75981}, {"ts": 1775127300000, "open": 0.01036, "high": 0.01043, "low": 0.0103, "close": 0.01042, "volume": 2526013.0, "quote_volume": 26207.93853, "trades": 307, "taker_buy_quote": 15035.49323}, {"ts": 1775127360000, "open": 0.01044, "high": 0.01057, "low": 0.01029, "close": 0.01032, "volume": 5415584.0, "quote_volume": 56459.99623, "trades": 541, "taker_buy_quote": 27962.80142}, {"ts": 1775127420000, "open": 0.01033, "high": 0.01038, "low": 0.01019, "close": 0.0102, "volume": 4245611.0, "quote_volume": 43652.8044, "trades": 438, "taker_buy_quote": 22283.73579}, {"ts": 1775127480000, "open": 0.0102, "high": 0.01032, "low": 0.01015, "close": 0.01026, "volume": 3531003.0, "quote_volume": 36139.05271, "trades": 435, "taker_buy_quote": 18659.13296}, {"ts": 1775127540000, "open": 0.01026, "high": 0.01034, "low": 0.01023, "close": 0.01026, "volume": 896667.0, "quote_volume": 9229.88101, "trades": 132, "taker_buy_quote": 3192.76769}, {"ts": 1775127600000, "open": 0.01028, "high": 0.01042, "low": 0.01023, "close": 0.0103, "volume": 2477463.0, "quote_volume": 25604.26855, "trades": 328, "taker_buy_quote": 15778.72766}, {"ts": 1775127660000, "open": 0.01027, "high": 0.01027, "low": 0.01011, "close": 0.01013, "volume": 3969267.0, "quote_volume": 40393.41434, "trades": 385, "taker_buy_quote": 22698.28942}, {"ts": 1775127720000, "open": 0.01013, "high": 0.01025, "low": 0.00985, "close": 0.01004, "volume": 10000823.0, "quote_volume": 100368.5483, "trades": 930, "taker_buy_quote": 30062.51153}, {"ts": 1775127780000, "open": 0.01004, "high": 0.01018, "low": 0.00995, "close": 0.00997, "volume": 2394502.0, "quote_volume": 24120.98702, "trades": 339, "taker_buy_quote": 13117.4322}, {"ts": 1775127840000, "open": 0.00998, "high": 0.0101, "low": 0.00981, "close": 0.00988, "volume": 6360396.0, "quote_volume": 63233.43528, "trades": 583, "taker_buy_quote": 29249.30549}, {"ts": 1775127900000, "open": 0.00989, "high": 0.01008, "low": 0.0098, "close": 0.01007, "volume": 6223548.0, "quote_volume": 61670.45973, "trades": 758, "taker_buy_quote": 29242.11166}, {"ts": 1775127960000, "open": 0.01006, "high": 0.01022, "low": 0.00993, "close": 0.01019, "volume": 5897754.0, "quote_volume": 59384.31684, "trades": 628, "taker_buy_quote": 34471.88513}, {"ts": 1775128020000, "open": 0.0102, "high": 0.01045, "low": 0.0101, "close": 0.01042, "volume": 5074541.0, "quote_volume": 52279.89625, "trades": 631, "taker_buy_quote": 34913.89175}, {"ts": 1775128080000, "open": 0.01041, "high": 0.01044, "low": 0.0102, "close": 0.01024, "volume": 5399954.0, "quote_volume": 55664.41252, "trades": 658, "taker_buy_quote": 33855.06503}, {"ts": 1775128140000, "open": 0.01023, "high": 0.0104, "low": 0.01018, "close": 0.01032, "volume": 3351887.0, "quote_volume": 34523.05142, "trades": 420, "taker_buy_quote": 15855.39564}, {"ts": 1775128200000, "open": 0.01033, "high": 0.01039, "low": 0.01025, "close": 0.01031, "volume": 3600207.0, "quote_volume": 37266.0032, "trades": 379, "taker_buy_quote": 20713.77486}, {"ts": 1775128260000, "open": 0.0103, "high": 0.01036, "low": 0.0101, "close": 0.01015, "volume": 6038859.0, "quote_volume": 61715.31746, "trades": 560, "taker_buy_quote": 32415.59216}, {"ts": 1775128320000, "open": 0.01014, "high": 0.01016, "low": 0.01005, "close": 0.01011, "volume": 2522254.0, "quote_volume": 25472.26404, "trades": 264, "taker_buy_quote": 11071.59696}, {"ts": 1775128380000, "open": 0.01013, "high": 0.01033, "low": 0.01013, "close": 0.01017, "volume": 3781389.0, "quote_volume": 38739.41975, "trades": 366, "taker_buy_quote": 16417.15061}, {"ts": 1775128440000, "open": 0.01018, "high": 0.01026, "low": 0.01007, "close": 0.01015, "volume": 4799391.0, "quote_volume": 48798.62152, "trades": 527, "taker_buy_quote": 20700.07199}, {"ts": 1775128500000, "open": 0.01019, "high": 0.01021, "low": 0.01007, "close": 0.01007, "volume": 1639114.0, "quote_volume": 16608.95255, "trades": 193, "taker_buy_quote": 10567.11048}, {"ts": 1775128560000, "open": 0.01007, "high": 0.01014, "low": 0.01, "close": 0.01008, "volume": 3408653.0, "quote_volume": 34306.85965, "trades": 323, "taker_buy_quote": 14089.21764}, {"ts": 1775128620000, "open": 0.0101, "high": 0.01033, "low": 0.0101, "close": 0.01029, "volume": 5018296.0, "quote_volume": 51157.4664, "trades": 304, "taker_buy_quote": 32973.1653}, {"ts": 1775128680000, "open": 0.01028, "high": 0.01049, "low": 0.01028, "close": 0.01039, "volume": 6928968.0, "quote_volume": 72055.59567, "trades": 484, "taker_buy_quote": 42167.00203}, {"ts": 1775128740000, "open": 0.0104, "high": 0.01049, "low": 0.01031, "close": 0.01049, "volume": 2864124.0, "quote_volume": 29898.88173, "trades": 216, "taker_buy_quote": 21308.40434}, {"ts": 1775128800000, "open": 0.0105, "high": 0.01065, "low": 0.01038, "close": 0.01056, "volume": 5748746.0, "quote_volume": 60523.51036, "trades": 567, "taker_buy_quote": 24836.84049}, {"ts": 1775128860000, "open": 0.01056, "high": 0.01063, "low": 0.0105, "close": 0.01056, "volume": 5637337.0, "quote_volume": 59617.15294, "trades": 524, "taker_buy_quote": 34176.0119}, {"ts": 1775128920000, "open": 0.01055, "high": 0.01057, "low": 0.01047, "close": 0.01048, "volume": 1770090.0, "quote_volume": 18609.43542, "trades": 201, "taker_buy_quote": 12522.61952}, {"ts": 1775128980000, "open": 0.01049, "high": 0.01051, "low": 0.01023, "close": 0.01032, "volume": 6214817.0, "quote_volume": 64227.11672, "trades": 649, "taker_buy_quote": 21603.75468}, {"ts": 1775129040000, "open": 0.01031, "high": 0.01044, "low": 0.0103, "close": 0.01043, "volume": 5400008.0, "quote_volume": 55983.28751, "trades": 464, "taker_buy_quote": 29312.64341}, {"ts": 1775129100000, "open": 0.01044, "high": 0.01054, "low": 0.01025, "close": 0.01025, "volume": 10845005.0, "quote_volume": 112828.78778, "trades": 844, "taker_buy_quote": 39526.58141}, {"ts": 1775129160000, "open": 0.01025, "high": 0.01035, "low": 0.01017, "close": 0.01034, "volume": 4202722.0, "quote_volume": 43001.29136, "trades": 329, "taker_buy_quote": 22644.18927}, {"ts": 1775129220000, "open": 0.01035, "high": 0.01042, "low": 0.01012, "close": 0.01019, "volume": 7620503.0, "quote_volume": 78149.69681, "trades": 638, "taker_buy_quote": 31965.65879}, {"ts": 1775129280000, "open": 0.01019, "high": 0.01019, "low": 0.0101, "close": 0.0101, "volume": 2551585.0, "quote_volume": 25841.34328, "trades": 266, "taker_buy_quote": 14520.79707}, {"ts": 1775129340000, "open": 0.01012, "high": 0.01023, "low": 0.01012, "close": 0.01016, "volume": 1583675.0, "quote_volume": 16112.11815, "trades": 214, "taker_buy_quote": 7312.57177}, {"ts": 1775129400000, "open": 0.01017, "high": 0.01022, "low": 0.01013, "close": 0.01021, "volume": 835129.0, "quote_volume": 8494.33718, "trades": 165, "taker_buy_quote": 5109.63639}, {"ts": 1775129460000, "open": 0.01022, "high": 0.01027, "low": 0.01018, "close": 0.0102, "volume": 1634669.0, "quote_volume": 16713.68377, "trades": 203, "taker_buy_quote": 5956.96687}, {"ts": 1775129520000, "open": 0.01019, "high": 0.0103, "low": 0.01018, "close": 0.01022, "volume": 1411336.0, "quote_volume": 14434.07363, "trades": 213, "taker_buy_quote": 7107.88718}, {"ts": 1775129580000, "open": 0.01021, "high": 0.01022, "low": 0.01009, "close": 0.01013, "volume": 2198669.0, "quote_volume": 22331.75232, "trades": 299, "taker_buy_quote": 10958.94229}, {"ts": 1775129640000, "open": 0.01012, "high": 0.01013, "low": 0.01004, "close": 0.01006, "volume": 2532469.0, "quote_volume": 25530.83037, "trades": 328, "taker_buy_quote": 10909.72162}, {"ts": 1775129700000, "open": 0.01006, "high": 0.01019, "low": 0.01005, "close": 0.01013, "volume": 1058875.0, "quote_volume": 10751.46271, "trades": 166, "taker_buy_quote": 6122.37675}, {"ts": 1775129760000, "open": 0.01012, "high": 0.01028, "low": 0.00994, "close": 0.01023, "volume": 3281329.0, "quote_volume": 33288.01385, "trades": 388, "taker_buy_quote": 13862.75393}, {"ts": 1775129820000, "open": 0.01022, "high": 0.01022, "low": 0.01, "close": 0.0101, "volume": 5447042.0, "quote_volume": 54899.79207, "trades": 668, "taker_buy_quote": 16102.56284}, {"ts": 1775129880000, "open": 0.01009, "high": 0.01011, "low": 0.00986, "close": 0.0099, "volume": 4336424.0, "quote_volume": 43295.22596, "trades": 482, "taker_buy_quote": 14621.58116}, {"ts": 1775129940000, "open": 0.00989, "high": 0.00994, "low": 0.00983, "close": 0.00988, "volume": 4769082.0, "quote_volume": 47103.72052, "trades": 453, "taker_buy_quote": 23442.56635}, {"ts": 1775130000000, "open": 0.00988, "high": 0.00999, "low": 0.00976, "close": 0.00986, "volume": 4228235.0, "quote_volume": 41722.58275, "trades": 474, "taker_buy_quote": 17155.59784}, {"ts": 1775130060000, "open": 0.00986, "high": 0.00992, "low": 0.00971, "close": 0.00972, "volume": 6429746.0, "quote_volume": 63090.20608, "trades": 599, "taker_buy_quote": 32366.74021}, {"ts": 1775130120000, "open": 0.00972, "high": 0.0099, "low": 0.00963, "close": 0.00983, "volume": 5241705.0, "quote_volume": 51095.18329, "trades": 511, "taker_buy_quote": 19765.02247}, {"ts": 1775130180000, "open": 0.00984, "high": 0.00991, "low": 0.00976, "close": 0.00985, "volume": 2278794.0, "quote_volume": 22427.70513, "trades": 261, "taker_buy_quote": 10179.35398}, {"ts": 1775130240000, "open": 0.00986, "high": 0.00994, "low": 0.0098, "close": 0.00991, "volume": 2064518.0, "quote_volume": 20371.88704, "trades": 227, "taker_buy_quote": 8813.78941}, {"ts": 1775130300000, "open": 0.00993, "high": 0.00996, "low": 0.00987, "close": 0.00989, "volume": 1635773.0, "quote_volume": 16207.79806, "trades": 176, "taker_buy_quote": 3503.08891}, {"ts": 1775130360000, "open": 0.00989, "high": 0.00991, "low": 0.00962, "close": 0.00978, "volume": 5127249.0, "quote_volume": 49751.39601, "trades": 547, "taker_buy_quote": 22456.42419}, {"ts": 1775130420000, "open": 0.00978, "high": 0.00998, "low": 0.00974, "close": 0.00991, "volume": 4666190.0, "quote_volume": 46128.60152, "trades": 559, "taker_buy_quote": 28983.43802}, {"ts": 1775130480000, "open": 0.00991, "high": 0.00996, "low": 0.00987, "close": 0.00994, "volume": 1380003.0, "quote_volume": 13703.11459, "trades": 170, "taker_buy_quote": 7683.13681}, {"ts": 1775130540000, "open": 0.00995, "high": 0.01013, "low": 0.00993, "close": 0.01006, "volume": 4254089.0, "quote_volume": 42694.98401, "trades": 423, "taker_buy_quote": 30070.93181}, {"ts": 1775130600000, "open": 0.01005, "high": 0.01005, "low": 0.0099, "close": 0.00997, "volume": 2514999.0, "quote_volume": 25077.6363, "trades": 256, "taker_buy_quote": 15598.00394}, {"ts": 1775130660000, "open": 0.00996, "high": 0.00997, "low": 0.00983, "close": 0.00991, "volume": 1321233.0, "quote_volume": 13101.6705, "trades": 164, "taker_buy_quote": 8709.91807}, {"ts": 1775130720000, "open": 0.00991, "high": 0.00991, "low": 0.00983, "close": 0.00988, "volume": 1267114.0, "quote_volume": 12501.50207, "trades": 124, "taker_buy_quote": 6814.19857}, {"ts": 1775130780000, "open": 0.00988, "high": 0.00996, "low": 0.00976, "close": 0.00976, "volume": 4880561.0, "quote_volume": 48220.38767, "trades": 309, "taker_buy_quote": 11671.18792}, {"ts": 1775130840000, "open": 0.00977, "high": 0.00988, "low": 0.00977, "close": 0.00979, "volume": 842795.0, "quote_volume": 8270.75782, "trades": 112, "taker_buy_quote": 3344.77635}, {"ts": 1775130900000, "open": 0.0098, "high": 0.00983, "low": 0.00931, "close": 0.00941, "volume": 12584955.0, "quote_volume": 119803.16335, "trades": 980, "taker_buy_quote": 39630.83194}, {"ts": 1775130960000, "open": 0.0094, "high": 0.00965, "low": 0.00939, "close": 0.00963, "volume": 4511527.0, "quote_volume": 43091.53059, "trades": 472, "taker_buy_quote": 23230.4474}, {"ts": 1775131020000, "open": 0.00965, "high": 0.00978, "low": 0.00964, "close": 0.00967, "volume": 2579619.0, "quote_volume": 25013.99178, "trades": 291, "taker_buy_quote": 14094.80117}, {"ts": 1775131080000, "open": 0.00966, "high": 0.00971, "low": 0.00955, "close": 0.00959, "volume": 3306403.0, "quote_volume": 31804.44727, "trades": 385, "taker_buy_quote": 19138.95412}, {"ts": 1775131140000, "open": 0.00958, "high": 0.00963, "low": 0.00953, "close": 0.00956, "volume": 3481515.0, "quote_volume": 33362.4669, "trades": 436, "taker_buy_quote": 15871.57833}, {"ts": 1775131200000, "open": 0.00957, "high": 0.00967, "low": 0.00941, "close": 0.00949, "volume": 6502830.0, "quote_volume": 62159.85025, "trades": 550, "taker_buy_quote": 19220.38484}, {"ts": 1775131260000, "open": 0.00949, "high": 0.00957, "low": 0.00936, "close": 0.00952, "volume": 6645105.0, "quote_volume": 62818.13397, "trades": 569, "taker_buy_quote": 26375.71177}, {"ts": 1775131320000, "open": 0.00953, "high": 0.00981, "low": 0.00947, "close": 0.00979, "volume": 8088850.0, "quote_volume": 78068.55977, "trades": 636, "taker_buy_quote": 58077.97835}, {"ts": 1775131380000, "open": 0.00978, "high": 0.00991, "low": 0.00972, "close": 0.00984, "volume": 8274887.0, "quote_volume": 81242.75342, "trades": 663, "taker_buy_quote": 36092.73374}, {"ts": 1775131440000, "open": 0.00984, "high": 0.00993, "low": 0.0097, "close": 0.00971, "volume": 5291946.0, "quote_volume": 52012.72704, "trades": 393, "taker_buy_quote": 19833.41173}, {"ts": 1775131500000, "open": 0.00972, "high": 0.00992, "low": 0.00967, "close": 0.00989, "volume": 2370569.0, "quote_volume": 23182.77461, "trades": 238, "taker_buy_quote": 14519.98182}, {"ts": 1775131560000, "open": 0.00989, "high": 0.01016, "low": 0.00984, "close": 0.01014, "volume": 9923658.0, "quote_volume": 99898.95434, "trades": 1030, "taker_buy_quote": 52431.51169}, {"ts": 1775131620000, "open": 0.01015, "high": 0.01019, "low": 0.01009, "close": 0.01014, "volume": 4475354.0, "quote_volume": 45329.64042, "trades": 459, "taker_buy_quote": 18672.04359}, {"ts": 1775131680000, "open": 0.01015, "high": 0.01023, "low": 0.01008, "close": 0.0101, "volume": 4271708.0, "quote_volume": 43368.4527, "trades": 385, "taker_buy_quote": 18441.705}, {"ts": 1775131740000, "open": 0.01011, "high": 0.01028, "low": 0.00997, "close": 0.01023, "volume": 5436007.0, "quote_volume": 54923.72051, "trades": 622, "taker_buy_quote": 30171.47411}, {"ts": 1775131800000, "open": 0.01021, "high": 0.01022, "low": 0.01002, "close": 0.01012, "volume": 2852343.0, "quote_volume": 28827.19441, "trades": 398, "taker_buy_quote": 14363.2533}, {"ts": 1775131860000, "open": 0.01012, "high": 0.01012, "low": 0.00989, "close": 0.00997, "volume": 5153529.0, "quote_volume": 51468.86813, "trades": 457, "taker_buy_quote": 20323.26087}, {"ts": 1775131920000, "open": 0.00997, "high": 0.01, "low": 0.00988, "close": 0.00998, "volume": 2644647.0, "quote_volume": 26248.79033, "trades": 221, "taker_buy_quote": 9014.90772}, {"ts": 1775131980000, "open": 0.00999, "high": 0.00999, "low": 0.00976, "close": 0.00981, "volume": 3007967.0, "quote_volume": 29586.16786, "trades": 355, "taker_buy_quote": 12683.33051}, {"ts": 1775132040000, "open": 0.0098, "high": 0.00983, "low": 0.00975, "close": 0.00981, "volume": 3359305.0, "quote_volume": 32878.71338, "trades": 296, "taker_buy_quote": 17727.72231}, {"ts": 1775132100000, "open": 0.00978, "high": 0.00997, "low": 0.00971, "close": 0.00997, "volume": 4641491.0, "quote_volume": 45667.27594, "trades": 414, "taker_buy_quote": 26018.32003}, {"ts": 1775132160000, "open": 0.00998, "high": 0.01014, "low": 0.00996, "close": 0.01011, "volume": 3704116.0, "quote_volume": 37198.27223, "trades": 405, "taker_buy_quote": 22983.62741}, {"ts": 1775132220000, "open": 0.01011, "high": 0.0102, "low": 0.01001, "close": 0.0102, "volume": 4095913.0, "quote_volume": 41311.58154, "trades": 366, "taker_buy_quote": 26935.59679}, {"ts": 1775132280000, "open": 0.01021, "high": 0.0104, "low": 0.01015, "close": 0.01029, "volume": 11374377.0, "quote_volume": 116654.42407, "trades": 915, "taker_buy_quote": 59125.9627}, {"ts": 1775132340000, "open": 0.01028, "high": 0.01032, "low": 0.01013, "close": 0.01014, "volume": 5335948.0, "quote_volume": 54428.80888, "trades": 445, "taker_buy_quote": 25117.4451}, {"ts": 1775132400000, "open": 0.01013, "high": 0.01027, "low": 0.01013, "close": 0.01016, "volume": 2417735.0, "quote_volume": 24686.41488, "trades": 278, "taker_buy_quote": 17029.58653}, {"ts": 1775132460000, "open": 0.01017, "high": 0.01021, "low": 0.01009, "close": 0.01012, "volume": 2280446.0, "quote_volume": 23106.55356, "trades": 231, "taker_buy_quote": 11886.80519}, {"ts": 1775132520000, "open": 0.01011, "high": 0.01013, "low": 0.01002, "close": 0.01002, "volume": 3169723.0, "quote_volume": 31916.34091, "trades": 346, "taker_buy_quote": 10891.2276}, {"ts": 1775132580000, "open": 0.01002, "high": 0.01007, "low": 0.00999, "close": 0.01005, "volume": 848090.0, "quote_volume": 8501.36341, "trades": 113, "taker_buy_quote": 3361.44732}, {"ts": 1775132640000, "open": 0.01004, "high": 0.01023, "low": 0.01002, "close": 0.01007, "volume": 2195692.0, "quote_volume": 22171.06963, "trades": 224, "taker_buy_quote": 10812.67692}, {"ts": 1775132700000, "open": 0.01006, "high": 0.01025, "low": 0.01, "close": 0.01018, "volume": 2636145.0, "quote_volume": 26662.77468, "trades": 228, "taker_buy_quote": 21600.37156}, {"ts": 1775132760000, "open": 0.01017, "high": 0.01019, "low": 0.00998, "close": 0.01, "volume": 8639144.0, "quote_volume": 86911.22703, "trades": 586, "taker_buy_quote": 30044.7672}, {"ts": 1775132820000, "open": 0.01, "high": 0.01004, "low": 0.00987, "close": 0.01001, "volume": 7857347.0, "quote_volume": 78176.76159, "trades": 583, "taker_buy_quote": 31751.41145}, {"ts": 1775132880000, "open": 0.01001, "high": 0.01006, "low": 0.00987, "close": 0.00992, "volume": 6743764.0, "quote_volume": 67237.93706, "trades": 385, "taker_buy_quote": 27253.69385}, {"ts": 1775132940000, "open": 0.00991, "high": 0.01028, "low": 0.00989, "close": 0.01023, "volume": 7824416.0, "quote_volume": 79240.3151, "trades": 857, "taker_buy_quote": 48283.19144}, {"ts": 1775133000000, "open": 0.01022, "high": 0.01027, "low": 0.01005, "close": 0.01012, "volume": 3912868.0, "quote_volume": 39643.76985, "trades": 356, "taker_buy_quote": 15405.66182}, {"ts": 1775133060000, "open": 0.01011, "high": 0.01015, "low": 0.01003, "close": 0.01009, "volume": 2080082.0, "quote_volume": 20996.41705, "trades": 234, "taker_buy_quote": 10636.78307}, {"ts": 1775133120000, "open": 0.01008, "high": 0.01021, "low": 0.00995, "close": 0.01016, "volume": 3050181.0, "quote_volume": 30715.92106, "trades": 342, "taker_buy_quote": 15043.78747}, {"ts": 1775133180000, "open": 0.01017, "high": 0.01025, "low": 0.01004, "close": 0.01004, "volume": 3607518.0, "quote_volume": 36705.24578, "trades": 235, "taker_buy_quote": 20014.70658}, {"ts": 1775133240000, "open": 0.01003, "high": 0.01012, "low": 0.00998, "close": 0.01009, "volume": 2915790.0, "quote_volume": 29380.18308, "trades": 248, "taker_buy_quote": 12855.7892}, {"ts": 1775133300000, "open": 0.01008, "high": 0.01019, "low": 0.01005, "close": 0.01015, "volume": 3445709.0, "quote_volume": 34873.06714, "trades": 277, "taker_buy_quote": 22935.39339}, {"ts": 1775133360000, "open": 0.01016, "high": 0.01021, "low": 0.01007, "close": 0.01007, "volume": 1862608.0, "quote_volume": 18908.12999, "trades": 160, "taker_buy_quote": 11999.76842}, {"ts": 1775133420000, "open": 0.01009, "high": 0.01013, "low": 0.01005, "close": 0.01012, "volume": 1848039.0, "quote_volume": 18640.43259, "trades": 183, "taker_buy_quote": 8670.7965}, {"ts": 1775133480000, "open": 0.01011, "high": 0.01011, "low": 0.01004, "close": 0.01007, "volume": 1173157.0, "quote_volume": 11811.30216, "trades": 102, "taker_buy_quote": 5268.11751}, {"ts": 1775133540000, "open": 0.01006, "high": 0.01011, "low": 0.00994, "close": 0.01, "volume": 2928135.0, "quote_volume": 29265.67447, "trades": 197, "taker_buy_quote": 9292.24922}, {"ts": 1775133600000, "open": 0.01001, "high": 0.01007, "low": 0.01, "close": 0.01004, "volume": 707345.0, "quote_volume": 7099.81528, "trades": 75, "taker_buy_quote": 3831.25597}, {"ts": 1775133660000, "open": 0.01003, "high": 0.01017, "low": 0.01001, "close": 0.01003, "volume": 4867464.0, "quote_volume": 49152.64629, "trades": 287, "taker_buy_quote": 22243.90386}, {"ts": 1775133720000, "open": 0.01002, "high": 0.01006, "low": 0.00998, "close": 0.01, "volume": 1061719.0, "quote_volume": 10633.51963, "trades": 114, "taker_buy_quote": 5028.36313}, {"ts": 1775133780000, "open": 0.01001, "high": 0.01001, "low": 0.00994, "close": 0.00998, "volume": 1808211.0, "quote_volume": 18029.13006, "trades": 153, "taker_buy_quote": 6036.52373}, {"ts": 1775133840000, "open": 0.00997, "high": 0.01003, "low": 0.00996, "close": 0.00997, "volume": 1168247.0, "quote_volume": 11673.28939, "trades": 109, "taker_buy_quote": 4382.57687}, {"ts": 1775133900000, "open": 0.00997, "high": 0.00999, "low": 0.00982, "close": 0.00984, "volume": 2826637.0, "quote_volume": 27891.30386, "trades": 234, "taker_buy_quote": 12810.89741}, {"ts": 1775133960000, "open": 0.00983, "high": 0.00991, "low": 0.00979, "close": 0.00983, "volume": 1262421.0, "quote_volume": 12413.13643, "trades": 139, "taker_buy_quote": 5412.39866}, {"ts": 1775134020000, "open": 0.00982, "high": 0.00984, "low": 0.00968, "close": 0.00974, "volume": 5645797.0, "quote_volume": 55103.40105, "trades": 294, "taker_buy_quote": 32040.16728}, {"ts": 1775134080000, "open": 0.00973, "high": 0.00977, "low": 0.00969, "close": 0.00973, "volume": 1237862.0, "quote_volume": 12032.36487, "trades": 126, "taker_buy_quote": 3706.31069}, {"ts": 1775134140000, "open": 0.00972, "high": 0.00975, "low": 0.00968, "close": 0.0097, "volume": 1425752.0, "quote_volume": 13839.77511, "trades": 171, "taker_buy_quote": 5093.33162}, {"ts": 1775134200000, "open": 0.0097, "high": 0.00971, "low": 0.00954, "close": 0.00956, "volume": 3635837.0, "quote_volume": 34979.19916, "trades": 327, "taker_buy_quote": 12316.76859}, {"ts": 1775134260000, "open": 0.00956, "high": 0.00956, "low": 0.00917, "close": 0.0092, "volume": 20523443.0, "quote_volume": 191448.12826, "trades": 1809, "taker_buy_quote": 77534.2871}, {"ts": 1775134320000, "open": 0.00921, "high": 0.00926, "low": 0.00902, "close": 0.00918, "volume": 12322924.0, "quote_volume": 112684.00139, "trades": 1016, "taker_buy_quote": 55730.33664}, {"ts": 1775134380000, "open": 0.00919, "high": 0.00937, "low": 0.00917, "close": 0.00934, "volume": 4810737.0, "quote_volume": 44655.59625, "trades": 326, "taker_buy_quote": 26857.30083}, {"ts": 1775134440000, "open": 0.00933, "high": 0.00937, "low": 0.0092, "close": 0.00925, "volume": 6111486.0, "quote_volume": 56721.57383, "trades": 379, "taker_buy_quote": 34193.76803}, {"ts": 1775134500000, "open": 0.00924, "high": 0.00929, "low": 0.00916, "close": 0.00922, "volume": 6651091.0, "quote_volume": 61341.26643, "trades": 380, "taker_buy_quote": 35518.83475}, {"ts": 1775134560000, "open": 0.00921, "high": 0.00931, "low": 0.00921, "close": 0.00926, "volume": 5963220.0, "quote_volume": 55217.82646, "trades": 425, "taker_buy_quote": 28704.77118}, {"ts": 1775134620000, "open": 0.00926, "high": 0.00937, "low": 0.00925, "close": 0.00928, "volume": 4210737.0, "quote_volume": 39234.24691, "trades": 464, "taker_buy_quote": 21317.35742}, {"ts": 1775134680000, "open": 0.00927, "high": 0.00956, "low": 0.00925, "close": 0.00949, "volume": 11856073.0, "quote_volume": 112601.8068, "trades": 911, "taker_buy_quote": 51603.18391}, {"ts": 1775134740000, "open": 0.00948, "high": 0.00954, "low": 0.00937, "close": 0.00939, "volume": 4334896.0, "quote_volume": 40860.79275, "trades": 290, "taker_buy_quote": 16009.9706}, {"ts": 1775134800000, "open": 0.00939, "high": 0.00944, "low": 0.0093, "close": 0.00935, "volume": 5959707.0, "quote_volume": 55809.19216, "trades": 367, "taker_buy_quote": 32644.53086}, {"ts": 1775134860000, "open": 0.00934, "high": 0.00948, "low": 0.00934, "close": 0.00944, "volume": 4910745.0, "quote_volume": 46319.10813, "trades": 325, "taker_buy_quote": 23271.16936}, {"ts": 1775134920000, "open": 0.00943, "high": 0.00944, "low": 0.00926, "close": 0.00928, "volume": 4492949.0, "quote_volume": 41881.83324, "trades": 253, "taker_buy_quote": 4716.12272}, {"ts": 1775134980000, "open": 0.00929, "high": 0.00939, "low": 0.00921, "close": 0.00921, "volume": 2553552.0, "quote_volume": 23803.5628, "trades": 232, "taker_buy_quote": 9091.25922}, {"ts": 1775135040000, "open": 0.0092, "high": 0.00933, "low": 0.00914, "close": 0.00931, "volume": 5308313.0, "quote_volume": 49039.9694, "trades": 295, "taker_buy_quote": 19097.15604}, {"ts": 1775135100000, "open": 0.00931, "high": 0.0094, "low": 0.00931, "close": 0.00936, "volume": 3600170.0, "quote_volume": 33688.5677, "trades": 272, "taker_buy_quote": 19253.45354}, {"ts": 1775135160000, "open": 0.00937, "high": 0.00954, "low": 0.00937, "close": 0.0095, "volume": 5651805.0, "quote_volume": 53609.47002, "trades": 464, "taker_buy_quote": 23445.16118}, {"ts": 1775135220000, "open": 0.0095, "high": 0.00956, "low": 0.00947, "close": 0.00947, "volume": 1529116.0, "quote_volume": 14541.94743, "trades": 156, "taker_buy_quote": 6251.78395}, {"ts": 1775135280000, "open": 0.00947, "high": 0.0095, "low": 0.00935, "close": 0.00936, "volume": 1950342.0, "quote_volume": 18404.56946, "trades": 152, "taker_buy_quote": 12459.92158}, {"ts": 1775135340000, "open": 0.00937, "high": 0.00938, "low": 0.00926, "close": 0.00931, "volume": 4624222.0, "quote_volume": 43030.41784, "trades": 304, "taker_buy_quote": 13367.21376}, {"ts": 1775135400000, "open": 0.00933, "high": 0.00936, "low": 0.00909, "close": 0.00909, "volume": 5965576.0, "quote_volume": 54859.73919, "trades": 346, "taker_buy_quote": 9015.51776}, {"ts": 1775135460000, "open": 0.00908, "high": 0.00916, "low": 0.0089, "close": 0.00899, "volume": 10851820.0, "quote_volume": 97549.72793, "trades": 595, "taker_buy_quote": 44563.14367}, {"ts": 1775135520000, "open": 0.00901, "high": 0.00906, "low": 0.00893, "close": 0.00896, "volume": 6362001.0, "quote_volume": 57310.62381, "trades": 330, "taker_buy_quote": 30812.38549}, {"ts": 1775135580000, "open": 0.00896, "high": 0.00905, "low": 0.00892, "close": 0.00894, "volume": 3607925.0, "quote_volume": 32389.70068, "trades": 323, "taker_buy_quote": 16464.4379}, {"ts": 1775135640000, "open": 0.00895, "high": 0.00917, "low": 0.00895, "close": 0.00914, "volume": 4830015.0, "quote_volume": 44072.94608, "trades": 361, "taker_buy_quote": 24688.22823}, {"ts": 1775135700000, "open": 0.00915, "high": 0.0094, "low": 0.00915, "close": 0.00938, "volume": 9530474.0, "quote_volume": 88620.01279, "trades": 623, "taker_buy_quote": 45921.72637}, {"ts": 1775135760000, "open": 0.00938, "high": 0.00939, "low": 0.00921, "close": 0.00927, "volume": 4915052.0, "quote_volume": 45615.16849, "trades": 343, "taker_buy_quote": 19180.97797}, {"ts": 1775135820000, "open": 0.00928, "high": 0.00938, "low": 0.00925, "close": 0.00935, "volume": 3390954.0, "quote_volume": 31606.03026, "trades": 248, "taker_buy_quote": 13024.96951}, {"ts": 1775135880000, "open": 0.00934, "high": 0.00964, "low": 0.00934, "close": 0.00949, "volume": 10073071.0, "quote_volume": 95833.25261, "trades": 546, "taker_buy_quote": 57758.06114}, {"ts": 1775135940000, "open": 0.0095, "high": 0.0095, "low": 0.00934, "close": 0.00941, "volume": 2140698.0, "quote_volume": 20101.98129, "trades": 186, "taker_buy_quote": 10278.87292}, {"ts": 1775136000000, "open": 0.00941, "high": 0.00955, "low": 0.00933, "close": 0.00937, "volume": 3305379.0, "quote_volume": 31301.33602, "trades": 296, "taker_buy_quote": 16394.67939}, {"ts": 1775136060000, "open": 0.00936, "high": 0.00939, "low": 0.00931, "close": 0.00937, "volume": 2852069.0, "quote_volume": 26633.1221, "trades": 166, "taker_buy_quote": 10287.76454}, {"ts": 1775136120000, "open": 0.00937, "high": 0.00943, "low": 0.00929, "close": 0.00939, "volume": 2294259.0, "quote_volume": 21537.75461, "trades": 209, "taker_buy_quote": 10076.25581}, {"ts": 1775136180000, "open": 0.00938, "high": 0.00947, "low": 0.00933, "close": 0.00943, "volume": 1186462.0, "quote_volume": 11159.07166, "trades": 125, "taker_buy_quote": 5049.62252}, {"ts": 1775136240000, "open": 0.00943, "high": 0.00949, "low": 0.0094, "close": 0.00948, "volume": 2132557.0, "quote_volume": 20142.36301, "trades": 112, "taker_buy_quote": 13686.14702}, {"ts": 1775136300000, "open": 0.00948, "high": 0.00955, "low": 0.00941, "close": 0.00942, "volume": 1710078.0, "quote_volume": 16216.04738, "trades": 159, "taker_buy_quote": 5165.426}, {"ts": 1775136360000, "open": 0.00941, "high": 0.00941, "low": 0.00929, "close": 0.00932, "volume": 1890661.0, "quote_volume": 17639.35514, "trades": 99, "taker_buy_quote": 5342.65391}, {"ts": 1775136420000, "open": 0.00931, "high": 0.00936, "low": 0.00927, "close": 0.00932, "volume": 978207.0, "quote_volume": 9101.02669, "trades": 86, "taker_buy_quote": 4817.12573}, {"ts": 1775136480000, "open": 0.00933, "high": 0.0094, "low": 0.00928, "close": 0.0094, "volume": 2769867.0, "quote_volume": 25865.01491, "trades": 219, "taker_buy_quote": 13915.11579}, {"ts": 1775136540000, "open": 0.0094, "high": 0.0094, "low": 0.00926, "close": 0.00928, "volume": 1095872.0, "quote_volume": 10184.97937, "trades": 89, "taker_buy_quote": 2929.60643}, {"ts": 1775136600000, "open": 0.00926, "high": 0.0093, "low": 0.00921, "close": 0.00922, "volume": 1808169.0, "quote_volume": 16750.54559, "trades": 119, "taker_buy_quote": 11120.60643}, {"ts": 1775136660000, "open": 0.00921, "high": 0.0093, "low": 0.00914, "close": 0.0092, "volume": 3629965.0, "quote_volume": 33453.51271, "trades": 276, "taker_buy_quote": 14170.58234}, {"ts": 1775136720000, "open": 0.0092, "high": 0.00929, "low": 0.00918, "close": 0.00919, "volume": 1257821.0, "quote_volume": 11589.8846, "trades": 153, "taker_buy_quote": 4720.7013}, {"ts": 1775136780000, "open": 0.00918, "high": 0.00933, "low": 0.00918, "close": 0.00928, "volume": 1583744.0, "quote_volume": 14668.80411, "trades": 208, "taker_buy_quote": 8475.19606}, {"ts": 1775136840000, "open": 0.00929, "high": 0.00929, "low": 0.00918, "close": 0.00924, "volume": 1748280.0, "quote_volume": 16104.56233, "trades": 175, "taker_buy_quote": 7030.62389}, {"ts": 1775136900000, "open": 0.00924, "high": 0.0094, "low": 0.00924, "close": 0.0093, "volume": 2623571.0, "quote_volume": 24494.47182, "trades": 273, "taker_buy_quote": 11723.07509}, {"ts": 1775136960000, "open": 0.00931, "high": 0.00934, "low": 0.00922, "close": 0.00933, "volume": 1975247.0, "quote_volume": 18335.35346, "trades": 148, "taker_buy_quote": 6530.02053}, {"ts": 1775137020000, "open": 0.00934, "high": 0.00938, "low": 0.00926, "close": 0.00934, "volume": 1881910.0, "quote_volume": 17553.89228, "trades": 181, "taker_buy_quote": 12190.5039}, {"ts": 1775137080000, "open": 0.00935, "high": 0.00942, "low": 0.00923, "close": 0.0093, "volume": 5673145.0, "quote_volume": 52789.75218, "trades": 435, "taker_buy_quote": 24183.02461}, {"ts": 1775137140000, "open": 0.00929, "high": 0.00929, "low": 0.00893, "close": 0.00899, "volume": 7803266.0, "quote_volume": 70664.60508, "trades": 626, "taker_buy_quote": 26205.13691}, {"ts": 1775137200000, "open": 0.00899, "high": 0.00905, "low": 0.0089, "close": 0.00902, "volume": 7855595.0, "quote_volume": 70493.47355, "trades": 684, "taker_buy_quote": 39963.61728}, {"ts": 1775137260000, "open": 0.00902, "high": 0.00902, "low": 0.00878, "close": 0.00888, "volume": 6692776.0, "quote_volume": 59458.29409, "trades": 488, "taker_buy_quote": 31040.33512}, {"ts": 1775137320000, "open": 0.00888, "high": 0.00926, "low": 0.00888, "close": 0.00913, "volume": 8756925.0, "quote_volume": 79653.93073, "trades": 907, "taker_buy_quote": 51328.22838}, {"ts": 1775137380000, "open": 0.00912, "high": 0.00915, "low": 0.0089, "close": 0.00904, "volume": 10027668.0, "quote_volume": 90275.17038, "trades": 1062, "taker_buy_quote": 50685.94547}, {"ts": 1775137440000, "open": 0.00903, "high": 0.00912, "low": 0.009, "close": 0.00908, "volume": 5882181.0, "quote_volume": 53243.70158, "trades": 586, "taker_buy_quote": 31772.79516}, {"ts": 1775137500000, "open": 0.00909, "high": 0.00922, "low": 0.00902, "close": 0.00904, "volume": 9209381.0, "quote_volume": 83780.75153, "trades": 746, "taker_buy_quote": 47472.26312}, {"ts": 1775137560000, "open": 0.00904, "high": 0.00922, "low": 0.00899, "close": 0.00916, "volume": 5290217.0, "quote_volume": 48151.8322, "trades": 671, "taker_buy_quote": 21215.02613}, {"ts": 1775137620000, "open": 0.00917, "high": 0.00934, "low": 0.00917, "close": 0.00917, "volume": 2812664.0, "quote_volume": 26072.12773, "trades": 298, "taker_buy_quote": 16901.91157}, {"ts": 1775137680000, "open": 0.00917, "high": 0.00919, "low": 0.00891, "close": 0.00895, "volume": 2049972.0, "quote_volume": 18463.97001, "trades": 268, "taker_buy_quote": 6048.30729}, {"ts": 1775137740000, "open": 0.00895, "high": 0.00901, "low": 0.0088, "close": 0.00883, "volume": 8921489.0, "quote_volume": 79221.51594, "trades": 991, "taker_buy_quote": 31100.00185}, {"ts": 1775137800000, "open": 0.00883, "high": 0.00901, "low": 0.00881, "close": 0.00893, "volume": 5269226.0, "quote_volume": 47019.30323, "trades": 773, "taker_buy_quote": 21689.64981}, {"ts": 1775137860000, "open": 0.00895, "high": 0.00902, "low": 0.00871, "close": 0.00873, "volume": 3024666.0, "quote_volume": 26824.99244, "trades": 462, "taker_buy_quote": 9663.57925}, {"ts": 1775137920000, "open": 0.00872, "high": 0.00894, "low": 0.00871, "close": 0.00887, "volume": 4434447.0, "quote_volume": 39084.34894, "trades": 738, "taker_buy_quote": 20449.76447}, {"ts": 1775137980000, "open": 0.00886, "high": 0.00893, "low": 0.00879, "close": 0.00882, "volume": 2049966.0, "quote_volume": 18151.71628, "trades": 340, "taker_buy_quote": 9719.21229}, {"ts": 1775138040000, "open": 0.00883, "high": 0.00893, "low": 0.00877, "close": 0.00888, "volume": 7577451.0, "quote_volume": 67036.55155, "trades": 912, "taker_buy_quote": 28463.21146}, {"ts": 1775138100000, "open": 0.00888, "high": 0.00895, "low": 0.00876, "close": 0.00876, "volume": 3253220.0, "quote_volume": 28864.59184, "trades": 527, "taker_buy_quote": 10737.07188}, {"ts": 1775138160000, "open": 0.00876, "high": 0.00895, "low": 0.00869, "close": 0.00893, "volume": 5773085.0, "quote_volume": 50724.47503, "trades": 696, "taker_buy_quote": 32053.76754}, {"ts": 1775138220000, "open": 0.00892, "high": 0.00896, "low": 0.00888, "close": 0.00891, "volume": 1401021.0, "quote_volume": 12495.8728, "trades": 261, "taker_buy_quote": 5675.60774}, {"ts": 1775138280000, "open": 0.00891, "high": 0.00901, "low": 0.00874, "close": 0.00877, "volume": 2794026.0, "quote_volume": 24806.7564, "trades": 334, "taker_buy_quote": 14432.36735}, {"ts": 1775138340000, "open": 0.00876, "high": 0.00898, "low": 0.00846, "close": 0.00853, "volume": 11868081.0, "quote_volume": 103847.36964, "trades": 1757, "taker_buy_quote": 51721.75008}, {"ts": 1775138400000, "open": 0.00854, "high": 0.00883, "low": 0.00849, "close": 0.00868, "volume": 11019264.0, "quote_volume": 95920.13167, "trades": 1271, "taker_buy_quote": 37377.87369}, {"ts": 1775138460000, "open": 0.00868, "high": 0.0088, "low": 0.00868, "close": 0.00871, "volume": 2198855.0, "quote_volume": 19230.36181, "trades": 344, "taker_buy_quote": 7743.32814}, {"ts": 1775138520000, "open": 0.00872, "high": 0.00886, "low": 0.00868, "close": 0.00868, "volume": 2469036.0, "quote_volume": 21623.92153, "trades": 460, "taker_buy_quote": 12588.84203}, {"ts": 1775138580000, "open": 0.00867, "high": 0.00877, "low": 0.00863, "close": 0.00869, "volume": 5789487.0, "quote_volume": 50375.59503, "trades": 695, "taker_buy_quote": 23449.85046}, {"ts": 1775138640000, "open": 0.00869, "high": 0.00876, "low": 0.00866, "close": 0.00872, "volume": 4203044.0, "quote_volume": 36626.59223, "trades": 626, "taker_buy_quote": 16343.3076}, {"ts": 1775138700000, "open": 0.00871, "high": 0.0089, "low": 0.00871, "close": 0.00881, "volume": 4052387.0, "quote_volume": 35851.25353, "trades": 659, "taker_buy_quote": 16012.96046}, {"ts": 1775138760000, "open": 0.00882, "high": 0.00886, "low": 0.00875, "close": 0.00879, "volume": 2330612.0, "quote_volume": 20490.84769, "trades": 324, "taker_buy_quote": 8588.98838}, {"ts": 1775138820000, "open": 0.00879, "high": 0.00881, "low": 0.00869, "close": 0.00878, "volume": 1390870.0, "quote_volume": 12146.38644, "trades": 271, "taker_buy_quote": 5231.44736}, {"ts": 1775138880000, "open": 0.0088, "high": 0.00886, "low": 0.0088, "close": 0.00883, "volume": 1534178.0, "quote_volume": 13545.20401, "trades": 214, "taker_buy_quote": 8187.5163}, {"ts": 1775138940000, "open": 0.00883, "high": 0.00892, "low": 0.00869, "close": 0.00882, "volume": 4567519.0, "quote_volume": 40264.16807, "trades": 475, "taker_buy_quote": 15874.34679}, {"ts": 1775139000000, "open": 0.00881, "high": 0.00881, "low": 0.00868, "close": 0.0087, "volume": 2818474.0, "quote_volume": 24645.1376, "trades": 254, "taker_buy_quote": 7721.32922}, {"ts": 1775139060000, "open": 0.00871, "high": 0.00875, "low": 0.00852, "close": 0.00856, "volume": 4457734.0, "quote_volume": 38408.84367, "trades": 535, "taker_buy_quote": 15950.68774}, {"ts": 1775139120000, "open": 0.00854, "high": 0.0086, "low": 0.00851, "close": 0.00858, "volume": 4343338.0, "quote_volume": 37109.00131, "trades": 710, "taker_buy_quote": 22810.88454}, {"ts": 1775139180000, "open": 0.00858, "high": 0.0087, "low": 0.00858, "close": 0.00867, "volume": 3393589.0, "quote_volume": 29252.51289, "trades": 312, "taker_buy_quote": 19559.29748}, {"ts": 1775139240000, "open": 0.00868, "high": 0.0088, "low": 0.00867, "close": 0.00874, "volume": 3010848.0, "quote_volume": 26320.50791, "trades": 359, "taker_buy_quote": 14602.18782}, {"ts": 1775139300000, "open": 0.00874, "high": 0.00926, "low": 0.00873, "close": 0.00917, "volume": 9423167.0, "quote_volume": 84599.44499, "trades": 954, "taker_buy_quote": 56210.19909}, {"ts": 1775139360000, "open": 0.00916, "high": 0.00917, "low": 0.00899, "close": 0.0091, "volume": 4178682.0, "quote_volume": 37952.24949, "trades": 530, "taker_buy_quote": 17437.08914}, {"ts": 1775139420000, "open": 0.00909, "high": 0.00917, "low": 0.00901, "close": 0.00904, "volume": 2207895.0, "quote_volume": 20054.98872, "trades": 347, "taker_buy_quote": 9672.82307}, {"ts": 1775139480000, "open": 0.00903, "high": 0.0091, "low": 0.00896, "close": 0.00899, "volume": 2505361.0, "quote_volume": 22579.71218, "trades": 268, "taker_buy_quote": 6399.66721}, {"ts": 1775139540000, "open": 0.00899, "high": 0.00902, "low": 0.00896, "close": 0.00899, "volume": 2822627.0, "quote_volume": 25382.41501, "trades": 195, "taker_buy_quote": 14039.91743}, {"ts": 1775139600000, "open": 0.00899, "high": 0.00903, "low": 0.00896, "close": 0.00902, "volume": 822736.0, "quote_volume": 7408.29275, "trades": 117, "taker_buy_quote": 4937.05611}, {"ts": 1775139660000, "open": 0.00902, "high": 0.00904, "low": 0.00893, "close": 0.00895, "volume": 2617149.0, "quote_volume": 23521.2983, "trades": 253, "taker_buy_quote": 10469.91498}, {"ts": 1775139720000, "open": 0.00895, "high": 0.00912, "low": 0.00893, "close": 0.00908, "volume": 3018176.0, "quote_volume": 27306.31883, "trades": 330, "taker_buy_quote": 15964.33262}, {"ts": 1775139780000, "open": 0.00907, "high": 0.00909, "low": 0.00897, "close": 0.00897, "volume": 1515364.0, "quote_volume": 13700.98344, "trades": 132, "taker_buy_quote": 4002.87572}, {"ts": 1775139840000, "open": 0.00899, "high": 0.00906, "low": 0.00899, "close": 0.00903, "volume": 984575.0, "quote_volume": 8879.37929, "trades": 144, "taker_buy_quote": 4883.73541}, {"ts": 1775139900000, "open": 0.00903, "high": 0.00905, "low": 0.00889, "close": 0.00892, "volume": 2393538.0, "quote_volume": 21446.21827, "trades": 205, "taker_buy_quote": 5340.78479}, {"ts": 1775139960000, "open": 0.00891, "high": 0.00898, "low": 0.00891, "close": 0.00897, "volume": 998169.0, "quote_volume": 8940.95347, "trades": 87, "taker_buy_quote": 5584.09895}, {"ts": 1775140020000, "open": 0.00898, "high": 0.00907, "low": 0.00898, "close": 0.00905, "volume": 1289452.0, "quote_volume": 11648.23292, "trades": 181, "taker_buy_quote": 8362.4097}, {"ts": 1775140080000, "open": 0.00906, "high": 0.00916, "low": 0.00905, "close": 0.00907, "volume": 4540975.0, "quote_volume": 41341.51179, "trades": 490, "taker_buy_quote": 21917.16005}, {"ts": 1775140140000, "open": 0.00906, "high": 0.0091, "low": 0.00904, "close": 0.00907, "volume": 748721.0, "quote_volume": 6793.22135, "trades": 95, "taker_buy_quote": 3483.07126}, {"ts": 1775140200000, "open": 0.00908, "high": 0.00923, "low": 0.00908, "close": 0.00921, "volume": 2557032.0, "quote_volume": 23473.01583, "trades": 313, "taker_buy_quote": 14854.5907}, {"ts": 1775140260000, "open": 0.00922, "high": 0.00931, "low": 0.00921, "close": 0.00927, "volume": 2728745.0, "quote_volume": 25290.56043, "trades": 288, "taker_buy_quote": 15761.06247}, {"ts": 1775140320000, "open": 0.00927, "high": 0.00934, "low": 0.00925, "close": 0.00931, "volume": 1969135.0, "quote_volume": 18276.93073, "trades": 253, "taker_buy_quote": 7043.57546}, {"ts": 1775140380000, "open": 0.0093, "high": 0.00935, "low": 0.00925, "close": 0.00932, "volume": 1934317.0, "quote_volume": 18023.57914, "trades": 173, "taker_buy_quote": 10773.70458}, {"ts": 1775140440000, "open": 0.00932, "high": 0.0095, "low": 0.0093, "close": 0.00942, "volume": 4065559.0, "quote_volume": 38279.15529, "trades": 447, "taker_buy_quote": 26954.50011}, {"ts": 1775140500000, "open": 0.00941, "high": 0.00962, "low": 0.00928, "close": 0.00961, "volume": 8766641.0, "quote_volume": 83092.83213, "trades": 896, "taker_buy_quote": 47325.64744}, {"ts": 1775140560000, "open": 0.00963, "high": 0.0099, "low": 0.00959, "close": 0.00965, "volume": 16054242.0, "quote_volume": 156221.64034, "trades": 1483, "taker_buy_quote": 87461.38629}, {"ts": 1775140620000, "open": 0.00965, "high": 0.00992, "low": 0.00959, "close": 0.00972, "volume": 17628840.0, "quote_volume": 172508.39017, "trades": 1799, "taker_buy_quote": 76796.9804}, {"ts": 1775140680000, "open": 0.00972, "high": 0.00981, "low": 0.00962, "close": 0.00975, "volume": 6423323.0, "quote_volume": 62550.9371, "trades": 899, "taker_buy_quote": 27699.14761}, {"ts": 1775140740000, "open": 0.00975, "high": 0.00978, "low": 0.00966, "close": 0.00966, "volume": 5426754.0, "quote_volume": 52672.96894, "trades": 596, "taker_buy_quote": 26346.23906}, {"ts": 1775140800000, "open": 0.00966, "high": 0.00978, "low": 0.00943, "close": 0.00968, "volume": 8333937.0, "quote_volume": 80155.53628, "trades": 1031, "taker_buy_quote": 33904.83984}, {"ts": 1775140860000, "open": 0.00967, "high": 0.00967, "low": 0.00943, "close": 0.0095, "volume": 4050424.0, "quote_volume": 38612.99447, "trades": 617, "taker_buy_quote": 17770.62941}, {"ts": 1775140920000, "open": 0.00951, "high": 0.00952, "low": 0.00934, "close": 0.0094, "volume": 4902072.0, "quote_volume": 46228.88884, "trades": 477, "taker_buy_quote": 22290.74949}, {"ts": 1775140980000, "open": 0.00942, "high": 0.00951, "low": 0.00941, "close": 0.00943, "volume": 980474.0, "quote_volume": 9275.24291, "trades": 163, "taker_buy_quote": 4364.83023}, {"ts": 1775141040000, "open": 0.00942, "high": 0.00956, "low": 0.00941, "close": 0.0095, "volume": 2166616.0, "quote_volume": 20542.35646, "trades": 246, "taker_buy_quote": 11072.15736}, {"ts": 1775141100000, "open": 0.00949, "high": 0.00949, "low": 0.00935, "close": 0.00945, "volume": 2772423.0, "quote_volume": 26126.80722, "trades": 234, "taker_buy_quote": 8629.71758}, {"ts": 1775141160000, "open": 0.00945, "high": 0.00951, "low": 0.00936, "close": 0.00937, "volume": 2353345.0, "quote_volume": 22208.1155, "trades": 226, "taker_buy_quote": 7868.70417}, {"ts": 1775141220000, "open": 0.00938, "high": 0.00944, "low": 0.00934, "close": 0.00934, "volume": 2482433.0, "quote_volume": 23297.43207, "trades": 164, "taker_buy_quote": 12495.83306}, {"ts": 1775141280000, "open": 0.00936, "high": 0.00936, "low": 0.0093, "close": 0.00932, "volume": 1937032.0, "quote_volume": 18056.24917, "trades": 176, "taker_buy_quote": 6725.73735}, {"ts": 1775141340000, "open": 0.00933, "high": 0.00935, "low": 0.00927, "close": 0.00927, "volume": 2809529.0, "quote_volume": 26142.90372, "trades": 161, "taker_buy_quote": 14039.61598}, {"ts": 1775141400000, "open": 0.00927, "high": 0.00927, "low": 0.00906, "close": 0.00922, "volume": 4726485.0, "quote_volume": 43285.08887, "trades": 484, "taker_buy_quote": 20305.85162}, {"ts": 1775141460000, "open": 0.00922, "high": 0.00926, "low": 0.0091, "close": 0.00916, "volume": 2018632.0, "quote_volume": 18489.81897, "trades": 197, "taker_buy_quote": 6440.40195}, {"ts": 1775141520000, "open": 0.00916, "high": 0.00923, "low": 0.00915, "close": 0.0092, "volume": 1519661.0, "quote_volume": 13969.82349, "trades": 141, "taker_buy_quote": 6683.40316}, {"ts": 1775141580000, "open": 0.00919, "high": 0.00922, "low": 0.00916, "close": 0.00918, "volume": 1931590.0, "quote_volume": 17734.89408, "trades": 140, "taker_buy_quote": 10782.55975}, {"ts": 1775141640000, "open": 0.00919, "high": 0.00919, "low": 0.00908, "close": 0.00912, "volume": 1149003.0, "quote_volume": 10480.75567, "trades": 124, "taker_buy_quote": 6991.47906}, {"ts": 1775141700000, "open": 0.00913, "high": 0.0092, "low": 0.00913, "close": 0.00918, "volume": 1216868.0, "quote_volume": 11146.38294, "trades": 124, "taker_buy_quote": 4936.10955}, {"ts": 1775141760000, "open": 0.00917, "high": 0.00918, "low": 0.00909, "close": 0.0091, "volume": 1685676.0, "quote_volume": 15399.41444, "trades": 126, "taker_buy_quote": 5076.71641}, {"ts": 1775141820000, "open": 0.0091, "high": 0.00911, "low": 0.00894, "close": 0.0091, "volume": 4147294.0, "quote_volume": 37464.67293, "trades": 410, "taker_buy_quote": 16526.7048}, {"ts": 1775141880000, "open": 0.00911, "high": 0.00913, "low": 0.0091, "close": 0.00913, "volume": 883091.0, "quote_volume": 8049.67436, "trades": 97, "taker_buy_quote": 2809.37895}, {"ts": 1775141940000, "open": 0.00914, "high": 0.00916, "low": 0.00905, "close": 0.00906, "volume": 889206.0, "quote_volume": 8102.09674, "trades": 102, "taker_buy_quote": 3614.78703}, {"ts": 1775142000000, "open": 0.00905, "high": 0.00915, "low": 0.00904, "close": 0.00908, "volume": 906581.0, "quote_volume": 8250.96582, "trades": 122, "taker_buy_quote": 4108.10217}, {"ts": 1775142060000, "open": 0.00907, "high": 0.00912, "low": 0.00879, "close": 0.00884, "volume": 7006960.0, "quote_volume": 62194.17898, "trades": 822, "taker_buy_quote": 27795.0326}, {"ts": 1775142120000, "open": 0.00886, "high": 0.009, "low": 0.00886, "close": 0.00894, "volume": 3438844.0, "quote_volume": 30735.43638, "trades": 397, "taker_buy_quote": 20581.30798}, {"ts": 1775142180000, "open": 0.00895, "high": 0.00915, "low": 0.00895, "close": 0.00909, "volume": 3659522.0, "quote_volume": 33122.64764, "trades": 271, "taker_buy_quote": 20825.67258}, {"ts": 1775142240000, "open": 0.00911, "high": 0.00913, "low": 0.00909, "close": 0.00909, "volume": 2006811.0, "quote_volume": 18270.69971, "trades": 173, "taker_buy_quote": 9707.58659}, {"ts": 1775142300000, "open": 0.0091, "high": 0.0091, "low": 0.00903, "close": 0.00904, "volume": 3307292.0, "quote_volume": 30001.44403, "trades": 179, "taker_buy_quote": 10552.44931}, {"ts": 1775142360000, "open": 0.00903, "high": 0.00921, "low": 0.00901, "close": 0.0092, "volume": 2001478.0, "quote_volume": 18223.38006, "trades": 196, "taker_buy_quote": 12108.41313}, {"ts": 1775142420000, "open": 0.0092, "high": 0.00926, "low": 0.00915, "close": 0.0092, "volume": 2223404.0, "quote_volume": 20481.84417, "trades": 257, "taker_buy_quote": 12154.56469}, {"ts": 1775142480000, "open": 0.0092, "high": 0.0092, "low": 0.00893, "close": 0.00898, "volume": 4690629.0, "quote_volume": 42534.33183, "trades": 319, "taker_buy_quote": 11065.23227}, {"ts": 1775142540000, "open": 0.00897, "high": 0.00897, "low": 0.00884, "close": 0.0089, "volume": 1682778.0, "quote_volume": 14978.39864, "trades": 204, "taker_buy_quote": 4588.72684}, {"ts": 1775142600000, "open": 0.00889, "high": 0.00893, "low": 0.00877, "close": 0.00882, "volume": 2358774.0, "quote_volume": 20865.06006, "trades": 302, "taker_buy_quote": 8849.73329}, {"ts": 1775142660000, "open": 0.00882, "high": 0.00891, "low": 0.00871, "close": 0.00875, "volume": 3550156.0, "quote_volume": 31294.41007, "trades": 356, "taker_buy_quote": 11222.53341}, {"ts": 1775142720000, "open": 0.00873, "high": 0.00885, "low": 0.00858, "close": 0.00866, "volume": 13133228.0, "quote_volume": 114371.8166, "trades": 1251, "taker_buy_quote": 39291.60117}, {"ts": 1775142780000, "open": 0.00865, "high": 0.00872, "low": 0.0085, "close": 0.00867, "volume": 10297853.0, "quote_volume": 88561.43708, "trades": 885, "taker_buy_quote": 31655.15398}, {"ts": 1775142840000, "open": 0.00866, "high": 0.00873, "low": 0.00862, "close": 0.00872, "volume": 2940940.0, "quote_volume": 25524.57742, "trades": 211, "taker_buy_quote": 10878.18431}, {"ts": 1775142900000, "open": 0.00873, "high": 0.00873, "low": 0.00862, "close": 0.00863, "volume": 1852842.0, "quote_volume": 16055.41654, "trades": 187, "taker_buy_quote": 8802.8871}, {"ts": 1775142960000, "open": 0.00863, "high": 0.00864, "low": 0.00851, "close": 0.00854, "volume": 6487188.0, "quote_volume": 55488.58224, "trades": 1011, "taker_buy_quote": 38628.98229}, {"ts": 1775143020000, "open": 0.00853, "high": 0.00878, "low": 0.00837, "close": 0.00875, "volume": 7745517.0, "quote_volume": 66277.01733, "trades": 725, "taker_buy_quote": 25105.98729}, {"ts": 1775143080000, "open": 0.00875, "high": 0.00879, "low": 0.00868, "close": 0.00875, "volume": 2113352.0, "quote_volume": 18444.6318, "trades": 223, "taker_buy_quote": 8474.37736}, {"ts": 1775143140000, "open": 0.00874, "high": 0.00886, "low": 0.00873, "close": 0.00876, "volume": 1916325.0, "quote_volume": 16876.3571, "trades": 186, "taker_buy_quote": 8466.70072}, {"ts": 1775143200000, "open": 0.00874, "high": 0.0088, "low": 0.00874, "close": 0.00878, "volume": 547033.0, "quote_volume": 4801.16654, "trades": 80, "taker_buy_quote": 1677.66962}, {"ts": 1775143260000, "open": 0.00879, "high": 0.00895, "low": 0.00876, "close": 0.0088, "volume": 5805127.0, "quote_volume": 51315.40737, "trades": 645, "taker_buy_quote": 24437.99863}, {"ts": 1775143320000, "open": 0.0088, "high": 0.00892, "low": 0.0088, "close": 0.00885, "volume": 1747388.0, "quote_volume": 15501.91797, "trades": 220, "taker_buy_quote": 6204.75805}, {"ts": 1775143380000, "open": 0.00885, "high": 0.00889, "low": 0.00877, "close": 0.00878, "volume": 716725.0, "quote_volume": 6323.02524, "trades": 94, "taker_buy_quote": 3476.20256}, {"ts": 1775143440000, "open": 0.00877, "high": 0.0088, "low": 0.00866, "close": 0.00867, "volume": 2265970.0, "quote_volume": 19764.51706, "trades": 218, "taker_buy_quote": 8739.42904}, {"ts": 1775143500000, "open": 0.00865, "high": 0.00867, "low": 0.00853, "close": 0.00858, "volume": 2285089.0, "quote_volume": 19646.09361, "trades": 209, "taker_buy_quote": 8164.81811}, {"ts": 1775143560000, "open": 0.00859, "high": 0.00864, "low": 0.00792, "close": 0.00841, "volume": 29596416.0, "quote_volume": 241395.02038, "trades": 3670, "taker_buy_quote": 117586.95289}, {"ts": 1775143620000, "open": 0.00842, "high": 0.00846, "low": 0.00831, "close": 0.00841, "volume": 5367741.0, "quote_volume": 45148.58145, "trades": 556, "taker_buy_quote": 17484.07093}, {"ts": 1775143680000, "open": 0.00841, "high": 0.00854, "low": 0.00835, "close": 0.00843, "volume": 3046238.0, "quote_volume": 25696.5651, "trades": 406, "taker_buy_quote": 9509.70011}, {"ts": 1775143740000, "open": 0.00841, "high": 0.0086, "low": 0.00835, "close": 0.00836, "volume": 4272715.0, "quote_volume": 36182.7065, "trades": 522, "taker_buy_quote": 20233.0053}, {"ts": 1775143800000, "open": 0.00838, "high": 0.00855, "low": 0.00838, "close": 0.00852, "volume": 1762527.0, "quote_volume": 14949.98048, "trades": 275, "taker_buy_quote": 7393.62037}, {"ts": 1775143860000, "open": 0.00852, "high": 0.0086, "low": 0.00846, "close": 0.00847, "volume": 1789723.0, "quote_volume": 15265.65733, "trades": 196, "taker_buy_quote": 6501.9302}, {"ts": 1775143920000, "open": 0.00847, "high": 0.00849, "low": 0.00841, "close": 0.00849, "volume": 1261323.0, "quote_volume": 10657.25909, "trades": 154, "taker_buy_quote": 5410.89321}, {"ts": 1775143980000, "open": 0.00849, "high": 0.00857, "low": 0.00849, "close": 0.00854, "volume": 963382.0, "quote_volume": 8218.57839, "trades": 129, "taker_buy_quote": 3323.91813}, {"ts": 1775144040000, "open": 0.00855, "high": 0.00858, "low": 0.00848, "close": 0.00851, "volume": 3378469.0, "quote_volume": 28790.34778, "trades": 297, "taker_buy_quote": 11096.91427}, {"ts": 1775144100000, "open": 0.00852, "high": 0.00854, "low": 0.00839, "close": 0.00843, "volume": 2534840.0, "quote_volume": 21473.54277, "trades": 201, "taker_buy_quote": 11942.46799}, {"ts": 1775144160000, "open": 0.00845, "high": 0.00851, "low": 0.0084, "close": 0.00849, "volume": 823000.0, "quote_volume": 6953.48161, "trades": 143, "taker_buy_quote": 3023.67234}, {"ts": 1775144220000, "open": 0.00849, "high": 0.00853, "low": 0.00838, "close": 0.00841, "volume": 2910070.0, "quote_volume": 24631.66707, "trades": 191, "taker_buy_quote": 13490.45322}, {"ts": 1775144280000, "open": 0.0084, "high": 0.00849, "low": 0.0084, "close": 0.00849, "volume": 1162410.0, "quote_volume": 9813.16903, "trades": 140, "taker_buy_quote": 5551.60517}, {"ts": 1775144340000, "open": 0.00849, "high": 0.0085, "low": 0.00843, "close": 0.00848, "volume": 793586.0, "quote_volume": 6722.78614, "trades": 85, "taker_buy_quote": 2865.51168}, {"ts": 1775144400000, "open": 0.00847, "high": 0.00847, "low": 0.00825, "close": 0.00829, "volume": 4461481.0, "quote_volume": 37199.41001, "trades": 342, "taker_buy_quote": 19428.30622}, {"ts": 1775144460000, "open": 0.00827, "high": 0.00836, "low": 0.00822, "close": 0.00835, "volume": 4032004.0, "quote_volume": 33447.15599, "trades": 277, "taker_buy_quote": 20873.60547}, {"ts": 1775144520000, "open": 0.00836, "high": 0.00841, "low": 0.0083, "close": 0.00831, "volume": 1386628.0, "quote_volume": 11563.20838, "trades": 114, "taker_buy_quote": 4957.1204}, {"ts": 1775144580000, "open": 0.00831, "high": 0.00831, "low": 0.00811, "close": 0.00813, "volume": 2815423.0, "quote_volume": 23061.08481, "trades": 231, "taker_buy_quote": 9654.45637}, {"ts": 1775144640000, "open": 0.00812, "high": 0.00816, "low": 0.00803, "close": 0.00807, "volume": 2167010.0, "quote_volume": 17530.20453, "trades": 231, "taker_buy_quote": 7252.20509}, {"ts": 1775144700000, "open": 0.00806, "high": 0.00806, "low": 0.00794, "close": 0.00798, "volume": 3043087.0, "quote_volume": 24325.60145, "trades": 315, "taker_buy_quote": 8858.33944}, {"ts": 1775144760000, "open": 0.00799, "high": 0.00827, "low": 0.00797, "close": 0.00806, "volume": 9994354.0, "quote_volume": 80788.13496, "trades": 616, "taker_buy_quote": 61710.91164}, {"ts": 1775144820000, "open": 0.00807, "high": 0.00843, "low": 0.00806, "close": 0.00817, "volume": 6610929.0, "quote_volume": 54712.26598, "trades": 760, "taker_buy_quote": 28264.86077}, {"ts": 1775144880000, "open": 0.00818, "high": 0.00827, "low": 0.00814, "close": 0.00822, "volume": 2757328.0, "quote_volume": 22643.02065, "trades": 321, "taker_buy_quote": 11906.99657}, {"ts": 1775144940000, "open": 0.0082, "high": 0.00826, "low": 0.00818, "close": 0.0082, "volume": 1235923.0, "quote_volume": 10157.19832, "trades": 111, "taker_buy_quote": 3206.79362}, {"ts": 1775145000000, "open": 0.00819, "high": 0.00846, "low": 0.00813, "close": 0.00839, "volume": 6675366.0, "quote_volume": 55517.13104, "trades": 679, "taker_buy_quote": 35029.27693}, {"ts": 1775145060000, "open": 0.0084, "high": 0.00844, "low": 0.00818, "close": 0.00824, "volume": 4355219.0, "quote_volume": 36048.33889, "trades": 383, "taker_buy_quote": 17832.43238}, {"ts": 1775145120000, "open": 0.00822, "high": 0.00825, "low": 0.00817, "close": 0.0082, "volume": 1835565.0, "quote_volume": 15052.10252, "trades": 166, "taker_buy_quote": 10932.2425}, {"ts": 1775145180000, "open": 0.00822, "high": 0.00825, "low": 0.00801, "close": 0.00806, "volume": 3581322.0, "quote_volume": 29133.03828, "trades": 305, "taker_buy_quote": 9492.70262}, {"ts": 1775145240000, "open": 0.00807, "high": 0.00811, "low": 0.00802, "close": 0.00806, "volume": 2849494.0, "quote_volume": 22995.86904, "trades": 247, "taker_buy_quote": 8713.51842}, {"ts": 1775145300000, "open": 0.00808, "high": 0.00812, "low": 0.00796, "close": 0.00808, "volume": 3558236.0, "quote_volume": 28614.85181, "trades": 338, "taker_buy_quote": 13026.54405}, {"ts": 1775145360000, "open": 0.00811, "high": 0.00823, "low": 0.00804, "close": 0.00809, "volume": 4790155.0, "quote_volume": 38957.28911, "trades": 442, "taker_buy_quote": 17985.77613}, {"ts": 1775145420000, "open": 0.00809, "high": 0.00815, "low": 0.00799, "close": 0.00814, "volume": 4321350.0, "quote_volume": 34836.68515, "trades": 422, "taker_buy_quote": 17623.49863}, {"ts": 1775145480000, "open": 0.00814, "high": 0.00815, "low": 0.00808, "close": 0.00815, "volume": 1104089.0, "quote_volume": 8959.51643, "trades": 160, "taker_buy_quote": 3672.55389}, {"ts": 1775145540000, "open": 0.00815, "high": 0.0082, "low": 0.0081, "close": 0.00817, "volume": 1606316.0, "quote_volume": 13094.77033, "trades": 171, "taker_buy_quote": 8135.90874}, {"ts": 1775145600000, "open": 0.00815, "high": 0.00815, "low": 0.00776, "close": 0.00793, "volume": 11981294.0, "quote_volume": 95050.61477, "trades": 1088, "taker_buy_quote": 34075.77479}, {"ts": 1775145660000, "open": 0.00794, "high": 0.00803, "low": 0.00785, "close": 0.00793, "volume": 5062737.0, "quote_volume": 40287.68031, "trades": 511, "taker_buy_quote": 22953.45392}, {"ts": 1775145720000, "open": 0.00792, "high": 0.00798, "low": 0.00786, "close": 0.00794, "volume": 3607841.0, "quote_volume": 28581.02067, "trades": 410, "taker_buy_quote": 18146.24206}, {"ts": 1775145780000, "open": 0.00794, "high": 0.00798, "low": 0.00783, "close": 0.00785, "volume": 3262230.0, "quote_volume": 25676.44267, "trades": 369, "taker_buy_quote": 14964.48332}, {"ts": 1775145840000, "open": 0.00785, "high": 0.00792, "low": 0.00778, "close": 0.00779, "volume": 4776499.0, "quote_volume": 37554.55115, "trades": 492, "taker_buy_quote": 15499.88384}, {"ts": 1775145900000, "open": 0.0078, "high": 0.00782, "low": 0.00772, "close": 0.00776, "volume": 6580463.0, "quote_volume": 51040.65559, "trades": 539, "taker_buy_quote": 20080.81108}, {"ts": 1775145960000, "open": 0.00775, "high": 0.00788, "low": 0.0077, "close": 0.00781, "volume": 4311000.0, "quote_volume": 33447.50145, "trades": 516, "taker_buy_quote": 16411.67246}, {"ts": 1775146020000, "open": 0.00781, "high": 0.00799, "low": 0.00779, "close": 0.00796, "volume": 5194357.0, "quote_volume": 41019.98929, "trades": 530, "taker_buy_quote": 26779.42108}, {"ts": 1775146080000, "open": 0.00795, "high": 0.00811, "low": 0.00793, "close": 0.00804, "volume": 6706214.0, "quote_volume": 53692.58273, "trades": 824, "taker_buy_quote": 33976.42273}, {"ts": 1775146140000, "open": 0.00804, "high": 0.00817, "low": 0.00799, "close": 0.00806, "volume": 3736441.0, "quote_volume": 30127.16168, "trades": 446, "taker_buy_quote": 13857.13016}, {"ts": 1775146200000, "open": 0.00805, "high": 0.00818, "low": 0.00798, "close": 0.00815, "volume": 3378242.0, "quote_volume": 27197.2114, "trades": 385, "taker_buy_quote": 15226.07433}, {"ts": 1775146260000, "open": 0.00815, "high": 0.00824, "low": 0.00809, "close": 0.00822, "volume": 1849316.0, "quote_volume": 15145.67516, "trades": 211, "taker_buy_quote": 7249.63738}, {"ts": 1775146320000, "open": 0.00823, "high": 0.00826, "low": 0.00811, "close": 0.00813, "volume": 3022198.0, "quote_volume": 24708.67119, "trades": 230, "taker_buy_quote": 15615.33578}, {"ts": 1775146380000, "open": 0.00812, "high": 0.00818, "low": 0.00808, "close": 0.00818, "volume": 1834446.0, "quote_volume": 14920.57519, "trades": 184, "taker_buy_quote": 6221.60288}, {"ts": 1775146440000, "open": 0.00818, "high": 0.00836, "low": 0.00818, "close": 0.00832, "volume": 5689211.0, "quote_volume": 47274.98262, "trades": 336, "taker_buy_quote": 26435.47381}, {"ts": 1775146500000, "open": 0.00832, "high": 0.00835, "low": 0.00821, "close": 0.00828, "volume": 5023158.0, "quote_volume": 41636.47221, "trades": 298, "taker_buy_quote": 18232.42894}, {"ts": 1775146560000, "open": 0.00829, "high": 0.00841, "low": 0.00829, "close": 0.00831, "volume": 2369817.0, "quote_volume": 19816.7735, "trades": 233, "taker_buy_quote": 8096.18326}, {"ts": 1775146620000, "open": 0.00832, "high": 0.00833, "low": 0.00818, "close": 0.00824, "volume": 1444471.0, "quote_volume": 11885.58086, "trades": 124, "taker_buy_quote": 4122.69063}, {"ts": 1775146680000, "open": 0.00823, "high": 0.00829, "low": 0.00819, "close": 0.00827, "volume": 2034667.0, "quote_volume": 16748.69043, "trades": 138, "taker_buy_quote": 7394.85108}, {"ts": 1775146740000, "open": 0.00828, "high": 0.00829, "low": 0.00814, "close": 0.00824, "volume": 1561268.0, "quote_volume": 12827.64456, "trades": 187, "taker_buy_quote": 4730.12809}, {"ts": 1775146800000, "open": 0.00825, "high": 0.00825, "low": 0.00816, "close": 0.00817, "volume": 2016731.0, "quote_volume": 16534.69488, "trades": 173, "taker_buy_quote": 8412.17409}, {"ts": 1775146860000, "open": 0.00817, "high": 0.00819, "low": 0.0081, "close": 0.00815, "volume": 1967218.0, "quote_volume": 16036.52999, "trades": 166, "taker_buy_quote": 7049.49887}, {"ts": 1775146920000, "open": 0.00816, "high": 0.00819, "low": 0.00807, "close": 0.00809, "volume": 2310955.0, "quote_volume": 18753.48508, "trades": 187, "taker_buy_quote": 9930.12509}, {"ts": 1775146980000, "open": 0.0081, "high": 0.00813, "low": 0.00805, "close": 0.00808, "volume": 2329887.0, "quote_volume": 18870.05426, "trades": 148, "taker_buy_quote": 7576.81147}, {"ts": 1775147040000, "open": 0.00808, "high": 0.00809, "low": 0.00803, "close": 0.00806, "volume": 1599636.0, "quote_volume": 12876.19642, "trades": 154, "taker_buy_quote": 3471.6825}, {"ts": 1775147100000, "open": 0.00806, "high": 0.00811, "low": 0.00805, "close": 0.00807, "volume": 1510206.0, "quote_volume": 12191.27905, "trades": 146, "taker_buy_quote": 5897.53956}, {"ts": 1775147160000, "open": 0.00806, "high": 0.00807, "low": 0.00795, "close": 0.00804, "volume": 5099853.0, "quote_volume": 40837.08267, "trades": 313, "taker_buy_quote": 28077.76837}, {"ts": 1775147220000, "open": 0.00805, "high": 0.00807, "low": 0.008, "close": 0.00804, "volume": 859676.0, "quote_volume": 6913.89197, "trades": 98, "taker_buy_quote": 3676.66604}, {"ts": 1775147280000, "open": 0.00805, "high": 0.00817, "low": 0.00805, "close": 0.00813, "volume": 1515988.0, "quote_volume": 12313.3547, "trades": 138, "taker_buy_quote": 7268.02243}, {"ts": 1775147340000, "open": 0.00814, "high": 0.00823, "low": 0.00807, "close": 0.00822, "volume": 5206614.0, "quote_volume": 42417.20989, "trades": 463, "taker_buy_quote": 19657.65846}, {"ts": 1775147400000, "open": 0.0082, "high": 0.00823, "low": 0.0081, "close": 0.00812, "volume": 6028312.0, "quote_volume": 49262.35939, "trades": 515, "taker_buy_quote": 25355.88435}, {"ts": 1775147460000, "open": 0.00813, "high": 0.00838, "low": 0.0081, "close": 0.00836, "volume": 3312966.0, "quote_volume": 27316.82197, "trades": 283, "taker_buy_quote": 22105.08445}, {"ts": 1775147520000, "open": 0.00836, "high": 0.0084, "low": 0.00826, "close": 0.00826, "volume": 4223826.0, "quote_volume": 35202.63812, "trades": 326, "taker_buy_quote": 13693.79699}, {"ts": 1775147580000, "open": 0.00825, "high": 0.00835, "low": 0.00818, "close": 0.00834, "volume": 2367655.0, "quote_volume": 19592.441, "trades": 179, "taker_buy_quote": 10831.96679}, {"ts": 1775147640000, "open": 0.00836, "high": 0.00854, "low": 0.00836, "close": 0.00847, "volume": 5241996.0, "quote_volume": 44290.46682, "trades": 438, "taker_buy_quote": 31348.22637}, {"ts": 1775147700000, "open": 0.00847, "high": 0.00853, "low": 0.0083, "close": 0.00835, "volume": 8976024.0, "quote_volume": 75194.22028, "trades": 798, "taker_buy_quote": 30201.0845}, {"ts": 1775147760000, "open": 0.00835, "high": 0.00837, "low": 0.0083, "close": 0.00834, "volume": 2904471.0, "quote_volume": 24212.85377, "trades": 321, "taker_buy_quote": 14083.99398}, {"ts": 1775147820000, "open": 0.00834, "high": 0.00835, "low": 0.00816, "close": 0.0082, "volume": 2978625.0, "quote_volume": 24549.67977, "trades": 253, "taker_buy_quote": 8333.59792}, {"ts": 1775147880000, "open": 0.00819, "high": 0.00825, "low": 0.00814, "close": 0.00819, "volume": 2874037.0, "quote_volume": 23477.8446, "trades": 167, "taker_buy_quote": 14254.71355}, {"ts": 1775147940000, "open": 0.00817, "high": 0.00817, "low": 0.00809, "close": 0.00814, "volume": 3068173.0, "quote_volume": 24915.82259, "trades": 226, "taker_buy_quote": 8112.69781}, {"ts": 1775148000000, "open": 0.00814, "high": 0.00819, "low": 0.00813, "close": 0.00817, "volume": 563305.0, "quote_volume": 4596.1888, "trades": 88, "taker_buy_quote": 2641.22233}, {"ts": 1775148060000, "open": 0.00816, "high": 0.00818, "low": 0.00803, "close": 0.0081, "volume": 2473092.0, "quote_volume": 20017.67529, "trades": 190, "taker_buy_quote": 6161.31147}, {"ts": 1775148120000, "open": 0.00812, "high": 0.00816, "low": 0.00809, "close": 0.00815, "volume": 1201760.0, "quote_volume": 9756.36133, "trades": 108, "taker_buy_quote": 4060.18348}, {"ts": 1775148180000, "open": 0.00815, "high": 0.00823, "low": 0.00814, "close": 0.00816, "volume": 2003582.0, "quote_volume": 16414.27385, "trades": 147, "taker_buy_quote": 6229.75915}, {"ts": 1775148240000, "open": 0.00816, "high": 0.00817, "low": 0.00809, "close": 0.00813, "volume": 1236731.0, "quote_volume": 10060.24369, "trades": 116, "taker_buy_quote": 5848.88193}, {"ts": 1775148300000, "open": 0.00814, "high": 0.00817, "low": 0.00809, "close": 0.00815, "volume": 1955834.0, "quote_volume": 15892.70401, "trades": 141, "taker_buy_quote": 10047.38942}, {"ts": 1775148360000, "open": 0.00813, "high": 0.00818, "low": 0.00813, "close": 0.00818, "volume": 816139.0, "quote_volume": 6652.59161, "trades": 104, "taker_buy_quote": 4655.67899}, {"ts": 1775148420000, "open": 0.00819, "high": 0.00822, "low": 0.00812, "close": 0.00812, "volume": 983692.0, "quote_volume": 8034.67035, "trades": 98, "taker_buy_quote": 3219.0009}, {"ts": 1775148480000, "open": 0.00811, "high": 0.00812, "low": 0.00803, "close": 0.00806, "volume": 628094.0, "quote_volume": 5073.00842, "trades": 78, "taker_buy_quote": 1655.5616}, {"ts": 1775148540000, "open": 0.00805, "high": 0.00806, "low": 0.00792, "close": 0.00801, "volume": 4176088.0, "quote_volume": 33333.58115, "trades": 337, "taker_buy_quote": 9542.25568}, {"ts": 1775148600000, "open": 0.00801, "high": 0.00807, "low": 0.00799, "close": 0.00803, "volume": 1877731.0, "quote_volume": 15110.61448, "trades": 118, "taker_buy_quote": 10236.05304}, {"ts": 1775148660000, "open": 0.00803, "high": 0.00809, "low": 0.00802, "close": 0.00807, "volume": 391437.0, "quote_volume": 3149.08747, "trades": 55, "taker_buy_quote": 2083.54149}, {"ts": 1775148720000, "open": 0.00808, "high": 0.00823, "low": 0.00808, "close": 0.00819, "volume": 2094529.0, "quote_volume": 17122.33563, "trades": 160, "taker_buy_quote": 13251.1033}, {"ts": 1775148780000, "open": 0.0082, "high": 0.00822, "low": 0.00815, "close": 0.00819, "volume": 672818.0, "quote_volume": 5503.62004, "trades": 80, "taker_buy_quote": 2900.02766}, {"ts": 1775148840000, "open": 0.0082, "high": 0.00822, "low": 0.00818, "close": 0.00821, "volume": 340945.0, "quote_volume": 2796.72373, "trades": 44, "taker_buy_quote": 936.15199}, {"ts": 1775148900000, "open": 0.00823, "high": 0.00832, "low": 0.00815, "close": 0.00827, "volume": 1829617.0, "quote_volume": 15051.63177, "trades": 200, "taker_buy_quote": 7276.92227}, {"ts": 1775148960000, "open": 0.00827, "high": 0.0083, "low": 0.0082, "close": 0.00824, "volume": 1607751.0, "quote_volume": 13248.87392, "trades": 131, "taker_buy_quote": 6773.7603}, {"ts": 1775149020000, "open": 0.00825, "high": 0.00827, "low": 0.00822, "close": 0.00824, "volume": 1316493.0, "quote_volume": 10845.99902, "trades": 89, "taker_buy_quote": 4209.78699}, {"ts": 1775149080000, "open": 0.00825, "high": 0.0083, "low": 0.00823, "close": 0.00825, "volume": 1456224.0, "quote_volume": 12035.24178, "trades": 107, "taker_buy_quote": 5134.43318}, {"ts": 1775149140000, "open": 0.00824, "high": 0.00824, "low": 0.00813, "close": 0.00817, "volume": 1283856.0, "quote_volume": 10483.431, "trades": 90, "taker_buy_quote": 4883.18655}, {"ts": 1775149200000, "open": 0.00817, "high": 0.00819, "low": 0.0081, "close": 0.00813, "volume": 1052168.0, "quote_volume": 8559.61114, "trades": 78, "taker_buy_quote": 4615.95159}, {"ts": 1775149260000, "open": 0.00814, "high": 0.00816, "low": 0.0081, "close": 0.00814, "volume": 444566.0, "quote_volume": 3615.91452, "trades": 57, "taker_buy_quote": 1527.42244}, {"ts": 1775149320000, "open": 0.00814, "high": 0.00816, "low": 0.00813, "close": 0.00815, "volume": 889310.0, "quote_volume": 7246.84564, "trades": 61, "taker_buy_quote": 3508.20299}, {"ts": 1775149380000, "open": 0.00814, "high": 0.00814, "low": 0.00808, "close": 0.00811, "volume": 1159877.0, "quote_volume": 9401.06582, "trades": 128, "taker_buy_quote": 3020.64635}, {"ts": 1775149440000, "open": 0.00812, "high": 0.00817, "low": 0.0081, "close": 0.00816, "volume": 1241745.0, "quote_volume": 10098.8121, "trades": 66, "taker_buy_quote": 7665.47874}, {"ts": 1775149500000, "open": 0.00816, "high": 0.00818, "low": 0.00814, "close": 0.00815, "volume": 244800.0, "quote_volume": 1996.79876, "trades": 30, "taker_buy_quote": 937.21843}, {"ts": 1775149560000, "open": 0.00816, "high": 0.0083, "low": 0.00811, "close": 0.00813, "volume": 8881105.0, "quote_volume": 72838.10688, "trades": 469, "taker_buy_quote": 22743.33042}, {"ts": 1775149620000, "open": 0.00812, "high": 0.00812, "low": 0.00806, "close": 0.00812, "volume": 2006876.0, "quote_volume": 16245.72184, "trades": 124, "taker_buy_quote": 9942.10882}, {"ts": 1775149680000, "open": 0.00811, "high": 0.00825, "low": 0.00809, "close": 0.00824, "volume": 1635860.0, "quote_volume": 13360.09539, "trades": 147, "taker_buy_quote": 11051.7025}, {"ts": 1775149740000, "open": 0.00825, "high": 0.00827, "low": 0.00817, "close": 0.00825, "volume": 2620911.0, "quote_volume": 21588.94735, "trades": 222, "taker_buy_quote": 12843.98263}, {"ts": 1775149800000, "open": 0.00825, "high": 0.00826, "low": 0.00818, "close": 0.00824, "volume": 921522.0, "quote_volume": 7571.92316, "trades": 96, "taker_buy_quote": 3615.44777}, {"ts": 1775149860000, "open": 0.00823, "high": 0.00834, "low": 0.00822, "close": 0.00828, "volume": 1547263.0, "quote_volume": 12826.77573, "trades": 157, "taker_buy_quote": 8486.50209}, {"ts": 1775149920000, "open": 0.00828, "high": 0.00828, "low": 0.00813, "close": 0.00814, "volume": 2166840.0, "quote_volume": 17730.52517, "trades": 218, "taker_buy_quote": 5878.44493}, {"ts": 1775149980000, "open": 0.00814, "high": 0.00818, "low": 0.00811, "close": 0.00811, "volume": 1864511.0, "quote_volume": 15196.81616, "trades": 154, "taker_buy_quote": 5410.92184}, {"ts": 1775150040000, "open": 0.00811, "high": 0.00818, "low": 0.00809, "close": 0.00817, "volume": 1016116.0, "quote_volume": 8274.2628, "trades": 84, "taker_buy_quote": 5630.12977}, {"ts": 1775150100000, "open": 0.00816, "high": 0.00816, "low": 0.00811, "close": 0.00812, "volume": 274790.0, "quote_volume": 2233.74225, "trades": 31, "taker_buy_quote": 595.18749}, {"ts": 1775150160000, "open": 0.00812, "high": 0.00816, "low": 0.0081, "close": 0.00815, "volume": 553743.0, "quote_volume": 4506.18295, "trades": 60, "taker_buy_quote": 3588.4041}, {"ts": 1775150220000, "open": 0.00815, "high": 0.00817, "low": 0.00808, "close": 0.0081, "volume": 594787.0, "quote_volume": 4835.77459, "trades": 75, "taker_buy_quote": 2989.02578}, {"ts": 1775150280000, "open": 0.00811, "high": 0.00815, "low": 0.00811, "close": 0.00813, "volume": 501775.0, "quote_volume": 4080.8085, "trades": 57, "taker_buy_quote": 2684.17401}, {"ts": 1775150340000, "open": 0.00813, "high": 0.00816, "low": 0.00811, "close": 0.00812, "volume": 366715.0, "quote_volume": 2983.53094, "trades": 39, "taker_buy_quote": 1835.56279}, {"ts": 1775150400000, "open": 0.00811, "high": 0.00815, "low": 0.00811, "close": 0.00811, "volume": 520372.0, "quote_volume": 4231.47346, "trades": 43, "taker_buy_quote": 2820.9659}, {"ts": 1775150460000, "open": 0.00811, "high": 0.00813, "low": 0.00808, "close": 0.00811, "volume": 709813.0, "quote_volume": 5748.86743, "trades": 62, "taker_buy_quote": 1889.4251}, {"ts": 1775150520000, "open": 0.00811, "high": 0.00815, "low": 0.0081, "close": 0.0081, "volume": 1132481.0, "quote_volume": 9183.25977, "trades": 62, "taker_buy_quote": 1717.43821}, {"ts": 1775150580000, "open": 0.00809, "high": 0.00812, "low": 0.00808, "close": 0.00809, "volume": 256614.0, "quote_volume": 2077.95528, "trades": 38, "taker_buy_quote": 1191.45689}, {"ts": 1775150640000, "open": 0.00809, "high": 0.00812, "low": 0.00808, "close": 0.0081, "volume": 309903.0, "quote_volume": 2508.75066, "trades": 25, "taker_buy_quote": 1298.60879}, {"ts": 1775150700000, "open": 0.0081, "high": 0.00819, "low": 0.0081, "close": 0.00817, "volume": 1395663.0, "quote_volume": 11376.49343, "trades": 130, "taker_buy_quote": 7721.34311}, {"ts": 1775150760000, "open": 0.00817, "high": 0.0082, "low": 0.00814, "close": 0.00814, "volume": 385468.0, "quote_volume": 3147.0722, "trades": 39, "taker_buy_quote": 883.76449}, {"ts": 1775150820000, "open": 0.00813, "high": 0.00813, "low": 0.00809, "close": 0.00812, "volume": 685650.0, "quote_volume": 5561.09021, "trades": 65, "taker_buy_quote": 1878.07308}, {"ts": 1775150880000, "open": 0.00813, "high": 0.00815, "low": 0.00809, "close": 0.00815, "volume": 630032.0, "quote_volume": 5110.88927, "trades": 33, "taker_buy_quote": 3219.03338}, {"ts": 1775150940000, "open": 0.00816, "high": 0.00816, "low": 0.00812, "close": 0.00813, "volume": 193480.0, "quote_volume": 1574.85117, "trades": 44, "taker_buy_quote": 871.09751}, {"ts": 1775151000000, "open": 0.00814, "high": 0.00814, "low": 0.00804, "close": 0.00805, "volume": 3154483.0, "quote_volume": 25450.14713, "trades": 225, "taker_buy_quote": 13886.1632}, {"ts": 1775151060000, "open": 0.00805, "high": 0.00835, "low": 0.00803, "close": 0.00825, "volume": 5723600.0, "quote_volume": 47108.26526, "trades": 408, "taker_buy_quote": 21250.89585}, {"ts": 1775151120000, "open": 0.00824, "high": 0.00834, "low": 0.00824, "close": 0.00828, "volume": 4383332.0, "quote_volume": 36347.89487, "trades": 262, "taker_buy_quote": 25903.08499}, {"ts": 1775151180000, "open": 0.00829, "high": 0.00834, "low": 0.00823, "close": 0.00827, "volume": 1356120.0, "quote_volume": 11227.6096, "trades": 118, "taker_buy_quote": 7728.37746}, {"ts": 1775151240000, "open": 0.00827, "high": 0.00843, "low": 0.00827, "close": 0.00843, "volume": 2421015.0, "quote_volume": 20233.34966, "trades": 206, "taker_buy_quote": 15359.59831}, {"ts": 1775151300000, "open": 0.00842, "high": 0.00853, "low": 0.00833, "close": 0.00853, "volume": 7850470.0, "quote_volume": 66160.46923, "trades": 621, "taker_buy_quote": 36159.02544}, {"ts": 1775151360000, "open": 0.00853, "high": 0.00855, "low": 0.00843, "close": 0.00855, "volume": 5104053.0, "quote_volume": 43331.40014, "trades": 540, "taker_buy_quote": 22768.04205}, {"ts": 1775151420000, "open": 0.00855, "high": 0.00878, "low": 0.00848, "close": 0.00866, "volume": 14341014.0, "quote_volume": 124148.93295, "trades": 1505, "taker_buy_quote": 69570.72403}, {"ts": 1775151480000, "open": 0.00866, "high": 0.00868, "low": 0.00857, "close": 0.00863, "volume": 9109820.0, "quote_volume": 78692.99334, "trades": 1305, "taker_buy_quote": 31554.22593}, {"ts": 1775151540000, "open": 0.00862, "high": 0.00866, "low": 0.00842, "close": 0.00855, "volume": 5055710.0, "quote_volume": 43242.47131, "trades": 652, "taker_buy_quote": 17171.72822}, {"ts": 1775151600000, "open": 0.00855, "high": 0.00856, "low": 0.00841, "close": 0.00843, "volume": 1463727.0, "quote_volume": 12389.53712, "trades": 245, "taker_buy_quote": 4434.44703}, {"ts": 1775151660000, "open": 0.00842, "high": 0.00849, "low": 0.00836, "close": 0.00843, "volume": 2940062.0, "quote_volume": 24776.54236, "trades": 312, "taker_buy_quote": 12604.32688}, {"ts": 1775151720000, "open": 0.00842, "high": 0.00845, "low": 0.00839, "close": 0.0084, "volume": 1317386.0, "quote_volume": 11088.47729, "trades": 166, "taker_buy_quote": 3163.40537}, {"ts": 1775151780000, "open": 0.00841, "high": 0.00843, "low": 0.00836, "close": 0.00843, "volume": 2093942.0, "quote_volume": 17597.10762, "trades": 259, "taker_buy_quote": 7284.42627}, {"ts": 1775151840000, "open": 0.00842, "high": 0.00842, "low": 0.00836, "close": 0.0084, "volume": 719646.0, "quote_volume": 6037.59211, "trades": 84, "taker_buy_quote": 3868.32255}, {"ts": 1775151900000, "open": 0.0084, "high": 0.00844, "low": 0.00834, "close": 0.00838, "volume": 2822435.0, "quote_volume": 23687.99755, "trades": 231, "taker_buy_quote": 8840.68083}, {"ts": 1775151960000, "open": 0.00836, "high": 0.00843, "low": 0.0083, "close": 0.00838, "volume": 3185023.0, "quote_volume": 26587.02548, "trades": 183, "taker_buy_quote": 15281.92929}, {"ts": 1775152020000, "open": 0.00838, "high": 0.00841, "low": 0.00836, "close": 0.0084, "volume": 609924.0, "quote_volume": 5116.84654, "trades": 72, "taker_buy_quote": 3315.2083}, {"ts": 1775152080000, "open": 0.0084, "high": 0.00845, "low": 0.00836, "close": 0.00836, "volume": 1107761.0, "quote_volume": 9327.43617, "trades": 91, "taker_buy_quote": 4951.07476}, {"ts": 1775152140000, "open": 0.00836, "high": 0.0084, "low": 0.00836, "close": 0.00839, "volume": 716794.0, "quote_volume": 6003.96445, "trades": 54, "taker_buy_quote": 4733.75072}, {"ts": 1775152200000, "open": 0.00838, "high": 0.00844, "low": 0.00838, "close": 0.00841, "volume": 1193964.0, "quote_volume": 10031.83879, "trades": 80, "taker_buy_quote": 5382.89322}, {"ts": 1775152260000, "open": 0.00841, "high": 0.00842, "low": 0.00812, "close": 0.00812, "volume": 4214636.0, "quote_volume": 34635.46205, "trades": 297, "taker_buy_quote": 8868.7971}, {"ts": 1775152320000, "open": 0.00813, "high": 0.00815, "low": 0.00803, "close": 0.00806, "volume": 6018569.0, "quote_volume": 48659.72376, "trades": 433, "taker_buy_quote": 11924.56804}, {"ts": 1775152380000, "open": 0.00806, "high": 0.00811, "low": 0.00803, "close": 0.00807, "volume": 852397.0, "quote_volume": 6879.75958, "trades": 92, "taker_buy_quote": 3181.37878}, {"ts": 1775152440000, "open": 0.00809, "high": 0.00821, "low": 0.00809, "close": 0.00821, "volume": 1576930.0, "quote_volume": 12872.98177, "trades": 140, "taker_buy_quote": 10609.86676}, {"ts": 1775152500000, "open": 0.00821, "high": 0.0083, "low": 0.00819, "close": 0.00819, "volume": 3475873.0, "quote_volume": 28702.43385, "trades": 363, "taker_buy_quote": 18083.71003}, {"ts": 1775152560000, "open": 0.0082, "high": 0.00827, "low": 0.0082, "close": 0.00827, "volume": 1471141.0, "quote_volume": 12121.3928, "trades": 155, "taker_buy_quote": 7252.43382}, {"ts": 1775152620000, "open": 0.00828, "high": 0.00835, "low": 0.00827, "close": 0.00829, "volume": 1413939.0, "quote_volume": 11745.44777, "trades": 149, "taker_buy_quote": 4166.11637}, {"ts": 1775152680000, "open": 0.00828, "high": 0.00834, "low": 0.00827, "close": 0.0083, "volume": 973765.0, "quote_volume": 8079.26455, "trades": 110, "taker_buy_quote": 2392.30329}, {"ts": 1775152740000, "open": 0.0083, "high": 0.00835, "low": 0.00829, "close": 0.00835, "volume": 539894.0, "quote_volume": 4490.83794, "trades": 64, "taker_buy_quote": 2029.5243}, {"ts": 1775152800000, "open": 0.00836, "high": 0.00837, "low": 0.0083, "close": 0.00836, "volume": 896670.0, "quote_volume": 7472.94669, "trades": 122, "taker_buy_quote": 3110.50805}, {"ts": 1775152860000, "open": 0.00837, "high": 0.00841, "low": 0.00833, "close": 0.00833, "volume": 824808.0, "quote_volume": 6910.67395, "trades": 95, "taker_buy_quote": 2286.95908}, {"ts": 1775152920000, "open": 0.00832, "high": 0.00833, "low": 0.00823, "close": 0.00826, "volume": 1524968.0, "quote_volume": 12632.14846, "trades": 167, "taker_buy_quote": 4740.36359}, {"ts": 1775152980000, "open": 0.00826, "high": 0.0083, "low": 0.00818, "close": 0.00822, "volume": 1759879.0, "quote_volume": 14522.04762, "trades": 171, "taker_buy_quote": 4611.84412}, {"ts": 1775153040000, "open": 0.00821, "high": 0.00821, "low": 0.00816, "close": 0.00818, "volume": 849021.0, "quote_volume": 6945.09676, "trades": 85, "taker_buy_quote": 3908.43087}, {"ts": 1775153100000, "open": 0.00817, "high": 0.00817, "low": 0.00811, "close": 0.00816, "volume": 1092030.0, "quote_volume": 8883.35213, "trades": 89, "taker_buy_quote": 5796.25348}, {"ts": 1775153160000, "open": 0.00815, "high": 0.00818, "low": 0.00812, "close": 0.00814, "volume": 1465354.0, "quote_volume": 11932.01628, "trades": 99, "taker_buy_quote": 2117.05548}, {"ts": 1775153220000, "open": 0.00814, "high": 0.00815, "low": 0.00808, "close": 0.00811, "volume": 794309.0, "quote_volume": 6437.54068, "trades": 80, "taker_buy_quote": 2639.16525}, {"ts": 1775153280000, "open": 0.00812, "high": 0.00818, "low": 0.00812, "close": 0.00815, "volume": 1409943.0, "quote_volume": 11488.0981, "trades": 118, "taker_buy_quote": 6601.68004}, {"ts": 1775153340000, "open": 0.00814, "high": 0.00816, "low": 0.0081, "close": 0.00814, "volume": 548754.0, "quote_volume": 4461.65658, "trades": 83, "taker_buy_quote": 1226.23571}, {"ts": 1775153400000, "open": 0.00815, "high": 0.00816, "low": 0.00813, "close": 0.00816, "volume": 884919.0, "quote_volume": 7203.31045, "trades": 44, "taker_buy_quote": 5459.52814}, {"ts": 1775153460000, "open": 0.00817, "high": 0.00823, "low": 0.00817, "close": 0.0082, "volume": 523652.0, "quote_volume": 4293.66089, "trades": 83, "taker_buy_quote": 2311.13118}, {"ts": 1775153520000, "open": 0.0082, "high": 0.00824, "low": 0.00811, "close": 0.00814, "volume": 2817886.0, "quote_volume": 23020.97597, "trades": 234, "taker_buy_quote": 6888.15069}, {"ts": 1775153580000, "open": 0.00814, "high": 0.00817, "low": 0.00812, "close": 0.00816, "volume": 1350046.0, "quote_volume": 10986.40292, "trades": 97, "taker_buy_quote": 5869.06424}, {"ts": 1775153640000, "open": 0.00816, "high": 0.00817, "low": 0.0081, "close": 0.00811, "volume": 903390.0, "quote_volume": 7351.08641, "trades": 64, "taker_buy_quote": 1990.94342}, {"ts": 1775153700000, "open": 0.00811, "high": 0.00816, "low": 0.00809, "close": 0.00815, "volume": 747980.0, "quote_volume": 6077.63768, "trades": 64, "taker_buy_quote": 4363.77939}, {"ts": 1775153760000, "open": 0.00815, "high": 0.00823, "low": 0.00815, "close": 0.00823, "volume": 1054013.0, "quote_volume": 8644.424, "trades": 78, "taker_buy_quote": 5449.40808}, {"ts": 1775153820000, "open": 0.00823, "high": 0.00825, "low": 0.00821, "close": 0.00824, "volume": 1155573.0, "quote_volume": 9523.34409, "trades": 82, "taker_buy_quote": 6623.18174}, {"ts": 1775153880000, "open": 0.00824, "high": 0.00824, "low": 0.00818, "close": 0.00819, "volume": 985758.0, "quote_volume": 8099.91216, "trades": 61, "taker_buy_quote": 2539.47552}, {"ts": 1775153940000, "open": 0.00819, "high": 0.00821, "low": 0.00814, "close": 0.00817, "volume": 436512.0, "quote_volume": 3567.59785, "trades": 43, "taker_buy_quote": 1603.1441}, {"ts": 1775154000000, "open": 0.00816, "high": 0.00819, "low": 0.00815, "close": 0.00819, "volume": 602435.0, "quote_volume": 4917.97707, "trades": 57, "taker_buy_quote": 2173.07273}, {"ts": 1775154060000, "open": 0.0082, "high": 0.0082, "low": 0.0081, "close": 0.00812, "volume": 582665.0, "quote_volume": 4750.9089, "trades": 68, "taker_buy_quote": 1860.19635}, {"ts": 1775154120000, "open": 0.00812, "high": 0.00819, "low": 0.00812, "close": 0.00813, "volume": 1016431.0, "quote_volume": 8273.2135, "trades": 80, "taker_buy_quote": 6033.75923}, {"ts": 1775154180000, "open": 0.00813, "high": 0.00813, "low": 0.00801, "close": 0.00807, "volume": 5426770.0, "quote_volume": 43720.38226, "trades": 386, "taker_buy_quote": 17401.78898}, {"ts": 1775154240000, "open": 0.00807, "high": 0.00822, "low": 0.00803, "close": 0.00809, "volume": 6874895.0, "quote_volume": 55735.31273, "trades": 558, "taker_buy_quote": 18194.64499}, {"ts": 1775154300000, "open": 0.0081, "high": 0.00814, "low": 0.00808, "close": 0.00814, "volume": 566134.0, "quote_volume": 4583.11696, "trades": 56, "taker_buy_quote": 1340.14653}, {"ts": 1775154360000, "open": 0.00814, "high": 0.00814, "low": 0.0081, "close": 0.00813, "volume": 569078.0, "quote_volume": 4622.25493, "trades": 70, "taker_buy_quote": 2012.62744}, {"ts": 1775154420000, "open": 0.00814, "high": 0.00821, "low": 0.00813, "close": 0.00821, "volume": 528791.0, "quote_volume": 4322.82984, "trades": 52, "taker_buy_quote": 3035.41509}, {"ts": 1775154480000, "open": 0.00821, "high": 0.00827, "low": 0.00821, "close": 0.00826, "volume": 1882102.0, "quote_volume": 15511.0844, "trades": 108, "taker_buy_quote": 12251.84748}, {"ts": 1775154540000, "open": 0.00826, "high": 0.0083, "low": 0.00826, "close": 0.00827, "volume": 734816.0, "quote_volume": 6080.90629, "trades": 85, "taker_buy_quote": 1547.35088}, {"ts": 1775154600000, "open": 0.00827, "high": 0.00829, "low": 0.00825, "close": 0.00825, "volume": 557251.0, "quote_volume": 4609.60242, "trades": 61, "taker_buy_quote": 2542.27397}, {"ts": 1775154660000, "open": 0.00825, "high": 0.00833, "low": 0.0082, "close": 0.00833, "volume": 1443028.0, "quote_volume": 11904.62629, "trades": 156, "taker_buy_quote": 5011.50405}, {"ts": 1775154720000, "open": 0.00834, "high": 0.00836, "low": 0.00831, "close": 0.00834, "volume": 1181856.0, "quote_volume": 9852.47879, "trades": 135, "taker_buy_quote": 6488.88069}, {"ts": 1775154780000, "open": 0.00832, "high": 0.00832, "low": 0.00823, "close": 0.00824, "volume": 980252.0, "quote_volume": 8104.56101, "trades": 100, "taker_buy_quote": 1332.92157}, {"ts": 1775154840000, "open": 0.00824, "high": 0.00825, "low": 0.00821, "close": 0.00822, "volume": 1226005.0, "quote_volume": 10091.13129, "trades": 104, "taker_buy_quote": 6517.7999}, {"ts": 1775154900000, "open": 0.00823, "high": 0.00824, "low": 0.00819, "close": 0.0082, "volume": 533275.0, "quote_volume": 4380.7069, "trades": 62, "taker_buy_quote": 1536.9543}, {"ts": 1775154960000, "open": 0.00819, "high": 0.0082, "low": 0.00816, "close": 0.00819, "volume": 457150.0, "quote_volume": 3739.72551, "trades": 52, "taker_buy_quote": 1329.04117}, {"ts": 1775155020000, "open": 0.00819, "high": 0.00828, "low": 0.00818, "close": 0.00821, "volume": 1274872.0, "quote_volume": 10506.17268, "trades": 146, "taker_buy_quote": 7557.91894}, {"ts": 1775155080000, "open": 0.00821, "high": 0.00824, "low": 0.00819, "close": 0.0082, "volume": 399889.0, "quote_volume": 3288.06646, "trades": 38, "taker_buy_quote": 396.39035}, {"ts": 1775155140000, "open": 0.0082, "high": 0.00823, "low": 0.0082, "close": 0.00821, "volume": 214738.0, "quote_volume": 1764.76968, "trades": 24, "taker_buy_quote": 571.72243}, {"ts": 1775155200000, "open": 0.00821, "high": 0.00823, "low": 0.0082, "close": 0.00821, "volume": 364130.0, "quote_volume": 2990.2326, "trades": 37, "taker_buy_quote": 1682.88633}, {"ts": 1775155260000, "open": 0.00821, "high": 0.00822, "low": 0.00819, "close": 0.00822, "volume": 510721.0, "quote_volume": 4190.25787, "trades": 52, "taker_buy_quote": 1527.30792}, {"ts": 1775155320000, "open": 0.00822, "high": 0.00824, "low": 0.00821, "close": 0.00822, "volume": 245950.0, "quote_volume": 2023.79813, "trades": 34, "taker_buy_quote": 1183.28631}, {"ts": 1775155380000, "open": 0.00821, "high": 0.00826, "low": 0.0082, "close": 0.00826, "volume": 335252.0, "quote_volume": 2757.89534, "trades": 52, "taker_buy_quote": 2067.55896}, {"ts": 1775155440000, "open": 0.00825, "high": 0.00831, "low": 0.00824, "close": 0.00826, "volume": 714850.0, "quote_volume": 5918.04387, "trades": 51, "taker_buy_quote": 4585.41546}, {"ts": 1775155500000, "open": 0.00827, "high": 0.00828, "low": 0.00822, "close": 0.00823, "volume": 473889.0, "quote_volume": 3908.98044, "trades": 59, "taker_buy_quote": 977.05043}, {"ts": 1775155560000, "open": 0.00824, "high": 0.00824, "low": 0.00821, "close": 0.00823, "volume": 323099.0, "quote_volume": 2659.15089, "trades": 29, "taker_buy_quote": 1499.73918}, {"ts": 1775155620000, "open": 0.00823, "high": 0.00831, "low": 0.00823, "close": 0.00831, "volume": 1265029.0, "quote_volume": 10484.50176, "trades": 111, "taker_buy_quote": 7091.81633}, {"ts": 1775155680000, "open": 0.00832, "high": 0.00847, "low": 0.00832, "close": 0.00842, "volume": 3966587.0, "quote_volume": 33348.69995, "trades": 314, "taker_buy_quote": 22823.27373}, {"ts": 1775155740000, "open": 0.00842, "high": 0.00849, "low": 0.00842, "close": 0.00848, "volume": 1469242.0, "quote_volume": 12429.98523, "trades": 145, "taker_buy_quote": 6694.74541}, {"ts": 1775155800000, "open": 0.00848, "high": 0.00857, "low": 0.00846, "close": 0.0085, "volume": 3182427.0, "quote_volume": 27039.62017, "trades": 192, "taker_buy_quote": 12383.29494}, {"ts": 1775155860000, "open": 0.0085, "high": 0.0085, "low": 0.00838, "close": 0.00841, "volume": 4164980.0, "quote_volume": 35156.35633, "trades": 308, "taker_buy_quote": 8298.81357}, {"ts": 1775155920000, "open": 0.0084, "high": 0.00843, "low": 0.00839, "close": 0.00842, "volume": 893376.0, "quote_volume": 7516.34277, "trades": 70, "taker_buy_quote": 5050.37261}, {"ts": 1775155980000, "open": 0.00841, "high": 0.00842, "low": 0.00836, "close": 0.00839, "volume": 2147078.0, "quote_volume": 18028.9875, "trades": 124, "taker_buy_quote": 4387.85586}, {"ts": 1775156040000, "open": 0.00839, "high": 0.0084, "low": 0.00826, "close": 0.00829, "volume": 1980802.0, "quote_volume": 16467.95301, "trades": 160, "taker_buy_quote": 3292.09484}, {"ts": 1775156100000, "open": 0.0083, "high": 0.00832, "low": 0.00824, "close": 0.00826, "volume": 1492700.0, "quote_volume": 12349.06189, "trades": 128, "taker_buy_quote": 3657.21821}, {"ts": 1775156160000, "open": 0.00825, "high": 0.00829, "low": 0.00825, "close": 0.00827, "volume": 352695.0, "quote_volume": 2920.00968, "trades": 36, "taker_buy_quote": 995.55577}, {"ts": 1775156220000, "open": 0.00826, "high": 0.00827, "low": 0.00823, "close": 0.00823, "volume": 991450.0, "quote_volume": 8178.28205, "trades": 67, "taker_buy_quote": 2693.36094}, {"ts": 1775156280000, "open": 0.00822, "high": 0.00826, "low": 0.00821, "close": 0.00823, "volume": 586873.0, "quote_volume": 4833.09223, "trades": 73, "taker_buy_quote": 3251.67002}, {"ts": 1775156340000, "open": 0.00822, "high": 0.00825, "low": 0.00821, "close": 0.00823, "volume": 413305.0, "quote_volume": 3401.7773, "trades": 55, "taker_buy_quote": 2359.69796}, {"ts": 1775156400000, "open": 0.00823, "high": 0.00824, "low": 0.00817, "close": 0.00818, "volume": 685960.0, "quote_volume": 5623.92352, "trades": 84, "taker_buy_quote": 1889.48992}, {"ts": 1775156460000, "open": 0.00818, "high": 0.00821, "low": 0.00814, "close": 0.00821, "volume": 1089387.0, "quote_volume": 8911.31498, "trades": 92, "taker_buy_quote": 7117.70731}, {"ts": 1775156520000, "open": 0.00821, "high": 0.00826, "low": 0.00821, "close": 0.00825, "volume": 443680.0, "quote_volume": 3654.01623, "trades": 78, "taker_buy_quote": 1913.37897}, {"ts": 1775156580000, "open": 0.00825, "high": 0.00827, "low": 0.00824, "close": 0.00825, "volume": 256434.0, "quote_volume": 2117.10009, "trades": 33, "taker_buy_quote": 1201.21947}, {"ts": 1775156640000, "open": 0.00825, "high": 0.00832, "low": 0.00825, "close": 0.0083, "volume": 1836754.0, "quote_volume": 15210.84754, "trades": 131, "taker_buy_quote": 5995.65525}, {"ts": 1775156700000, "open": 0.00828, "high": 0.00837, "low": 0.00828, "close": 0.00834, "volume": 1942176.0, "quote_volume": 16177.49286, "trades": 151, "taker_buy_quote": 12795.47312}, {"ts": 1775156760000, "open": 0.00833, "high": 0.00835, "low": 0.00828, "close": 0.00835, "volume": 913069.0, "quote_volume": 7594.87324, "trades": 68, "taker_buy_quote": 3468.41718}, {"ts": 1775156820000, "open": 0.00834, "high": 0.00838, "low": 0.00834, "close": 0.00836, "volume": 1022125.0, "quote_volume": 8540.27408, "trades": 95, "taker_buy_quote": 4517.00118}, {"ts": 1775156880000, "open": 0.00835, "high": 0.00837, "low": 0.0083, "close": 0.00835, "volume": 1474864.0, "quote_volume": 12292.40544, "trades": 150, "taker_buy_quote": 7473.89971}, {"ts": 1775156940000, "open": 0.00835, "high": 0.00847, "low": 0.00834, "close": 0.00845, "volume": 2369442.0, "quote_volume": 19939.58586, "trades": 199, "taker_buy_quote": 12264.51124}, {"ts": 1775157000000, "open": 0.00846, "high": 0.00856, "low": 0.00845, "close": 0.0085, "volume": 3069428.0, "quote_volume": 26097.62646, "trades": 246, "taker_buy_quote": 14342.86485}, {"ts": 1775157060000, "open": 0.00849, "high": 0.00855, "low": 0.00849, "close": 0.0085, "volume": 1656354.0, "quote_volume": 14118.74746, "trades": 109, "taker_buy_quote": 9041.78275}, {"ts": 1775157120000, "open": 0.00849, "high": 0.00852, "low": 0.00842, "close": 0.00845, "volume": 1628578.0, "quote_volume": 13787.22351, "trades": 96, "taker_buy_quote": 5276.35884}, {"ts": 1775157180000, "open": 0.00844, "high": 0.00851, "low": 0.0084, "close": 0.00847, "volume": 1727912.0, "quote_volume": 14600.6605, "trades": 135, "taker_buy_quote": 5579.71231}, {"ts": 1775157240000, "open": 0.00846, "high": 0.00854, "low": 0.00846, "close": 0.00852, "volume": 1183969.0, "quote_volume": 10081.23042, "trades": 92, "taker_buy_quote": 7487.44727}, {"ts": 1775157300000, "open": 0.00852, "high": 0.00853, "low": 0.00841, "close": 0.00845, "volume": 2001954.0, "quote_volume": 16941.48408, "trades": 181, "taker_buy_quote": 5194.13982}, {"ts": 1775157360000, "open": 0.00846, "high": 0.00852, "low": 0.00845, "close": 0.00851, "volume": 1814328.0, "quote_volume": 15412.08284, "trades": 114, "taker_buy_quote": 9733.99623}, {"ts": 1775157420000, "open": 0.00852, "high": 0.00864, "low": 0.0085, "close": 0.0086, "volume": 4363733.0, "quote_volume": 37498.42944, "trades": 260, "taker_buy_quote": 28709.84762}, {"ts": 1775157480000, "open": 0.00859, "high": 0.00865, "low": 0.00854, "close": 0.00864, "volume": 2948265.0, "quote_volume": 25351.20792, "trades": 207, "taker_buy_quote": 19543.91158}, {"ts": 1775157540000, "open": 0.00864, "high": 0.00892, "low": 0.00862, "close": 0.00889, "volume": 15386159.0, "quote_volume": 135193.29988, "trades": 1381, "taker_buy_quote": 76261.20288}, {"ts": 1775157600000, "open": 0.00889, "high": 0.00892, "low": 0.00873, "close": 0.00882, "volume": 6493345.0, "quote_volume": 57320.21275, "trades": 818, "taker_buy_quote": 22402.64832}, {"ts": 1775157660000, "open": 0.00882, "high": 0.00889, "low": 0.00876, "close": 0.00888, "volume": 3669165.0, "quote_volume": 32365.83904, "trades": 484, "taker_buy_quote": 12020.41893}, {"ts": 1775157720000, "open": 0.00888, "high": 0.00897, "low": 0.00876, "close": 0.00881, "volume": 8990225.0, "quote_volume": 79881.71898, "trades": 894, "taker_buy_quote": 36442.60242}, {"ts": 1775157780000, "open": 0.00879, "high": 0.00885, "low": 0.00875, "close": 0.00877, "volume": 3471789.0, "quote_volume": 30530.40832, "trades": 257, "taker_buy_quote": 13349.62064}, {"ts": 1775157840000, "open": 0.00878, "high": 0.00884, "low": 0.00877, "close": 0.0088, "volume": 2950514.0, "quote_volume": 25971.36319, "trades": 188, "taker_buy_quote": 19521.57616}, {"ts": 1775157900000, "open": 0.0088, "high": 0.0088, "low": 0.00859, "close": 0.00867, "volume": 4875733.0, "quote_volume": 42313.59941, "trades": 449, "taker_buy_quote": 22219.11185}, {"ts": 1775157960000, "open": 0.00867, "high": 0.00876, "low": 0.00865, "close": 0.00871, "volume": 1689118.0, "quote_volume": 14716.58701, "trades": 142, "taker_buy_quote": 9016.72421}, {"ts": 1775158020000, "open": 0.00869, "high": 0.00874, "low": 0.00863, "close": 0.00863, "volume": 1235904.0, "quote_volume": 10739.32989, "trades": 98, "taker_buy_quote": 5015.52383}, {"ts": 1775158080000, "open": 0.00863, "high": 0.00865, "low": 0.00851, "close": 0.00853, "volume": 5814511.0, "quote_volume": 49882.08518, "trades": 310, "taker_buy_quote": 14261.1295}, {"ts": 1775158140000, "open": 0.00852, "high": 0.00858, "low": 0.00847, "close": 0.00857, "volume": 3403814.0, "quote_volume": 29000.03185, "trades": 212, "taker_buy_quote": 13314.82276}, {"ts": 1775158200000, "open": 0.00857, "high": 0.00861, "low": 0.00856, "close": 0.00857, "volume": 2104142.0, "quote_volume": 18060.6447, "trades": 242, "taker_buy_quote": 9615.05239}, {"ts": 1775158260000, "open": 0.00856, "high": 0.00862, "low": 0.0085, "close": 0.00853, "volume": 2272070.0, "quote_volume": 19395.83776, "trades": 224, "taker_buy_quote": 9350.20778}, {"ts": 1775158320000, "open": 0.00852, "high": 0.00862, "low": 0.00849, "close": 0.00861, "volume": 2395527.0, "quote_volume": 20495.41542, "trades": 271, "taker_buy_quote": 11958.0819}, {"ts": 1775158380000, "open": 0.00861, "high": 0.00868, "low": 0.00858, "close": 0.00859, "volume": 4163084.0, "quote_volume": 35900.56505, "trades": 357, "taker_buy_quote": 21181.58155}, {"ts": 1775158440000, "open": 0.00858, "high": 0.00858, "low": 0.00845, "close": 0.00854, "volume": 1830823.0, "quote_volume": 15570.6452, "trades": 181, "taker_buy_quote": 8600.39797}, {"ts": 1775158500000, "open": 0.00854, "high": 0.00859, "low": 0.00849, "close": 0.00855, "volume": 1120332.0, "quote_volume": 9548.10929, "trades": 103, "taker_buy_quote": 4532.40758}, {"ts": 1775158560000, "open": 0.00856, "high": 0.00865, "low": 0.00856, "close": 0.00862, "volume": 1254612.0, "quote_volume": 10801.44888, "trades": 105, "taker_buy_quote": 8740.99847}, {"ts": 1775158620000, "open": 0.00863, "high": 0.00863, "low": 0.00856, "close": 0.00859, "volume": 875943.0, "quote_volume": 7525.88526, "trades": 82, "taker_buy_quote": 2776.30644}, {"ts": 1775158680000, "open": 0.0086, "high": 0.00863, "low": 0.00855, "close": 0.00861, "volume": 1242563.0, "quote_volume": 10679.57751, "trades": 88, "taker_buy_quote": 4433.35169}, {"ts": 1775158740000, "open": 0.00861, "high": 0.00864, "low": 0.00853, "close": 0.00861, "volume": 2429839.0, "quote_volume": 20888.13249, "trades": 230, "taker_buy_quote": 5823.61353}, {"ts": 1775158800000, "open": 0.0086, "high": 0.00861, "low": 0.00856, "close": 0.00859, "volume": 1075113.0, "quote_volume": 9232.19294, "trades": 100, "taker_buy_quote": 3335.4641}, {"ts": 1775158860000, "open": 0.00859, "high": 0.0086, "low": 0.00855, "close": 0.00859, "volume": 1035347.0, "quote_volume": 8886.53908, "trades": 89, "taker_buy_quote": 4336.63654}, {"ts": 1775158920000, "open": 0.00858, "high": 0.00861, "low": 0.00856, "close": 0.00858, "volume": 758476.0, "quote_volume": 6508.76644, "trades": 73, "taker_buy_quote": 1324.87838}, {"ts": 1775158980000, "open": 0.00856, "high": 0.00856, "low": 0.00848, "close": 0.0085, "volume": 2139222.0, "quote_volume": 18202.13769, "trades": 160, "taker_buy_quote": 10226.10218}, {"ts": 1775159040000, "open": 0.00851, "high": 0.00853, "low": 0.00842, "close": 0.00846, "volume": 1862934.0, "quote_volume": 15772.10048, "trades": 126, "taker_buy_quote": 5101.92873}, {"ts": 1775159100000, "open": 0.00847, "high": 0.00852, "low": 0.00846, "close": 0.00847, "volume": 1776618.0, "quote_volume": 15083.29509, "trades": 129, "taker_buy_quote": 5767.79337}, {"ts": 1775159160000, "open": 0.00846, "high": 0.00847, "low": 0.00843, "close": 0.00843, "volume": 759614.0, "quote_volume": 6418.13429, "trades": 53, "taker_buy_quote": 1095.92505}, {"ts": 1775159220000, "open": 0.00843, "high": 0.00844, "low": 0.00834, "close": 0.00839, "volume": 3609009.0, "quote_volume": 30286.53118, "trades": 221, "taker_buy_quote": 8552.89058}, {"ts": 1775159280000, "open": 0.0084, "high": 0.0084, "low": 0.00829, "close": 0.00835, "volume": 3850494.0, "quote_volume": 32124.99124, "trades": 321, "taker_buy_quote": 10163.96476}, {"ts": 1775159340000, "open": 0.00837, "high": 0.00843, "low": 0.00835, "close": 0.0084, "volume": 2764431.0, "quote_volume": 23220.84782, "trades": 224, "taker_buy_quote": 6827.48602}, {"ts": 1775159400000, "open": 0.0084, "high": 0.00847, "low": 0.0084, "close": 0.00843, "volume": 1035918.0, "quote_volume": 8734.27091, "trades": 142, "taker_buy_quote": 4514.16599}, {"ts": 1775159460000, "open": 0.00843, "high": 0.00845, "low": 0.0084, "close": 0.0084, "volume": 684381.0, "quote_volume": 5760.62832, "trades": 264, "taker_buy_quote": 1663.3166}, {"ts": 1775159520000, "open": 0.0084, "high": 0.00844, "low": 0.00839, "close": 0.0084, "volume": 540484.0, "quote_volume": 4548.21881, "trades": 234, "taker_buy_quote": 819.48201}, {"ts": 1775159580000, "open": 0.0084, "high": 0.0084, "low": 0.00836, "close": 0.00839, "volume": 810346.0, "quote_volume": 6787.71221, "trades": 240, "taker_buy_quote": 3362.42722}, {"ts": 1775159640000, "open": 0.00839, "high": 0.00843, "low": 0.00838, "close": 0.00842, "volume": 1241419.0, "quote_volume": 10434.16841, "trades": 90, "taker_buy_quote": 7352.26583}, {"ts": 1775159700000, "open": 0.00844, "high": 0.00848, "low": 0.00842, "close": 0.00842, "volume": 414421.0, "quote_volume": 3510.72712, "trades": 31, "taker_buy_quote": 3118.38542}, {"ts": 1775159760000, "open": 0.00842, "high": 0.00847, "low": 0.00839, "close": 0.00847, "volume": 455051.0, "quote_volume": 3830.63651, "trades": 39, "taker_buy_quote": 1372.54716}, {"ts": 1775159820000, "open": 0.00846, "high": 0.00847, "low": 0.00842, "close": 0.00847, "volume": 1046591.0, "quote_volume": 8840.16652, "trades": 52, "taker_buy_quote": 972.52047}, {"ts": 1775159880000, "open": 0.00845, "high": 0.00849, "low": 0.0084, "close": 0.00841, "volume": 602541.0, "quote_volume": 5089.3054, "trades": 50, "taker_buy_quote": 2138.93054}, {"ts": 1775159940000, "open": 0.00839, "high": 0.00839, "low": 0.00834, "close": 0.00839, "volume": 873058.0, "quote_volume": 7297.33415, "trades": 62, "taker_buy_quote": 787.10245}, {"ts": 1775160000000, "open": 0.00837, "high": 0.00837, "low": 0.0083, "close": 0.00834, "volume": 740912.0, "quote_volume": 6171.54418, "trades": 92, "taker_buy_quote": 3110.21913}, {"ts": 1775160060000, "open": 0.00833, "high": 0.00835, "low": 0.00826, "close": 0.00826, "volume": 1177183.0, "quote_volume": 9777.19776, "trades": 122, "taker_buy_quote": 3074.8784}, {"ts": 1775160120000, "open": 0.00827, "high": 0.00832, "low": 0.00826, "close": 0.0083, "volume": 1157417.0, "quote_volume": 9590.2451, "trades": 88, "taker_buy_quote": 5536.69894}, {"ts": 1775160180000, "open": 0.00832, "high": 0.00836, "low": 0.00829, "close": 0.00834, "volume": 1259367.0, "quote_volume": 10485.57503, "trades": 104, "taker_buy_quote": 5017.89726}, {"ts": 1775160240000, "open": 0.00835, "high": 0.00839, "low": 0.00835, "close": 0.00836, "volume": 763262.0, "quote_volume": 6388.50303, "trades": 43, "taker_buy_quote": 4598.37208}, {"ts": 1775160300000, "open": 0.00835, "high": 0.00837, "low": 0.00831, "close": 0.00834, "volume": 865447.0, "quote_volume": 7213.96412, "trades": 79, "taker_buy_quote": 2826.82439}, {"ts": 1775160360000, "open": 0.00835, "high": 0.00841, "low": 0.00834, "close": 0.00835, "volume": 393822.0, "quote_volume": 3299.1615, "trades": 47, "taker_buy_quote": 2319.79553}, {"ts": 1775160420000, "open": 0.00834, "high": 0.00834, "low": 0.0083, "close": 0.00831, "volume": 475824.0, "quote_volume": 3956.59529, "trades": 50, "taker_buy_quote": 1904.87612}, {"ts": 1775160480000, "open": 0.00832, "high": 0.00837, "low": 0.00827, "close": 0.00837, "volume": 2521846.0, "quote_volume": 20969.24541, "trades": 132, "taker_buy_quote": 11696.32394}, {"ts": 1775160540000, "open": 0.00834, "high": 0.00837, "low": 0.00832, "close": 0.00837, "volume": 225436.0, "quote_volume": 1880.24198, "trades": 36, "taker_buy_quote": 1246.49107}, {"ts": 1775160600000, "open": 0.00837, "high": 0.00839, "low": 0.00835, "close": 0.00835, "volume": 935299.0, "quote_volume": 7828.41596, "trades": 51, "taker_buy_quote": 5396.28093}, {"ts": 1775160660000, "open": 0.00835, "high": 0.00835, "low": 0.00833, "close": 0.00835, "volume": 113370.0, "quote_volume": 945.56537, "trades": 15, "taker_buy_quote": 392.7561}, {"ts": 1775160720000, "open": 0.00836, "high": 0.00839, "low": 0.00836, "close": 0.00839, "volume": 351267.0, "quote_volume": 2937.71009, "trades": 20, "taker_buy_quote": 2667.21724}, {"ts": 1775160780000, "open": 0.0084, "high": 0.00841, "low": 0.00837, "close": 0.00838, "volume": 399008.0, "quote_volume": 3351.19129, "trades": 28, "taker_buy_quote": 2392.56645}, {"ts": 1775160840000, "open": 0.00837, "high": 0.00838, "low": 0.00837, "close": 0.00837, "volume": 70279.0, "quote_volume": 588.50559, "trades": 10, "taker_buy_quote": 207.81562}, {"ts": 1775160900000, "open": 0.00838, "high": 0.00838, "low": 0.00837, "close": 0.00837, "volume": 247018.0, "quote_volume": 2067.61545, "trades": 12, "taker_buy_quote": 1789.9407}, {"ts": 1775160960000, "open": 0.00836, "high": 0.00836, "low": 0.00832, "close": 0.00832, "volume": 148503.0, "quote_volume": 1237.57758, "trades": 16, "taker_buy_quote": 612.55043}, {"ts": 1775161020000, "open": 0.00832, "high": 0.00832, "low": 0.00828, "close": 0.00831, "volume": 627753.0, "quote_volume": 5206.82252, "trades": 36, "taker_buy_quote": 2007.79977}, {"ts": 1775161080000, "open": 0.00831, "high": 0.00833, "low": 0.0083, "close": 0.00832, "volume": 303953.0, "quote_volume": 2526.14948, "trades": 34, "taker_buy_quote": 2188.69681}, {"ts": 1775161140000, "open": 0.0083, "high": 0.0083, "low": 0.00827, "close": 0.00829, "volume": 433599.0, "quote_volume": 3591.14524, "trades": 26, "taker_buy_quote": 379.56839}, {"ts": 1775161200000, "open": 0.0083, "high": 0.00834, "low": 0.00828, "close": 0.00834, "volume": 200999.0, "quote_volume": 1673.01372, "trades": 22, "taker_buy_quote": 1603.52896}, {"ts": 1775161260000, "open": 0.00834, "high": 0.00843, "low": 0.00831, "close": 0.00836, "volume": 3520502.0, "quote_volume": 29500.086, "trades": 169, "taker_buy_quote": 21698.22883}, {"ts": 1775161320000, "open": 0.00835, "high": 0.00835, "low": 0.00824, "close": 0.00826, "volume": 1766914.0, "quote_volume": 14597.00595, "trades": 120, "taker_buy_quote": 5159.94152}, {"ts": 1775161380000, "open": 0.00826, "high": 0.00828, "low": 0.00824, "close": 0.00824, "volume": 531518.0, "quote_volume": 4384.28146, "trades": 61, "taker_buy_quote": 2803.14726}, {"ts": 1775161440000, "open": 0.00825, "high": 0.00826, "low": 0.00823, "close": 0.00825, "volume": 1217784.0, "quote_volume": 10043.48, "trades": 64, "taker_buy_quote": 7238.71033}, {"ts": 1775161500000, "open": 0.00826, "high": 0.00827, "low": 0.00824, "close": 0.00827, "volume": 615962.0, "quote_volume": 5088.64187, "trades": 39, "taker_buy_quote": 1968.18467}, {"ts": 1775161560000, "open": 0.00826, "high": 0.00828, "low": 0.00825, "close": 0.00825, "volume": 575082.0, "quote_volume": 4752.17815, "trades": 22, "taker_buy_quote": 3823.79104}, {"ts": 1775161620000, "open": 0.00825, "high": 0.00828, "low": 0.00822, "close": 0.00828, "volume": 977615.0, "quote_volume": 8067.39474, "trades": 75, "taker_buy_quote": 5214.08823}, {"ts": 1775161680000, "open": 0.00828, "high": 0.00833, "low": 0.00827, "close": 0.00831, "volume": 866851.0, "quote_volume": 7188.03882, "trades": 54, "taker_buy_quote": 3985.69764}, {"ts": 1775161740000, "open": 0.00832, "high": 0.00835, "low": 0.00832, "close": 0.00835, "volume": 136963.0, "quote_volume": 1141.05696, "trades": 22, "taker_buy_quote": 424.27412}, {"ts": 1775161800000, "open": 0.00836, "high": 0.00842, "low": 0.00832, "close": 0.00839, "volume": 2490370.0, "quote_volume": 20869.43145, "trades": 108, "taker_buy_quote": 18439.85098}, {"ts": 1775161860000, "open": 0.00839, "high": 0.00855, "low": 0.00838, "close": 0.00853, "volume": 3816270.0, "quote_volume": 32396.29776, "trades": 244, "taker_buy_quote": 21346.24921}, {"ts": 1775161920000, "open": 0.00852, "high": 0.00854, "low": 0.00843, "close": 0.00848, "volume": 1489678.0, "quote_volume": 12634.15145, "trades": 87, "taker_buy_quote": 8328.53787}, {"ts": 1775161980000, "open": 0.00846, "high": 0.00846, "low": 0.00838, "close": 0.00842, "volume": 531921.0, "quote_volume": 4472.1563, "trades": 56, "taker_buy_quote": 2318.99052}, {"ts": 1775162040000, "open": 0.00841, "high": 0.00841, "low": 0.00835, "close": 0.00837, "volume": 722669.0, "quote_volume": 6052.50265, "trades": 55, "taker_buy_quote": 3377.11067}, {"ts": 1775162100000, "open": 0.00837, "high": 0.00847, "low": 0.00834, "close": 0.00842, "volume": 2878119.0, "quote_volume": 24206.28093, "trades": 188, "taker_buy_quote": 15878.64864}, {"ts": 1775162160000, "open": 0.00845, "high": 0.00851, "low": 0.00845, "close": 0.00846, "volume": 646842.0, "quote_volume": 5488.33525, "trades": 87, "taker_buy_quote": 2903.32933}, {"ts": 1775162220000, "open": 0.00845, "high": 0.00852, "low": 0.00844, "close": 0.0085, "volume": 716742.0, "quote_volume": 6085.27016, "trades": 98, "taker_buy_quote": 3174.41886}, {"ts": 1775162280000, "open": 0.00849, "high": 0.0085, "low": 0.00842, "close": 0.00845, "volume": 577622.0, "quote_volume": 4881.90121, "trades": 51, "taker_buy_quote": 1656.59707}, {"ts": 1775162340000, "open": 0.00846, "high": 0.00847, "low": 0.00845, "close": 0.00846, "volume": 217601.0, "quote_volume": 1840.68091, "trades": 29, "taker_buy_quote": 1149.19897}, {"ts": 1775162400000, "open": 0.00845, "high": 0.00879, "low": 0.00844, "close": 0.00856, "volume": 10959159.0, "quote_volume": 94892.39766, "trades": 830, "taker_buy_quote": 50851.29146}, {"ts": 1775162460000, "open": 0.00857, "high": 0.00868, "low": 0.00851, "close": 0.00867, "volume": 3656857.0, "quote_volume": 31509.25508, "trades": 282, "taker_buy_quote": 20335.48661}, {"ts": 1775162520000, "open": 0.00867, "high": 0.00873, "low": 0.00865, "close": 0.00868, "volume": 2860167.0, "quote_volume": 24853.41581, "trades": 248, "taker_buy_quote": 14520.66438}, {"ts": 1775162580000, "open": 0.00868, "high": 0.00868, "low": 0.00861, "close": 0.00863, "volume": 2176499.0, "quote_volume": 18789.37197, "trades": 125, "taker_buy_quote": 6220.05795}, {"ts": 1775162640000, "open": 0.00862, "high": 0.00863, "low": 0.00857, "close": 0.00857, "volume": 667523.0, "quote_volume": 5736.75215, "trades": 65, "taker_buy_quote": 3506.56334}, {"ts": 1775162700000, "open": 0.00859, "high": 0.00861, "low": 0.00856, "close": 0.0086, "volume": 1012428.0, "quote_volume": 8695.89041, "trades": 63, "taker_buy_quote": 6337.80957}, {"ts": 1775162760000, "open": 0.00858, "high": 0.0086, "low": 0.00857, "close": 0.0086, "volume": 336639.0, "quote_volume": 2888.25381, "trades": 36, "taker_buy_quote": 1205.76703}, {"ts": 1775162820000, "open": 0.00858, "high": 0.00861, "low": 0.00856, "close": 0.00856, "volume": 597673.0, "quote_volume": 5128.54473, "trades": 52, "taker_buy_quote": 2464.61307}, {"ts": 1775162880000, "open": 0.00856, "high": 0.00864, "low": 0.00851, "close": 0.00859, "volume": 2959342.0, "quote_volume": 25386.03896, "trades": 126, "taker_buy_quote": 10896.83472}, {"ts": 1775162940000, "open": 0.00858, "high": 0.0086, "low": 0.00856, "close": 0.00857, "volume": 1677399.0, "quote_volume": 14370.8445, "trades": 73, "taker_buy_quote": 6503.38115}, {"ts": 1775163000000, "open": 0.00856, "high": 0.00856, "low": 0.00849, "close": 0.00852, "volume": 1642023.0, "quote_volume": 13981.41286, "trades": 97, "taker_buy_quote": 7778.21864}, {"ts": 1775163060000, "open": 0.00851, "high": 0.00851, "low": 0.00848, "close": 0.00851, "volume": 177630.0, "quote_volume": 1509.23754, "trades": 26, "taker_buy_quote": 554.6973}, {"ts": 1775163120000, "open": 0.00849, "high": 0.00855, "low": 0.00849, "close": 0.00853, "volume": 282992.0, "quote_volume": 2412.59878, "trades": 30, "taker_buy_quote": 1268.21248}, {"ts": 1775163180000, "open": 0.00852, "high": 0.00853, "low": 0.00846, "close": 0.00848, "volume": 770830.0, "quote_volume": 6540.06147, "trades": 58, "taker_buy_quote": 1346.93237}, {"ts": 1775163240000, "open": 0.00849, "high": 0.00852, "low": 0.00849, "close": 0.00851, "volume": 225515.0, "quote_volume": 1917.99781, "trades": 15, "taker_buy_quote": 653.34593}, {"ts": 1775163300000, "open": 0.0085, "high": 0.0085, "low": 0.00846, "close": 0.00848, "volume": 414170.0, "quote_volume": 3511.47629, "trades": 37, "taker_buy_quote": 429.80824}, {"ts": 1775163360000, "open": 0.00849, "high": 0.00851, "low": 0.00847, "close": 0.00851, "volume": 785469.0, "quote_volume": 6670.15124, "trades": 71, "taker_buy_quote": 1766.14401}, {"ts": 1775163420000, "open": 0.0085, "high": 0.00852, "low": 0.00846, "close": 0.00851, "volume": 509588.0, "quote_volume": 4325.32235, "trades": 56, "taker_buy_quote": 1528.95275}, {"ts": 1775163480000, "open": 0.00851, "high": 0.00851, "low": 0.00848, "close": 0.00849, "volume": 421905.0, "quote_volume": 3586.02268, "trades": 31, "taker_buy_quote": 811.72891}, {"ts": 1775163540000, "open": 0.00848, "high": 0.00848, "low": 0.00844, "close": 0.00845, "volume": 731981.0, "quote_volume": 6183.7827, "trades": 44, "taker_buy_quote": 468.70705}, {"ts": 1775163600000, "open": 0.00846, "high": 0.00846, "low": 0.00841, "close": 0.00842, "volume": 1200018.0, "quote_volume": 10111.68632, "trades": 63, "taker_buy_quote": 5073.36575}, {"ts": 1775163660000, "open": 0.00843, "high": 0.00843, "low": 0.00834, "close": 0.00837, "volume": 1564046.0, "quote_volume": 13114.56146, "trades": 106, "taker_buy_quote": 3648.49568}, {"ts": 1775163720000, "open": 0.00836, "high": 0.00839, "low": 0.00834, "close": 0.00838, "volume": 699054.0, "quote_volume": 5847.88564, "trades": 60, "taker_buy_quote": 2296.12644}, {"ts": 1775163780000, "open": 0.00839, "high": 0.00846, "low": 0.00839, "close": 0.0084, "volume": 1034369.0, "quote_volume": 8716.4072, "trades": 79, "taker_buy_quote": 5427.09306}, {"ts": 1775163840000, "open": 0.00839, "high": 0.00841, "low": 0.00837, "close": 0.00839, "volume": 300514.0, "quote_volume": 2521.27633, "trades": 42, "taker_buy_quote": 1421.32995}, {"ts": 1775163900000, "open": 0.00839, "high": 0.00849, "low": 0.00839, "close": 0.00848, "volume": 1462262.0, "quote_volume": 12354.2687, "trades": 69, "taker_buy_quote": 10411.64939}, {"ts": 1775163960000, "open": 0.00849, "high": 0.00854, "low": 0.00849, "close": 0.00853, "volume": 1159060.0, "quote_volume": 9865.43609, "trades": 58, "taker_buy_quote": 7356.67452}, {"ts": 1775164020000, "open": 0.00855, "high": 0.00857, "low": 0.00847, "close": 0.00847, "volume": 794058.0, "quote_volume": 6768.96708, "trades": 64, "taker_buy_quote": 1710.45946}, {"ts": 1775164080000, "open": 0.00846, "high": 0.00847, "low": 0.00845, "close": 0.00847, "volume": 92447.0, "quote_volume": 782.50798, "trades": 17, "taker_buy_quote": 529.54447}, {"ts": 1775164140000, "open": 0.00847, "high": 0.00847, "low": 0.00844, "close": 0.00844, "volume": 716834.0, "quote_volume": 6059.48536, "trades": 32, "taker_buy_quote": 2631.45619}, {"ts": 1775164200000, "open": 0.00843, "high": 0.00844, "low": 0.00827, "close": 0.00827, "volume": 2493440.0, "quote_volume": 20835.5683, "trades": 152, "taker_buy_quote": 5585.36252}, {"ts": 1775164260000, "open": 0.00828, "high": 0.00831, "low": 0.00825, "close": 0.0083, "volume": 1259501.0, "quote_volume": 10432.77308, "trades": 112, "taker_buy_quote": 6081.70534}, {"ts": 1775164320000, "open": 0.0083, "high": 0.00833, "low": 0.00828, "close": 0.00829, "volume": 735992.0, "quote_volume": 6109.78615, "trades": 37, "taker_buy_quote": 3104.62922}, {"ts": 1775164380000, "open": 0.00831, "high": 0.00834, "low": 0.00828, "close": 0.00831, "volume": 741487.0, "quote_volume": 6152.43322, "trades": 42, "taker_buy_quote": 3782.34994}, {"ts": 1775164440000, "open": 0.00831, "high": 0.00832, "low": 0.00829, "close": 0.00829, "volume": 364607.0, "quote_volume": 3025.6709, "trades": 30, "taker_buy_quote": 1234.29729}, {"ts": 1775164500000, "open": 0.00829, "high": 0.00829, "low": 0.00821, "close": 0.00824, "volume": 1207697.0, "quote_volume": 9975.16263, "trades": 65, "taker_buy_quote": 1095.19386}, {"ts": 1775164560000, "open": 0.00825, "high": 0.00828, "low": 0.00823, "close": 0.00825, "volume": 495434.0, "quote_volume": 4093.66029, "trades": 55, "taker_buy_quote": 3023.81061}, {"ts": 1775164620000, "open": 0.00824, "high": 0.00825, "low": 0.00822, "close": 0.00825, "volume": 364850.0, "quote_volume": 3007.11751, "trades": 17, "taker_buy_quote": 2677.36086}, {"ts": 1775164680000, "open": 0.00826, "high": 0.00833, "low": 0.00826, "close": 0.00827, "volume": 950424.0, "quote_volume": 7882.11682, "trades": 78, "taker_buy_quote": 4128.39647}, {"ts": 1775164740000, "open": 0.00828, "high": 0.00828, "low": 0.00826, "close": 0.00827, "volume": 698027.0, "quote_volume": 5775.28431, "trades": 41, "taker_buy_quote": 3758.26128}, {"ts": 1775164800000, "open": 0.00827, "high": 0.00827, "low": 0.00824, "close": 0.00825, "volume": 367527.0, "quote_volume": 3032.92827, "trades": 56, "taker_buy_quote": 1599.06626}, {"ts": 1775164860000, "open": 0.00825, "high": 0.00827, "low": 0.00825, "close": 0.00825, "volume": 314467.0, "quote_volume": 2597.03463, "trades": 27, "taker_buy_quote": 2221.2858}, {"ts": 1775164920000, "open": 0.00826, "high": 0.00829, "low": 0.00826, "close": 0.00828, "volume": 487995.0, "quote_volume": 4036.90219, "trades": 28, "taker_buy_quote": 2963.7566}, {"ts": 1775164980000, "open": 0.00828, "high": 0.00831, "low": 0.00828, "close": 0.00828, "volume": 568776.0, "quote_volume": 4717.41119, "trades": 30, "taker_buy_quote": 3461.81547}, {"ts": 1775165040000, "open": 0.00828, "high": 0.0083, "low": 0.00827, "close": 0.00827, "volume": 599859.0, "quote_volume": 4976.51068, "trades": 32, "taker_buy_quote": 3284.69121}, {"ts": 1775165100000, "open": 0.00827, "high": 0.00829, "low": 0.00827, "close": 0.00829, "volume": 406959.0, "quote_volume": 3367.23362, "trades": 20, "taker_buy_quote": 1701.76034}, {"ts": 1775165160000, "open": 0.00829, "high": 0.0083, "low": 0.00826, "close": 0.00828, "volume": 251291.0, "quote_volume": 2078.91841, "trades": 21, "taker_buy_quote": 1060.03473}, {"ts": 1775165220000, "open": 0.00828, "high": 0.00829, "low": 0.00818, "close": 0.00825, "volume": 1608029.0, "quote_volume": 13237.59979, "trades": 127, "taker_buy_quote": 4702.07007}, {"ts": 1775165280000, "open": 0.00825, "high": 0.00829, "low": 0.0082, "close": 0.00828, "volume": 1738206.0, "quote_volume": 14327.53208, "trades": 105, "taker_buy_quote": 4928.34897}, {"ts": 1775165340000, "open": 0.00828, "high": 0.00835, "low": 0.00827, "close": 0.00827, "volume": 2448805.0, "quote_volume": 20334.16974, "trades": 134, "taker_buy_quote": 15283.55049}, {"ts": 1775165400000, "open": 0.00827, "high": 0.00827, "low": 0.00805, "close": 0.00806, "volume": 5853501.0, "quote_volume": 47565.46185, "trades": 426, "taker_buy_quote": 21739.47952}, {"ts": 1775165460000, "open": 0.00807, "high": 0.00819, "low": 0.00803, "close": 0.00812, "volume": 2602786.0, "quote_volume": 21092.07872, "trades": 244, "taker_buy_quote": 10664.62167}, {"ts": 1775165520000, "open": 0.00812, "high": 0.00819, "low": 0.00812, "close": 0.00818, "volume": 450272.0, "quote_volume": 3677.91169, "trades": 45, "taker_buy_quote": 1667.76351}, {"ts": 1775165580000, "open": 0.00817, "high": 0.00821, "low": 0.00817, "close": 0.0082, "volume": 1537589.0, "quote_volume": 12590.57277, "trades": 60, "taker_buy_quote": 8754.70458}, {"ts": 1775165640000, "open": 0.00817, "high": 0.00817, "low": 0.00807, "close": 0.00812, "volume": 1199299.0, "quote_volume": 9728.25382, "trades": 101, "taker_buy_quote": 2827.51629}, {"ts": 1775165700000, "open": 0.0081, "high": 0.00815, "low": 0.008, "close": 0.00803, "volume": 3260268.0, "quote_volume": 26235.17209, "trades": 293, "taker_buy_quote": 10321.56396}, {"ts": 1775165760000, "open": 0.00803, "high": 0.00806, "low": 0.00794, "close": 0.00796, "volume": 1455424.0, "quote_volume": 11642.22942, "trades": 179, "taker_buy_quote": 7113.7}, {"ts": 1775165820000, "open": 0.00796, "high": 0.00805, "low": 0.00795, "close": 0.00804, "volume": 572373.0, "quote_volume": 4588.52992, "trades": 87, "taker_buy_quote": 2187.87676}, {"ts": 1775165880000, "open": 0.00804, "high": 0.00816, "low": 0.00804, "close": 0.00814, "volume": 2973584.0, "quote_volume": 24137.69388, "trades": 247, "taker_buy_quote": 11263.39}, {"ts": 1775165940000, "open": 0.00815, "high": 0.00816, "low": 0.00807, "close": 0.00812, "volume": 1091743.0, "quote_volume": 8873.72497, "trades": 132, "taker_buy_quote": 5491.14213}, {"ts": 1775166000000, "open": 0.00811, "high": 0.00817, "low": 0.00807, "close": 0.00815, "volume": 860752.0, "quote_volume": 6999.19203, "trades": 85, "taker_buy_quote": 2113.96955}, {"ts": 1775166060000, "open": 0.00814, "high": 0.00814, "low": 0.0081, "close": 0.00814, "volume": 508452.0, "quote_volume": 4132.11837, "trades": 47, "taker_buy_quote": 1797.70982}, {"ts": 1775166120000, "open": 0.00815, "high": 0.0082, "low": 0.00815, "close": 0.00818, "volume": 660117.0, "quote_volume": 5399.21769, "trades": 37, "taker_buy_quote": 3252.77179}, {"ts": 1775166180000, "open": 0.00818, "high": 0.00823, "low": 0.00817, "close": 0.00817, "volume": 437010.0, "quote_volume": 3585.66607, "trades": 48, "taker_buy_quote": 573.09124}, {"ts": 1775166240000, "open": 0.00819, "high": 0.00819, "low": 0.00813, "close": 0.00815, "volume": 291248.0, "quote_volume": 2377.2931, "trades": 23, "taker_buy_quote": 1213.95355}, {"ts": 1775166300000, "open": 0.00815, "high": 0.00815, "low": 0.00813, "close": 0.00815, "volume": 135489.0, "quote_volume": 1101.72081, "trades": 18, "taker_buy_quote": 582.41818}, {"ts": 1775166360000, "open": 0.00814, "high": 0.00815, "low": 0.00811, "close": 0.00814, "volume": 626153.0, "quote_volume": 5090.87923, "trades": 46, "taker_buy_quote": 3631.82535}, {"ts": 1775166420000, "open": 0.00815, "high": 0.00825, "low": 0.00815, "close": 0.00821, "volume": 2454419.0, "quote_volume": 20170.92593, "trades": 161, "taker_buy_quote": 9406.11078}, {"ts": 1775166480000, "open": 0.00822, "high": 0.00839, "low": 0.00822, "close": 0.00837, "volume": 780998.0, "quote_volume": 6475.31043, "trades": 107, "taker_buy_quote": 3253.50267}, {"ts": 1775166540000, "open": 0.00838, "high": 0.00839, "low": 0.00833, "close": 0.00833, "volume": 1299139.0, "quote_volume": 10877.99768, "trades": 52, "taker_buy_quote": 1771.72168}, {"ts": 1775166600000, "open": 0.00835, "high": 0.00838, "low": 0.00833, "close": 0.00838, "volume": 323086.0, "quote_volume": 2701.64411, "trades": 21, "taker_buy_quote": 2491.38017}, {"ts": 1775166660000, "open": 0.00835, "high": 0.00836, "low": 0.00832, "close": 0.00836, "volume": 292857.0, "quote_volume": 2444.74755, "trades": 32, "taker_buy_quote": 1764.86409}, {"ts": 1775166720000, "open": 0.00837, "high": 0.00841, "low": 0.00835, "close": 0.00835, "volume": 782296.0, "quote_volume": 6563.94027, "trades": 41, "taker_buy_quote": 4756.92651}, {"ts": 1775166780000, "open": 0.00834, "high": 0.00838, "low": 0.00833, "close": 0.00834, "volume": 82338.0, "quote_volume": 688.28162, "trades": 24, "taker_buy_quote": 185.81719}, {"ts": 1775166840000, "open": 0.00835, "high": 0.00839, "low": 0.00835, "close": 0.00838, "volume": 427279.0, "quote_volume": 3576.61981, "trades": 23, "taker_buy_quote": 1452.61403}, {"ts": 1775166900000, "open": 0.00838, "high": 0.0084, "low": 0.00837, "close": 0.00838, "volume": 418291.0, "quote_volume": 3506.29086, "trades": 21, "taker_buy_quote": 217.02776}, {"ts": 1775166960000, "open": 0.00838, "high": 0.00851, "low": 0.00838, "close": 0.00841, "volume": 986407.0, "quote_volume": 8327.09607, "trades": 113, "taker_buy_quote": 5094.61725}, {"ts": 1775167020000, "open": 0.00839, "high": 0.00839, "low": 0.00833, "close": 0.00834, "volume": 187789.0, "quote_volume": 1568.49354, "trades": 27, "taker_buy_quote": 72.56377}, {"ts": 1775167080000, "open": 0.00836, "high": 0.00837, "low": 0.0083, "close": 0.0083, "volume": 484549.0, "quote_volume": 4038.03877, "trades": 45, "taker_buy_quote": 1247.72049}, {"ts": 1775167140000, "open": 0.00831, "high": 0.00831, "low": 0.00831, "close": 0.00831, "volume": 39301.0, "quote_volume": 326.59131, "trades": 3, "taker_buy_quote": 326.59131}, {"ts": 1775167200000, "open": 0.00829, "high": 0.00835, "low": 0.00824, "close": 0.00835, "volume": 787339.0, "quote_volume": 6534.61194, "trades": 70, "taker_buy_quote": 3713.50214}, {"ts": 1775167260000, "open": 0.00833, "high": 0.00833, "low": 0.00812, "close": 0.00817, "volume": 3024661.0, "quote_volume": 24741.91669, "trades": 148, "taker_buy_quote": 12211.5348}, {"ts": 1775167320000, "open": 0.00817, "high": 0.00818, "low": 0.00813, "close": 0.00816, "volume": 884450.0, "quote_volume": 7213.80989, "trades": 60, "taker_buy_quote": 4298.07533}, {"ts": 1775167380000, "open": 0.00817, "high": 0.00824, "low": 0.00814, "close": 0.00817, "volume": 966335.0, "quote_volume": 7908.28723, "trades": 65, "taker_buy_quote": 4488.42194}, {"ts": 1775167440000, "open": 0.00815, "high": 0.00818, "low": 0.00815, "close": 0.00818, "volume": 426053.0, "quote_volume": 3478.3573, "trades": 17, "taker_buy_quote": 1887.22997}, {"ts": 1775167500000, "open": 0.00817, "high": 0.00819, "low": 0.00815, "close": 0.00815, "volume": 461871.0, "quote_volume": 3776.21513, "trades": 29, "taker_buy_quote": 2112.88285}, {"ts": 1775167560000, "open": 0.00815, "high": 0.00819, "low": 0.00814, "close": 0.00815, "volume": 870102.0, "quote_volume": 7098.5052, "trades": 35, "taker_buy_quote": 3784.88076}, {"ts": 1775167620000, "open": 0.00815, "high": 0.00815, "low": 0.0081, "close": 0.00811, "volume": 4061759.0, "quote_volume": 32988.6708, "trades": 99, "taker_buy_quote": 15935.22449}, {"ts": 1775167680000, "open": 0.00812, "high": 0.00814, "low": 0.00812, "close": 0.00813, "volume": 350306.0, "quote_volume": 2848.89851, "trades": 25, "taker_buy_quote": 1750.73704}, {"ts": 1775167740000, "open": 0.00813, "high": 0.00819, "low": 0.00813, "close": 0.00815, "volume": 575277.0, "quote_volume": 4702.50516, "trades": 40, "taker_buy_quote": 2441.23579}, {"ts": 1775167800000, "open": 0.00814, "high": 0.0082, "low": 0.00812, "close": 0.00815, "volume": 842392.0, "quote_volume": 6871.61418, "trades": 69, "taker_buy_quote": 3689.77287}, {"ts": 1775167860000, "open": 0.00818, "high": 0.00819, "low": 0.00816, "close": 0.00817, "volume": 177487.0, "quote_volume": 1451.36671, "trades": 26, "taker_buy_quote": 431.80463}, {"ts": 1775167920000, "open": 0.00819, "high": 0.00819, "low": 0.00817, "close": 0.00817, "volume": 436757.0, "quote_volume": 3575.86958, "trades": 22, "taker_buy_quote": 1432.41805}, {"ts": 1775167980000, "open": 0.00818, "high": 0.00819, "low": 0.00816, "close": 0.00819, "volume": 559421.0, "quote_volume": 4573.61912, "trades": 42, "taker_buy_quote": 1731.65441}, {"ts": 1775168040000, "open": 0.0082, "high": 0.00823, "low": 0.0082, "close": 0.00822, "volume": 291584.0, "quote_volume": 2395.68509, "trades": 24, "taker_buy_quote": 1133.60692}, {"ts": 1775168100000, "open": 0.00822, "high": 0.00824, "low": 0.00819, "close": 0.00822, "volume": 1183079.0, "quote_volume": 9714.43915, "trades": 67, "taker_buy_quote": 5811.84081}, {"ts": 1775168160000, "open": 0.00823, "high": 0.00832, "low": 0.00822, "close": 0.00832, "volume": 2401221.0, "quote_volume": 19887.25637, "trades": 137, "taker_buy_quote": 11740.69301}, {"ts": 1775168220000, "open": 0.00833, "high": 0.00837, "low": 0.00828, "close": 0.00829, "volume": 1890162.0, "quote_volume": 15736.64452, "trades": 123, "taker_buy_quote": 7205.87505}, {"ts": 1775168280000, "open": 0.00828, "high": 0.0083, "low": 0.00826, "close": 0.0083, "volume": 848999.0, "quote_volume": 7034.65879, "trades": 49, "taker_buy_quote": 3150.91352}, {"ts": 1775168340000, "open": 0.00831, "high": 0.00832, "low": 0.0083, "close": 0.0083, "volume": 282262.0, "quote_volume": 2344.60511, "trades": 20, "taker_buy_quote": 767.74174}, {"ts": 1775168400000, "open": 0.00831, "high": 0.00832, "low": 0.00828, "close": 0.00828, "volume": 524397.0, "quote_volume": 4353.79095, "trades": 35, "taker_buy_quote": 1744.06993}, {"ts": 1775168460000, "open": 0.00828, "high": 0.00829, "low": 0.00825, "close": 0.00829, "volume": 425948.0, "quote_volume": 3527.26515, "trades": 35, "taker_buy_quote": 1670.23295}, {"ts": 1775168520000, "open": 0.0083, "high": 0.0083, "low": 0.00828, "close": 0.0083, "volume": 156555.0, "quote_volume": 1298.08271, "trades": 17, "taker_buy_quote": 474.7305}, {"ts": 1775168580000, "open": 0.0083, "high": 0.0083, "low": 0.00826, "close": 0.00829, "volume": 314379.0, "quote_volume": 2603.32819, "trades": 19, "taker_buy_quote": 481.40306}, {"ts": 1775168640000, "open": 0.00829, "high": 0.00831, "low": 0.00829, "close": 0.00831, "volume": 102865.0, "quote_volume": 854.43612, "trades": 11, "taker_buy_quote": 825.51892}, {"ts": 1775168700000, "open": 0.0083, "high": 0.0083, "low": 0.00828, "close": 0.00829, "volume": 739120.0, "quote_volume": 6127.46127, "trades": 49, "taker_buy_quote": 3454.16911}, {"ts": 1775168760000, "open": 0.00829, "high": 0.0083, "low": 0.00826, "close": 0.00829, "volume": 328726.0, "quote_volume": 2722.16947, "trades": 34, "taker_buy_quote": 1188.07705}, {"ts": 1775168820000, "open": 0.0083, "high": 0.00833, "low": 0.00829, "close": 0.00833, "volume": 422151.0, "quote_volume": 3507.07548, "trades": 30, "taker_buy_quote": 2634.97587}, {"ts": 1775168880000, "open": 0.00833, "high": 0.00836, "low": 0.00833, "close": 0.00836, "volume": 415962.0, "quote_volume": 3473.24253, "trades": 28, "taker_buy_quote": 1642.38863}, {"ts": 1775168940000, "open": 0.00836, "high": 0.00837, "low": 0.00833, "close": 0.00837, "volume": 767128.0, "quote_volume": 6409.36459, "trades": 48, "taker_buy_quote": 4574.06869}, {"ts": 1775169000000, "open": 0.00837, "high": 0.00845, "low": 0.00837, "close": 0.00842, "volume": 2816775.0, "quote_volume": 23707.03064, "trades": 124, "taker_buy_quote": 19259.57856}, {"ts": 1775169060000, "open": 0.00841, "high": 0.00842, "low": 0.00833, "close": 0.00835, "volume": 890686.0, "quote_volume": 7464.42875, "trades": 42, "taker_buy_quote": 3481.10427}, {"ts": 1775169120000, "open": 0.00836, "high": 0.00846, "low": 0.00836, "close": 0.00838, "volume": 2131490.0, "quote_volume": 17919.66397, "trades": 128, "taker_buy_quote": 10108.74934}, {"ts": 1775169180000, "open": 0.00838, "high": 0.00842, "low": 0.00832, "close": 0.00842, "volume": 943976.0, "quote_volume": 7893.46274, "trades": 53, "taker_buy_quote": 4736.87787}, {"ts": 1775169240000, "open": 0.00841, "high": 0.00844, "low": 0.00839, "close": 0.00842, "volume": 1408917.0, "quote_volume": 11873.41972, "trades": 102, "taker_buy_quote": 7254.80157}, {"ts": 1775169300000, "open": 0.00842, "high": 0.00845, "low": 0.00834, "close": 0.00834, "volume": 715825.0, "quote_volume": 6017.41181, "trades": 49, "taker_buy_quote": 2507.40656}, {"ts": 1775169360000, "open": 0.00834, "high": 0.00835, "low": 0.0083, "close": 0.00835, "volume": 1213187.0, "quote_volume": 10096.73655, "trades": 65, "taker_buy_quote": 5220.71466}, {"ts": 1775169420000, "open": 0.00835, "high": 0.00836, "low": 0.00832, "close": 0.00833, "volume": 326933.0, "quote_volume": 2727.40716, "trades": 35, "taker_buy_quote": 874.27268}, {"ts": 1775169480000, "open": 0.00833, "high": 0.00837, "low": 0.00831, "close": 0.00831, "volume": 1154391.0, "quote_volume": 9636.50079, "trades": 77, "taker_buy_quote": 4752.14728}, {"ts": 1775169540000, "open": 0.00831, "high": 0.00831, "low": 0.00822, "close": 0.00824, "volume": 1424963.0, "quote_volume": 11768.11258, "trades": 68, "taker_buy_quote": 2022.55795}, {"ts": 1775169600000, "open": 0.00822, "high": 0.00827, "low": 0.00822, "close": 0.00822, "volume": 703052.0, "quote_volume": 5796.79898, "trades": 51, "taker_buy_quote": 1730.65863}, {"ts": 1775169660000, "open": 0.00823, "high": 0.00827, "low": 0.00814, "close": 0.00815, "volume": 1274209.0, "quote_volume": 10497.09178, "trades": 90, "taker_buy_quote": 6131.02394}, {"ts": 1775169720000, "open": 0.00814, "high": 0.00818, "low": 0.00813, "close": 0.00817, "volume": 1185152.0, "quote_volume": 9666.68384, "trades": 87, "taker_buy_quote": 5598.2135}, {"ts": 1775169780000, "open": 0.00817, "high": 0.00819, "low": 0.00814, "close": 0.00819, "volume": 988526.0, "quote_volume": 8072.65563, "trades": 64, "taker_buy_quote": 6489.57351}, {"ts": 1775169840000, "open": 0.00818, "high": 0.00818, "low": 0.00814, "close": 0.00815, "volume": 496308.0, "quote_volume": 4046.06298, "trades": 30, "taker_buy_quote": 2103.06045}, {"ts": 1775169900000, "open": 0.00815, "high": 0.00822, "low": 0.00814, "close": 0.00819, "volume": 1240088.0, "quote_volume": 10143.19752, "trades": 73, "taker_buy_quote": 6683.55725}, {"ts": 1775169960000, "open": 0.00818, "high": 0.00818, "low": 0.00813, "close": 0.00813, "volume": 171530.0, "quote_volume": 1399.50504, "trades": 26, "taker_buy_quote": 931.61825}, {"ts": 1775170020000, "open": 0.00814, "high": 0.00815, "low": 0.0081, "close": 0.00814, "volume": 1428711.0, "quote_volume": 11589.82515, "trades": 59, "taker_buy_quote": 1928.81212}, {"ts": 1775170080000, "open": 0.00815, "high": 0.00818, "low": 0.00812, "close": 0.00816, "volume": 923047.0, "quote_volume": 7518.62679, "trades": 52, "taker_buy_quote": 2216.77776}, {"ts": 1775170140000, "open": 0.00817, "high": 0.00819, "low": 0.00816, "close": 0.00816, "volume": 366092.0, "quote_volume": 2992.44386, "trades": 29, "taker_buy_quote": 1028.66583}, {"ts": 1775170200000, "open": 0.00816, "high": 0.00816, "low": 0.00812, "close": 0.00815, "volume": 86511.0, "quote_volume": 704.81891, "trades": 17, "taker_buy_quote": 543.57743}, {"ts": 1775170260000, "open": 0.00815, "high": 0.0082, "low": 0.00815, "close": 0.00817, "volume": 166429.0, "quote_volume": 1361.84835, "trades": 30, "taker_buy_quote": 1085.22688}, {"ts": 1775170320000, "open": 0.00817, "high": 0.00819, "low": 0.00816, "close": 0.00819, "volume": 239439.0, "quote_volume": 1958.84625, "trades": 15, "taker_buy_quote": 1477.13338}, {"ts": 1775170380000, "open": 0.0082, "high": 0.0082, "low": 0.00817, "close": 0.00819, "volume": 238257.0, "quote_volume": 1950.75793, "trades": 21, "taker_buy_quote": 946.8252}, {"ts": 1775170440000, "open": 0.00821, "high": 0.00823, "low": 0.0082, "close": 0.00822, "volume": 272110.0, "quote_volume": 2234.6783, "trades": 21, "taker_buy_quote": 1423.88813}, {"ts": 1775170500000, "open": 0.0082, "high": 0.00822, "low": 0.00819, "close": 0.00822, "volume": 430831.0, "quote_volume": 3536.07152, "trades": 25, "taker_buy_quote": 1834.38959}, {"ts": 1775170560000, "open": 0.00821, "high": 0.00823, "low": 0.00819, "close": 0.00819, "volume": 586614.0, "quote_volume": 4815.65163, "trades": 36, "taker_buy_quote": 1682.05002}, {"ts": 1775170620000, "open": 0.00818, "high": 0.0082, "low": 0.00814, "close": 0.00818, "volume": 747552.0, "quote_volume": 6102.86632, "trades": 52, "taker_buy_quote": 2320.09694}, {"ts": 1775170680000, "open": 0.00818, "high": 0.00824, "low": 0.00817, "close": 0.00821, "volume": 1500431.0, "quote_volume": 12332.76365, "trades": 77, "taker_buy_quote": 9004.23632}, {"ts": 1775170740000, "open": 0.0082, "high": 0.00826, "low": 0.00818, "close": 0.00826, "volume": 902630.0, "quote_volume": 7421.17665, "trades": 62, "taker_buy_quote": 2421.99897}, {"ts": 1775170800000, "open": 0.00826, "high": 0.0083, "low": 0.00826, "close": 0.0083, "volume": 1319064.0, "quote_volume": 10934.06878, "trades": 50, "taker_buy_quote": 6175.61468}, {"ts": 1775170860000, "open": 0.00829, "high": 0.00837, "low": 0.00828, "close": 0.00835, "volume": 3205864.0, "quote_volume": 26677.19564, "trades": 190, "taker_buy_quote": 12806.72069}, {"ts": 1775170920000, "open": 0.00835, "high": 0.00841, "low": 0.00829, "close": 0.00836, "volume": 1900021.0, "quote_volume": 15888.08044, "trades": 131, "taker_buy_quote": 8428.01487}, {"ts": 1775170980000, "open": 0.00836, "high": 0.0085, "low": 0.00836, "close": 0.00842, "volume": 5074937.0, "quote_volume": 42717.93226, "trades": 219, "taker_buy_quote": 32384.58605}, {"ts": 1775171040000, "open": 0.00844, "high": 0.0085, "low": 0.00842, "close": 0.00845, "volume": 2132787.0, "quote_volume": 18045.00952, "trades": 140, "taker_buy_quote": 7022.12857}, {"ts": 1775171100000, "open": 0.00845, "high": 0.00866, "low": 0.00843, "close": 0.00859, "volume": 6213209.0, "quote_volume": 53271.44213, "trades": 414, "taker_buy_quote": 23116.62842}, {"ts": 1775171160000, "open": 0.00859, "high": 0.00864, "low": 0.00853, "close": 0.00854, "volume": 3283021.0, "quote_volume": 28217.76815, "trades": 182, "taker_buy_quote": 15556.30691}, {"ts": 1775171220000, "open": 0.00854, "high": 0.00861, "low": 0.00854, "close": 0.00858, "volume": 1085833.0, "quote_volume": 9309.70086, "trades": 76, "taker_buy_quote": 4828.40085}, {"ts": 1775171280000, "open": 0.00858, "high": 0.00862, "low": 0.00854, "close": 0.00862, "volume": 2304669.0, "quote_volume": 19774.3536, "trades": 119, "taker_buy_quote": 8760.28209}, {"ts": 1775171340000, "open": 0.00862, "high": 0.00866, "low": 0.00854, "close": 0.00857, "volume": 1814718.0, "quote_volume": 15587.23941, "trades": 101, "taker_buy_quote": 7707.6515}, {"ts": 1775171400000, "open": 0.00857, "high": 0.0086, "low": 0.00842, "close": 0.00853, "volume": 4030794.0, "quote_volume": 34236.34848, "trades": 285, "taker_buy_quote": 12746.74622}, {"ts": 1775171460000, "open": 0.00853, "high": 0.00859, "low": 0.00853, "close": 0.00855, "volume": 1237198.0, "quote_volume": 10586.05878, "trades": 94, "taker_buy_quote": 4760.0147}, {"ts": 1775171520000, "open": 0.00854, "high": 0.00857, "low": 0.00851, "close": 0.00852, "volume": 674739.0, "quote_volume": 5762.38822, "trades": 56, "taker_buy_quote": 3133.17291}, {"ts": 1775171580000, "open": 0.0085, "high": 0.00852, "low": 0.00844, "close": 0.00844, "volume": 1013949.0, "quote_volume": 8593.17661, "trades": 74, "taker_buy_quote": 2543.8429}, {"ts": 1775171640000, "open": 0.00844, "high": 0.00845, "low": 0.00839, "close": 0.0084, "volume": 3115774.0, "quote_volume": 26210.08805, "trades": 174, "taker_buy_quote": 8131.83648}, {"ts": 1775171700000, "open": 0.00839, "high": 0.00841, "low": 0.00833, "close": 0.00836, "volume": 1105651.0, "quote_volume": 9241.62507, "trades": 79, "taker_buy_quote": 5153.861}, {"ts": 1775171760000, "open": 0.00836, "high": 0.00839, "low": 0.00834, "close": 0.00834, "volume": 438238.0, "quote_volume": 3666.80279, "trades": 50, "taker_buy_quote": 2407.78909}, {"ts": 1775171820000, "open": 0.00833, "high": 0.00838, "low": 0.00833, "close": 0.00838, "volume": 1011013.0, "quote_volume": 8443.3179, "trades": 65, "taker_buy_quote": 5193.79624}, {"ts": 1775171880000, "open": 0.00838, "high": 0.00838, "low": 0.00826, "close": 0.00827, "volume": 2363979.0, "quote_volume": 19685.6788, "trades": 170, "taker_buy_quote": 10511.09484}, {"ts": 1775171940000, "open": 0.00827, "high": 0.00831, "low": 0.00825, "close": 0.0083, "volume": 926269.0, "quote_volume": 7668.11377, "trades": 101, "taker_buy_quote": 4705.05157}, {"ts": 1775172000000, "open": 0.00832, "high": 0.00832, "low": 0.00828, "close": 0.00828, "volume": 713621.0, "quote_volume": 5924.49444, "trades": 46, "taker_buy_quote": 1881.10008}, {"ts": 1775172060000, "open": 0.00829, "high": 0.00829, "low": 0.00822, "close": 0.00826, "volume": 876113.0, "quote_volume": 7238.86341, "trades": 75, "taker_buy_quote": 1358.44059}, {"ts": 1775172120000, "open": 0.00824, "high": 0.00826, "low": 0.00823, "close": 0.00825, "volume": 259116.0, "quote_volume": 2136.98148, "trades": 39, "taker_buy_quote": 792.5338}, {"ts": 1775172180000, "open": 0.00825, "high": 0.00827, "low": 0.00824, "close": 0.00826, "volume": 439969.0, "quote_volume": 3632.04802, "trades": 40, "taker_buy_quote": 1613.95263}, {"ts": 1775172240000, "open": 0.00826, "high": 0.00828, "low": 0.00824, "close": 0.00826, "volume": 1699942.0, "quote_volume": 14039.9799, "trades": 55, "taker_buy_quote": 4149.05291}, {"ts": 1775172300000, "open": 0.00827, "high": 0.00827, "low": 0.00822, "close": 0.00827, "volume": 1066172.0, "quote_volume": 8787.46774, "trades": 54, "taker_buy_quote": 2461.95613}, {"ts": 1775172360000, "open": 0.00828, "high": 0.00836, "low": 0.00827, "close": 0.00832, "volume": 1250125.0, "quote_volume": 10417.97121, "trades": 86, "taker_buy_quote": 8626.51961}, {"ts": 1775172420000, "open": 0.00832, "high": 0.00833, "low": 0.00826, "close": 0.0083, "volume": 511350.0, "quote_volume": 4237.72639, "trades": 54, "taker_buy_quote": 1823.68702}, {"ts": 1775172480000, "open": 0.0083, "high": 0.0083, "low": 0.00823, "close": 0.00827, "volume": 1477279.0, "quote_volume": 12182.05393, "trades": 69, "taker_buy_quote": 6971.4166}, {"ts": 1775172540000, "open": 0.00828, "high": 0.00836, "low": 0.00826, "close": 0.00835, "volume": 1667333.0, "quote_volume": 13869.85654, "trades": 88, "taker_buy_quote": 9617.26049}, {"ts": 1775172600000, "open": 0.00835, "high": 0.00837, "low": 0.0083, "close": 0.00833, "volume": 2142923.0, "quote_volume": 17855.34949, "trades": 83, "taker_buy_quote": 6112.7684}, {"ts": 1775172660000, "open": 0.00832, "high": 0.00833, "low": 0.00828, "close": 0.0083, "volume": 1307702.0, "quote_volume": 10853.88139, "trades": 65, "taker_buy_quote": 6064.17325}, {"ts": 1775172720000, "open": 0.00831, "high": 0.00836, "low": 0.00831, "close": 0.00834, "volume": 980651.0, "quote_volume": 8186.95018, "trades": 53, "taker_buy_quote": 7100.18336}, {"ts": 1775172780000, "open": 0.00833, "high": 0.00833, "low": 0.00827, "close": 0.00829, "volume": 982555.0, "quote_volume": 8146.1162, "trades": 57, "taker_buy_quote": 2105.9854}, {"ts": 1775172840000, "open": 0.00828, "high": 0.0083, "low": 0.00825, "close": 0.00828, "volume": 1747345.0, "quote_volume": 14454.22906, "trades": 66, "taker_buy_quote": 6429.79859}, {"ts": 1775172900000, "open": 0.00828, "high": 0.0083, "low": 0.00827, "close": 0.00827, "volume": 122966.0, "quote_volume": 1017.84149, "trades": 12, "taker_buy_quote": 703.66621}, {"ts": 1775172960000, "open": 0.00828, "high": 0.00828, "low": 0.00824, "close": 0.00827, "volume": 177110.0, "quote_volume": 1462.17432, "trades": 24, "taker_buy_quote": 480.50228}, {"ts": 1775173020000, "open": 0.00828, "high": 0.00829, "low": 0.00826, "close": 0.00827, "volume": 921356.0, "quote_volume": 7611.60706, "trades": 24, "taker_buy_quote": 547.98274}, {"ts": 1775173080000, "open": 0.00828, "high": 0.0083, "low": 0.00828, "close": 0.0083, "volume": 275473.0, "quote_volume": 2285.05968, "trades": 28, "taker_buy_quote": 1218.65341}, {"ts": 1775173140000, "open": 0.0083, "high": 0.00837, "low": 0.0083, "close": 0.00836, "volume": 540929.0, "quote_volume": 4507.43203, "trades": 31, "taker_buy_quote": 3273.51046}, {"ts": 1775173200000, "open": 0.00835, "high": 0.00838, "low": 0.00834, "close": 0.00836, "volume": 1185257.0, "quote_volume": 9915.7163, "trades": 52, "taker_buy_quote": 6033.88313}, {"ts": 1775173260000, "open": 0.00835, "high": 0.00835, "low": 0.00829, "close": 0.00832, "volume": 416315.0, "quote_volume": 3462.95359, "trades": 40, "taker_buy_quote": 1289.19891}, {"ts": 1775173320000, "open": 0.0083, "high": 0.00832, "low": 0.00828, "close": 0.0083, "volume": 294147.0, "quote_volume": 2441.87701, "trades": 24, "taker_buy_quote": 996.82795}, {"ts": 1775173380000, "open": 0.00827, "high": 0.0083, "low": 0.00826, "close": 0.0083, "volume": 246091.0, "quote_volume": 2035.72585, "trades": 21, "taker_buy_quote": 569.84076}, {"ts": 1775173440000, "open": 0.00828, "high": 0.0083, "low": 0.00826, "close": 0.0083, "volume": 101737.0, "quote_volume": 842.47791, "trades": 15, "taker_buy_quote": 220.17211}, {"ts": 1775173500000, "open": 0.00828, "high": 0.00831, "low": 0.00823, "close": 0.00823, "volume": 855628.0, "quote_volume": 7069.85815, "trades": 32, "taker_buy_quote": 1056.20541}, {"ts": 1775173560000, "open": 0.00825, "high": 0.00827, "low": 0.00822, "close": 0.00827, "volume": 823890.0, "quote_volume": 6786.2852, "trades": 43, "taker_buy_quote": 1131.57248}, {"ts": 1775173620000, "open": 0.00827, "high": 0.00827, "low": 0.0082, "close": 0.00821, "volume": 826524.0, "quote_volume": 6786.45032, "trades": 33, "taker_buy_quote": 959.3865}, {"ts": 1775173680000, "open": 0.00822, "high": 0.00824, "low": 0.00821, "close": 0.00821, "volume": 273135.0, "quote_volume": 2247.09945, "trades": 19, "taker_buy_quote": 595.58091}, {"ts": 1775173740000, "open": 0.0082, "high": 0.00821, "low": 0.00818, "close": 0.00821, "volume": 305194.0, "quote_volume": 2501.53049, "trades": 23, "taker_buy_quote": 1172.05365}, {"ts": 1775173800000, "open": 0.00821, "high": 0.00824, "low": 0.00819, "close": 0.00823, "volume": 270114.0, "quote_volume": 2222.90524, "trades": 24, "taker_buy_quote": 926.12648}, {"ts": 1775173860000, "open": 0.00824, "high": 0.00824, "low": 0.00819, "close": 0.00821, "volume": 556858.0, "quote_volume": 4569.35886, "trades": 34, "taker_buy_quote": 853.94711}, {"ts": 1775173920000, "open": 0.00822, "high": 0.00825, "low": 0.00822, "close": 0.00823, "volume": 255274.0, "quote_volume": 2104.51756, "trades": 27, "taker_buy_quote": 1266.7788}, {"ts": 1775173980000, "open": 0.00823, "high": 0.00824, "low": 0.0082, "close": 0.00824, "volume": 43820.0, "quote_volume": 360.24511, "trades": 11, "taker_buy_quote": 240.92919}, {"ts": 1775174040000, "open": 0.00822, "high": 0.00827, "low": 0.00821, "close": 0.00826, "volume": 1532535.0, "quote_volume": 12621.25238, "trades": 57, "taker_buy_quote": 5589.43455}, {"ts": 1775174100000, "open": 0.00826, "high": 0.00826, "low": 0.0082, "close": 0.0082, "volume": 430039.0, "quote_volume": 3533.16785, "trades": 24, "taker_buy_quote": 361.48992}, {"ts": 1775174160000, "open": 0.00819, "high": 0.00823, "low": 0.00814, "close": 0.00823, "volume": 977491.0, "quote_volume": 7983.21116, "trades": 54, "taker_buy_quote": 1970.26366}, {"ts": 1775174220000, "open": 0.00822, "high": 0.00827, "low": 0.00822, "close": 0.00824, "volume": 590296.0, "quote_volume": 4859.90871, "trades": 32, "taker_buy_quote": 3455.63619}, {"ts": 1775174280000, "open": 0.00823, "high": 0.00827, "low": 0.00823, "close": 0.00826, "volume": 165996.0, "quote_volume": 1371.98663, "trades": 16, "taker_buy_quote": 1133.10821}, {"ts": 1775174340000, "open": 0.00827, "high": 0.00831, "low": 0.00826, "close": 0.00828, "volume": 1123980.0, "quote_volume": 9316.22189, "trades": 62, "taker_buy_quote": 8117.32163}, {"ts": 1775174400000, "open": 0.00827, "high": 0.00827, "low": 0.00808, "close": 0.00809, "volume": 8021924.0, "quote_volume": 65486.74773, "trades": 538, "taker_buy_quote": 20452.86295}, {"ts": 1775174460000, "open": 0.00809, "high": 0.00809, "low": 0.00797, "close": 0.00805, "volume": 2808951.0, "quote_volume": 22542.43754, "trades": 185, "taker_buy_quote": 8483.56195}, {"ts": 1775174520000, "open": 0.00808, "high": 0.00816, "low": 0.00808, "close": 0.00815, "volume": 1179292.0, "quote_volume": 9580.44224, "trades": 62, "taker_buy_quote": 8596.59037}, {"ts": 1775174580000, "open": 0.00813, "high": 0.00813, "low": 0.00783, "close": 0.00795, "volume": 7185031.0, "quote_volume": 57067.6115, "trades": 564, "taker_buy_quote": 31280.28026}, {"ts": 1775174640000, "open": 0.00794, "high": 0.00799, "low": 0.00767, "close": 0.00774, "volume": 8280298.0, "quote_volume": 64407.75479, "trades": 698, "taker_buy_quote": 34708.60283}, {"ts": 1775174700000, "open": 0.00776, "high": 0.00787, "low": 0.00774, "close": 0.00786, "volume": 2961367.0, "quote_volume": 23154.90818, "trades": 358, "taker_buy_quote": 14271.81063}, {"ts": 1775174760000, "open": 0.00786, "high": 0.00797, "low": 0.00784, "close": 0.00793, "volume": 1368006.0, "quote_volume": 10819.77959, "trades": 139, "taker_buy_quote": 8369.92815}, {"ts": 1775174820000, "open": 0.00795, "high": 0.00798, "low": 0.00783, "close": 0.0079, "volume": 5619987.0, "quote_volume": 44443.50252, "trades": 240, "taker_buy_quote": 23267.19975}, {"ts": 1775174880000, "open": 0.00791, "high": 0.00804, "low": 0.00791, "close": 0.00798, "volume": 1660182.0, "quote_volume": 13259.32953, "trades": 115, "taker_buy_quote": 7540.09666}, {"ts": 1775174940000, "open": 0.00797, "high": 0.00807, "low": 0.00793, "close": 0.00793, "volume": 1639716.0, "quote_volume": 13126.11626, "trades": 165, "taker_buy_quote": 7097.82494}, {"ts": 1775175000000, "open": 0.00794, "high": 0.00795, "low": 0.00787, "close": 0.00791, "volume": 942111.0, "quote_volume": 7440.79436, "trades": 62, "taker_buy_quote": 1768.41777}, {"ts": 1775175060000, "open": 0.0079, "high": 0.0079, "low": 0.00778, "close": 0.00785, "volume": 1666098.0, "quote_volume": 13059.95203, "trades": 133, "taker_buy_quote": 7629.08653}, {"ts": 1775175120000, "open": 0.00784, "high": 0.00787, "low": 0.00773, "close": 0.00776, "volume": 3931546.0, "quote_volume": 30701.23203, "trades": 307, "taker_buy_quote": 17939.03043}, {"ts": 1775175180000, "open": 0.00777, "high": 0.00788, "low": 0.00774, "close": 0.00786, "volume": 770884.0, "quote_volume": 6009.21118, "trades": 91, "taker_buy_quote": 3782.58825}, {"ts": 1775175240000, "open": 0.00787, "high": 0.00791, "low": 0.00787, "close": 0.00789, "volume": 471021.0, "quote_volume": 3713.93577, "trades": 33, "taker_buy_quote": 428.87999}, {"ts": 1775175300000, "open": 0.00788, "high": 0.00813, "low": 0.00786, "close": 0.00807, "volume": 4564806.0, "quote_volume": 36583.48482, "trades": 381, "taker_buy_quote": 14356.09223}, {"ts": 1775175360000, "open": 0.00806, "high": 0.00808, "low": 0.00799, "close": 0.00804, "volume": 1535051.0, "quote_volume": 12323.86489, "trades": 119, "taker_buy_quote": 5238.43298}, {"ts": 1775175420000, "open": 0.00804, "high": 0.00806, "low": 0.00798, "close": 0.00798, "volume": 652389.0, "quote_volume": 5241.10469, "trades": 51, "taker_buy_quote": 1934.8566}, {"ts": 1775175480000, "open": 0.00797, "high": 0.00798, "low": 0.0079, "close": 0.0079, "volume": 1475391.0, "quote_volume": 11725.37058, "trades": 71, "taker_buy_quote": 4166.1804}, {"ts": 1775175540000, "open": 0.00791, "high": 0.00793, "low": 0.00784, "close": 0.00784, "volume": 627588.0, "quote_volume": 4952.84654, "trades": 36, "taker_buy_quote": 1701.14207}, {"ts": 1775175600000, "open": 0.00786, "high": 0.00787, "low": 0.00772, "close": 0.00774, "volume": 1918149.0, "quote_volume": 14954.33119, "trades": 160, "taker_buy_quote": 8010.85317}, {"ts": 1775175660000, "open": 0.00773, "high": 0.00776, "low": 0.00739, "close": 0.0076, "volume": 10887756.0, "quote_volume": 82133.57167, "trades": 1261, "taker_buy_quote": 30687.44731}, {"ts": 1775175720000, "open": 0.00758, "high": 0.00764, "low": 0.00737, "close": 0.00745, "volume": 5276074.0, "quote_volume": 39612.51864, "trades": 425, "taker_buy_quote": 16054.19935}, {"ts": 1775175780000, "open": 0.00745, "high": 0.00759, "low": 0.00744, "close": 0.00757, "volume": 3135353.0, "quote_volume": 23662.00906, "trades": 153, "taker_buy_quote": 12509.16177}, {"ts": 1775175840000, "open": 0.00755, "high": 0.00755, "low": 0.00744, "close": 0.00744, "volume": 1025658.0, "quote_volume": 7686.05683, "trades": 75, "taker_buy_quote": 1836.31649}, {"ts": 1775175900000, "open": 0.00745, "high": 0.00769, "low": 0.00742, "close": 0.00755, "volume": 6329482.0, "quote_volume": 48156.46717, "trades": 468, "taker_buy_quote": 22807.6187}, {"ts": 1775175960000, "open": 0.00754, "high": 0.00755, "low": 0.00746, "close": 0.00753, "volume": 1770466.0, "quote_volume": 13305.14809, "trades": 114, "taker_buy_quote": 7755.05578}, {"ts": 1775176020000, "open": 0.00754, "high": 0.00755, "low": 0.0075, "close": 0.00752, "volume": 2052945.0, "quote_volume": 15446.2383, "trades": 75, "taker_buy_quote": 6855.20786}, {"ts": 1775176080000, "open": 0.00752, "high": 0.00761, "low": 0.00752, "close": 0.00753, "volume": 868547.0, "quote_volume": 6563.39283, "trades": 79, "taker_buy_quote": 5705.52164}, {"ts": 1775176140000, "open": 0.00754, "high": 0.00754, "low": 0.00747, "close": 0.00751, "volume": 925824.0, "quote_volume": 6951.14791, "trades": 59, "taker_buy_quote": 4424.04136}, {"ts": 1775176200000, "open": 0.00752, "high": 0.0076, "low": 0.0075, "close": 0.0076, "volume": 1012077.0, "quote_volume": 7627.95544, "trades": 55, "taker_buy_quote": 3792.80122}, {"ts": 1775176260000, "open": 0.0076, "high": 0.00767, "low": 0.00758, "close": 0.00759, "volume": 2138257.0, "quote_volume": 16316.9807, "trades": 138, "taker_buy_quote": 6498.01945}, {"ts": 1775176320000, "open": 0.00763, "high": 0.00771, "low": 0.00762, "close": 0.00764, "volume": 1154422.0, "quote_volume": 8832.34062, "trades": 108, "taker_buy_quote": 6414.17455}, {"ts": 1775176380000, "open": 0.00765, "high": 0.00801, "low": 0.00764, "close": 0.00796, "volume": 5061940.0, "quote_volume": 39764.1792, "trades": 447, "taker_buy_quote": 22690.6505}, {"ts": 1775176440000, "open": 0.00793, "high": 0.00793, "low": 0.00779, "close": 0.00783, "volume": 2303018.0, "quote_volume": 18076.55582, "trades": 236, "taker_buy_quote": 6091.63497}, {"ts": 1775176500000, "open": 0.00783, "high": 0.00784, "low": 0.00772, "close": 0.00775, "volume": 1612462.0, "quote_volume": 12542.7063, "trades": 121, "taker_buy_quote": 2861.10388}, {"ts": 1775176560000, "open": 0.00772, "high": 0.00778, "low": 0.00769, "close": 0.00773, "volume": 631224.0, "quote_volume": 4883.15352, "trades": 54, "taker_buy_quote": 2258.97405}, {"ts": 1775176620000, "open": 0.00773, "high": 0.00773, "low": 0.00763, "close": 0.00771, "volume": 1042279.0, "quote_volume": 8004.0241, "trades": 109, "taker_buy_quote": 3582.20699}, {"ts": 1775176680000, "open": 0.00772, "high": 0.00775, "low": 0.00766, "close": 0.00772, "volume": 754897.0, "quote_volume": 5816.45974, "trades": 52, "taker_buy_quote": 3004.63428}, {"ts": 1775176740000, "open": 0.00773, "high": 0.00784, "low": 0.00773, "close": 0.00774, "volume": 848595.0, "quote_volume": 6597.09256, "trades": 108, "taker_buy_quote": 4427.84995}, {"ts": 1775176800000, "open": 0.00776, "high": 0.00778, "low": 0.00772, "close": 0.00772, "volume": 277479.0, "quote_volume": 2149.64083, "trades": 31, "taker_buy_quote": 938.79451}, {"ts": 1775176860000, "open": 0.00771, "high": 0.00778, "low": 0.00767, "close": 0.00773, "volume": 1408250.0, "quote_volume": 10884.19975, "trades": 105, "taker_buy_quote": 7535.82095}, {"ts": 1775176920000, "open": 0.00773, "high": 0.00779, "low": 0.00763, "close": 0.00766, "volume": 3167065.0, "quote_volume": 24449.28642, "trades": 255, "taker_buy_quote": 10726.03775}, {"ts": 1775176980000, "open": 0.00764, "high": 0.00767, "low": 0.00761, "close": 0.00762, "volume": 1760976.0, "quote_volume": 13467.15776, "trades": 122, "taker_buy_quote": 8680.13454}, {"ts": 1775177040000, "open": 0.00761, "high": 0.00766, "low": 0.00756, "close": 0.00765, "volume": 1025942.0, "quote_volume": 7802.27174, "trades": 78, "taker_buy_quote": 3716.56504}, {"ts": 1775177100000, "open": 0.00766, "high": 0.00769, "low": 0.00765, "close": 0.00766, "volume": 439084.0, "quote_volume": 3371.2502, "trades": 54, "taker_buy_quote": 2224.93501}, {"ts": 1775177160000, "open": 0.00768, "high": 0.00768, "low": 0.00764, "close": 0.00767, "volume": 109775.0, "quote_volume": 840.41346, "trades": 16, "taker_buy_quote": 294.97496}, {"ts": 1775177220000, "open": 0.00768, "high": 0.00769, "low": 0.00764, "close": 0.00769, "volume": 389372.0, "quote_volume": 2979.87307, "trades": 33, "taker_buy_quote": 597.65687}, {"ts": 1775177280000, "open": 0.00769, "high": 0.00771, "low": 0.00766, "close": 0.00766, "volume": 1908535.0, "quote_volume": 14674.72641, "trades": 84, "taker_buy_quote": 3754.16393}, {"ts": 1775177340000, "open": 0.00767, "high": 0.00767, "low": 0.00759, "close": 0.0076, "volume": 291981.0, "quote_volume": 2229.22378, "trades": 42, "taker_buy_quote": 1129.45822}, {"ts": 1775177400000, "open": 0.00759, "high": 0.00769, "low": 0.0075, "close": 0.00751, "volume": 2063435.0, "quote_volume": 15736.31165, "trades": 172, "taker_buy_quote": 8720.06197}, {"ts": 1775177460000, "open": 0.0075, "high": 0.0075, "low": 0.00741, "close": 0.00742, "volume": 1082682.0, "quote_volume": 8080.76504, "trades": 98, "taker_buy_quote": 4222.6267}, {"ts": 1775177520000, "open": 0.00741, "high": 0.00747, "low": 0.0074, "close": 0.00742, "volume": 1656704.0, "quote_volume": 12294.47836, "trades": 85, "taker_buy_quote": 1874.09253}, {"ts": 1775177580000, "open": 0.00744, "high": 0.00746, "low": 0.00728, "close": 0.00735, "volume": 4581587.0, "quote_volume": 33722.39857, "trades": 277, "taker_buy_quote": 10567.25581}, {"ts": 1775177640000, "open": 0.00734, "high": 0.0074, "low": 0.00733, "close": 0.00738, "volume": 2259060.0, "quote_volume": 16599.14496, "trades": 190, "taker_buy_quote": 12614.35214}, {"ts": 1775177700000, "open": 0.00738, "high": 0.00741, "low": 0.00732, "close": 0.00737, "volume": 4150369.0, "quote_volume": 30629.26801, "trades": 282, "taker_buy_quote": 12806.05208}, {"ts": 1775177760000, "open": 0.00737, "high": 0.00737, "low": 0.00719, "close": 0.00722, "volume": 5127768.0, "quote_volume": 37191.34811, "trades": 191, "taker_buy_quote": 8606.54781}, {"ts": 1775177820000, "open": 0.00722, "high": 0.00725, "low": 0.00708, "close": 0.00722, "volume": 3690101.0, "quote_volume": 26487.09349, "trades": 306, "taker_buy_quote": 9734.12914}, {"ts": 1775177880000, "open": 0.00721, "high": 0.00721, "low": 0.00708, "close": 0.00714, "volume": 1227413.0, "quote_volume": 8757.81775, "trades": 93, "taker_buy_quote": 2128.86735}, {"ts": 1775177940000, "open": 0.00716, "high": 0.0072, "low": 0.00712, "close": 0.00714, "volume": 853401.0, "quote_volume": 6116.57378, "trades": 77, "taker_buy_quote": 3581.74969}, {"ts": 1775178000000, "open": 0.00715, "high": 0.00722, "low": 0.00711, "close": 0.00721, "volume": 1416880.0, "quote_volume": 10169.45238, "trades": 82, "taker_buy_quote": 6640.77747}, {"ts": 1775178060000, "open": 0.00721, "high": 0.00729, "low": 0.00714, "close": 0.00723, "volume": 4020377.0, "quote_volume": 29085.69445, "trades": 214, "taker_buy_quote": 21248.10583}, {"ts": 1775178120000, "open": 0.00723, "high": 0.00726, "low": 0.00716, "close": 0.00726, "volume": 1159146.0, "quote_volume": 8357.90592, "trades": 136, "taker_buy_quote": 4918.9657}, {"ts": 1775178180000, "open": 0.00727, "high": 0.0073, "low": 0.00715, "close": 0.00719, "volume": 2773679.0, "quote_volume": 20000.06409, "trades": 205, "taker_buy_quote": 6620.95543}, {"ts": 1775178240000, "open": 0.00721, "high": 0.00727, "low": 0.00721, "close": 0.00724, "volume": 1074035.0, "quote_volume": 7782.23426, "trades": 74, "taker_buy_quote": 4442.71207}, {"ts": 1775178300000, "open": 0.00724, "high": 0.00731, "low": 0.00724, "close": 0.00724, "volume": 1753393.0, "quote_volume": 12765.04, "trades": 99, "taker_buy_quote": 6927.66037}, {"ts": 1775178360000, "open": 0.00723, "high": 0.00723, "low": 0.00708, "close": 0.00709, "volume": 2243325.0, "quote_volume": 16010.2799, "trades": 143, "taker_buy_quote": 6097.10312}, {"ts": 1775178420000, "open": 0.0071, "high": 0.00714, "low": 0.00691, "close": 0.00696, "volume": 9389491.0, "quote_volume": 65617.26689, "trades": 727, "taker_buy_quote": 20147.59841}, {"ts": 1775178480000, "open": 0.00695, "high": 0.00697, "low": 0.00686, "close": 0.00688, "volume": 5019790.0, "quote_volume": 34668.11669, "trades": 319, "taker_buy_quote": 9993.19495}, {"ts": 1775178540000, "open": 0.00689, "high": 0.00698, "low": 0.0067, "close": 0.00687, "volume": 11854997.0, "quote_volume": 80986.76612, "trades": 763, "taker_buy_quote": 30587.47993}, {"ts": 1775178600000, "open": 0.00688, "high": 0.00696, "low": 0.00685, "close": 0.0069, "volume": 3720511.0, "quote_volume": 25663.70872, "trades": 240, "taker_buy_quote": 4575.18009}, {"ts": 1775178660000, "open": 0.00691, "high": 0.00703, "low": 0.00691, "close": 0.00699, "volume": 710482.0, "quote_volume": 4952.81976, "trades": 96, "taker_buy_quote": 3276.18247}, {"ts": 1775178720000, "open": 0.007, "high": 0.00708, "low": 0.00697, "close": 0.00704, "volume": 593810.0, "quote_volume": 4168.68873, "trades": 97, "taker_buy_quote": 2209.89446}, {"ts": 1775178780000, "open": 0.00701, "high": 0.00701, "low": 0.00692, "close": 0.00692, "volume": 2440577.0, "quote_volume": 16988.78494, "trades": 224, "taker_buy_quote": 3178.31929}, {"ts": 1775178840000, "open": 0.00693, "high": 0.00699, "low": 0.00689, "close": 0.00699, "volume": 2920780.0, "quote_volume": 20240.40216, "trades": 195, "taker_buy_quote": 6846.27149}, {"ts": 1775178900000, "open": 0.00697, "high": 0.00702, "low": 0.00697, "close": 0.00698, "volume": 2129159.0, "quote_volume": 14890.59361, "trades": 134, "taker_buy_quote": 6136.93304}, {"ts": 1775178960000, "open": 0.00697, "high": 0.00698, "low": 0.00685, "close": 0.00694, "volume": 4554218.0, "quote_volume": 31462.3176, "trades": 267, "taker_buy_quote": 15267.06865}, {"ts": 1775179020000, "open": 0.00692, "high": 0.00694, "low": 0.00689, "close": 0.00691, "volume": 1431812.0, "quote_volume": 9902.79732, "trades": 109, "taker_buy_quote": 5090.92309}, {"ts": 1775179080000, "open": 0.00691, "high": 0.007, "low": 0.0069, "close": 0.00697, "volume": 2225416.0, "quote_volume": 15466.98404, "trades": 172, "taker_buy_quote": 7091.37218}, {"ts": 1775179140000, "open": 0.00696, "high": 0.00699, "low": 0.00688, "close": 0.0069, "volume": 2364892.0, "quote_volume": 16416.16246, "trades": 126, "taker_buy_quote": 8734.96203}, {"ts": 1775179200000, "open": 0.00689, "high": 0.00699, "low": 0.00687, "close": 0.00696, "volume": 1689915.0, "quote_volume": 11716.90067, "trades": 109, "taker_buy_quote": 7873.91146}, {"ts": 1775179260000, "open": 0.00696, "high": 0.007, "low": 0.00693, "close": 0.00699, "volume": 895408.0, "quote_volume": 6236.12123, "trades": 73, "taker_buy_quote": 3093.56436}, {"ts": 1775179320000, "open": 0.00699, "high": 0.00702, "low": 0.00694, "close": 0.00697, "volume": 1338481.0, "quote_volume": 9333.21822, "trades": 83, "taker_buy_quote": 6206.04343}, {"ts": 1775179380000, "open": 0.00697, "high": 0.00704, "low": 0.00696, "close": 0.00698, "volume": 1985343.0, "quote_volume": 13891.53129, "trades": 155, "taker_buy_quote": 5717.82823}, {"ts": 1775179440000, "open": 0.00698, "high": 0.00704, "low": 0.00697, "close": 0.00703, "volume": 956256.0, "quote_volume": 6700.61799, "trades": 91, "taker_buy_quote": 3831.86855}, {"ts": 1775179500000, "open": 0.00702, "high": 0.00706, "low": 0.00698, "close": 0.00698, "volume": 1172149.0, "quote_volume": 8243.93684, "trades": 54, "taker_buy_quote": 3905.64223}, {"ts": 1775179560000, "open": 0.00698, "high": 0.00698, "low": 0.00691, "close": 0.00694, "volume": 1505907.0, "quote_volume": 10442.10789, "trades": 123, "taker_buy_quote": 5326.26847}, {"ts": 1775179620000, "open": 0.00694, "high": 0.00703, "low": 0.00693, "close": 0.00699, "volume": 1417186.0, "quote_volume": 9901.5337, "trades": 93, "taker_buy_quote": 4534.48405}, {"ts": 1775179680000, "open": 0.00698, "high": 0.00699, "low": 0.00693, "close": 0.00698, "volume": 2520355.0, "quote_volume": 17550.51668, "trades": 108, "taker_buy_quote": 11752.32124}, {"ts": 1775179740000, "open": 0.00695, "high": 0.007, "low": 0.00693, "close": 0.00696, "volume": 823674.0, "quote_volume": 5732.53524, "trades": 43, "taker_buy_quote": 3315.12184}, {"ts": 1775179800000, "open": 0.00698, "high": 0.00704, "low": 0.00695, "close": 0.00698, "volume": 713599.0, "quote_volume": 4999.09853, "trades": 37, "taker_buy_quote": 3303.9785}, {"ts": 1775179860000, "open": 0.00702, "high": 0.00702, "low": 0.00693, "close": 0.00693, "volume": 937221.0, "quote_volume": 6536.71886, "trades": 50, "taker_buy_quote": 2636.3893}, {"ts": 1775179920000, "open": 0.00695, "high": 0.00698, "low": 0.00691, "close": 0.00698, "volume": 665999.0, "quote_volume": 4623.15703, "trades": 35, "taker_buy_quote": 2001.49137}, {"ts": 1775179980000, "open": 0.00698, "high": 0.00704, "low": 0.00695, "close": 0.00702, "volume": 1420247.0, "quote_volume": 9938.65505, "trades": 72, "taker_buy_quote": 5584.26965}, {"ts": 1775180040000, "open": 0.00702, "high": 0.00702, "low": 0.00698, "close": 0.007, "volume": 1899719.0, "quote_volume": 13297.9005, "trades": 46, "taker_buy_quote": 2755.78204}, {"ts": 1775180100000, "open": 0.00699, "high": 0.007, "low": 0.00694, "close": 0.00699, "volume": 796213.0, "quote_volume": 5559.90784, "trades": 35, "taker_buy_quote": 4280.16495}, {"ts": 1775180160000, "open": 0.00699, "high": 0.00706, "low": 0.00699, "close": 0.00699, "volume": 2232302.0, "quote_volume": 15671.57063, "trades": 83, "taker_buy_quote": 8187.21561}, {"ts": 1775180220000, "open": 0.00697, "high": 0.00699, "low": 0.00697, "close": 0.00698, "volume": 469693.0, "quote_volume": 3280.37346, "trades": 18, "taker_buy_quote": 2330.13126}, {"ts": 1775180280000, "open": 0.00699, "high": 0.00701, "low": 0.00694, "close": 0.00701, "volume": 244464.0, "quote_volume": 1702.05018, "trades": 22, "taker_buy_quote": 528.94847}, {"ts": 1775180340000, "open": 0.00702, "high": 0.00717, "low": 0.00702, "close": 0.00714, "volume": 3200865.0, "quote_volume": 22835.49795, "trades": 211, "taker_buy_quote": 13590.11171}, {"ts": 1775180400000, "open": 0.00712, "high": 0.00723, "low": 0.0071, "close": 0.00718, "volume": 2972729.0, "quote_volume": 21369.00171, "trades": 114, "taker_buy_quote": 15779.49733}, {"ts": 1775180460000, "open": 0.00719, "high": 0.00721, "low": 0.00715, "close": 0.00718, "volume": 469305.0, "quote_volume": 3365.37784, "trades": 38, "taker_buy_quote": 2431.76206}, {"ts": 1775180520000, "open": 0.00718, "high": 0.00721, "low": 0.00718, "close": 0.0072, "volume": 602139.0, "quote_volume": 4332.02476, "trades": 36, "taker_buy_quote": 1995.34162}, {"ts": 1775180580000, "open": 0.00721, "high": 0.00722, "low": 0.00713, "close": 0.00722, "volume": 1175363.0, "quote_volume": 8447.59375, "trades": 66, "taker_buy_quote": 7764.73376}, {"ts": 1775180640000, "open": 0.00723, "high": 0.00727, "low": 0.00715, "close": 0.00717, "volume": 1988317.0, "quote_volume": 14382.94158, "trades": 109, "taker_buy_quote": 7028.72611}, {"ts": 1775180700000, "open": 0.00716, "high": 0.00721, "low": 0.00716, "close": 0.00719, "volume": 175407.0, "quote_volume": 1262.66408, "trades": 31, "taker_buy_quote": 1033.96375}, {"ts": 1775180760000, "open": 0.00722, "high": 0.0074, "low": 0.00722, "close": 0.00728, "volume": 5737491.0, "quote_volume": 41915.65194, "trades": 315, "taker_buy_quote": 32898.6239}, {"ts": 1775180820000, "open": 0.00727, "high": 0.00728, "low": 0.00718, "close": 0.0072, "volume": 1979809.0, "quote_volume": 14341.18867, "trades": 100, "taker_buy_quote": 7443.20047}, {"ts": 1775180880000, "open": 0.00717, "high": 0.00721, "low": 0.00715, "close": 0.00718, "volume": 443311.0, "quote_volume": 3186.39517, "trades": 27, "taker_buy_quote": 1536.70674}, {"ts": 1775180940000, "open": 0.00719, "high": 0.00725, "low": 0.00718, "close": 0.00721, "volume": 1335259.0, "quote_volume": 9639.51608, "trades": 62, "taker_buy_quote": 8100.2847}, {"ts": 1775181000000, "open": 0.0072, "high": 0.0072, "low": 0.00708, "close": 0.00712, "volume": 1844247.0, "quote_volume": 13118.43634, "trades": 100, "taker_buy_quote": 7188.13006}, {"ts": 1775181060000, "open": 0.00715, "high": 0.00718, "low": 0.00714, "close": 0.00715, "volume": 150748.0, "quote_volume": 1078.50107, "trades": 16, "taker_buy_quote": 936.59272}, {"ts": 1775181120000, "open": 0.00716, "high": 0.00719, "low": 0.00714, "close": 0.00715, "volume": 382311.0, "quote_volume": 2741.23017, "trades": 30, "taker_buy_quote": 1396.57914}, {"ts": 1775181180000, "open": 0.00713, "high": 0.00716, "low": 0.00708, "close": 0.00716, "volume": 1755320.0, "quote_volume": 12486.50143, "trades": 72, "taker_buy_quote": 7090.09433}, {"ts": 1775181240000, "open": 0.00717, "high": 0.00723, "low": 0.00704, "close": 0.0071, "volume": 1310384.0, "quote_volume": 9366.54509, "trades": 105, "taker_buy_quote": 6764.37856}, {"ts": 1775181300000, "open": 0.00708, "high": 0.00708, "low": 0.00703, "close": 0.00706, "volume": 753477.0, "quote_volume": 5313.82173, "trades": 51, "taker_buy_quote": 4309.89593}, {"ts": 1775181360000, "open": 0.00708, "high": 0.00714, "low": 0.00708, "close": 0.0071, "volume": 647356.0, "quote_volume": 4599.66343, "trades": 56, "taker_buy_quote": 2296.47718}, {"ts": 1775181420000, "open": 0.00709, "high": 0.00717, "low": 0.00708, "close": 0.00712, "volume": 790200.0, "quote_volume": 5639.93797, "trades": 50, "taker_buy_quote": 5160.52094}, {"ts": 1775181480000, "open": 0.0071, "high": 0.00711, "low": 0.00705, "close": 0.00708, "volume": 418305.0, "quote_volume": 2962.74633, "trades": 45, "taker_buy_quote": 1358.95203}, {"ts": 1775181540000, "open": 0.00709, "high": 0.0071, "low": 0.00705, "close": 0.00705, "volume": 236744.0, "quote_volume": 1674.52499, "trades": 20, "taker_buy_quote": 251.85098}, {"ts": 1775181600000, "open": 0.00705, "high": 0.00705, "low": 0.007, "close": 0.00702, "volume": 956518.0, "quote_volume": 6719.408, "trades": 60, "taker_buy_quote": 2310.04068}, {"ts": 1775181660000, "open": 0.00703, "high": 0.00709, "low": 0.00703, "close": 0.00709, "volume": 2092155.0, "quote_volume": 14763.03439, "trades": 99, "taker_buy_quote": 5207.40563}, {"ts": 1775181720000, "open": 0.00707, "high": 0.00714, "low": 0.00707, "close": 0.00711, "volume": 406122.0, "quote_volume": 2886.50714, "trades": 35, "taker_buy_quote": 593.39062}, {"ts": 1775181780000, "open": 0.00711, "high": 0.00714, "low": 0.00705, "close": 0.00708, "volume": 802589.0, "quote_volume": 5707.89458, "trades": 56, "taker_buy_quote": 4320.21001}, {"ts": 1775181840000, "open": 0.00709, "high": 0.00713, "low": 0.00708, "close": 0.00709, "volume": 610333.0, "quote_volume": 4333.0807, "trades": 45, "taker_buy_quote": 1117.91205}, {"ts": 1775181900000, "open": 0.0071, "high": 0.00716, "low": 0.0071, "close": 0.00715, "volume": 1179047.0, "quote_volume": 8416.18431, "trades": 46, "taker_buy_quote": 7561.44421}, {"ts": 1775181960000, "open": 0.00716, "high": 0.00718, "low": 0.00715, "close": 0.00716, "volume": 627961.0, "quote_volume": 4499.48058, "trades": 37, "taker_buy_quote": 1105.87746}, {"ts": 1775182020000, "open": 0.00717, "high": 0.00717, "low": 0.00709, "close": 0.00709, "volume": 898503.0, "quote_volume": 6396.60599, "trades": 65, "taker_buy_quote": 2674.84071}, {"ts": 1775182080000, "open": 0.0071, "high": 0.00719, "low": 0.0071, "close": 0.00717, "volume": 875190.0, "quote_volume": 6252.38096, "trades": 54, "taker_buy_quote": 4811.75333}, {"ts": 1775182140000, "open": 0.00718, "high": 0.00726, "low": 0.00717, "close": 0.00717, "volume": 2957488.0, "quote_volume": 21329.16399, "trades": 119, "taker_buy_quote": 13799.79001}, {"ts": 1775182200000, "open": 0.00719, "high": 0.00721, "low": 0.00717, "close": 0.00718, "volume": 687139.0, "quote_volume": 4944.87011, "trades": 50, "taker_buy_quote": 4635.42966}, {"ts": 1775182260000, "open": 0.00717, "high": 0.00723, "low": 0.00717, "close": 0.00723, "volume": 565718.0, "quote_volume": 4080.21178, "trades": 29, "taker_buy_quote": 3515.46465}, {"ts": 1775182320000, "open": 0.00723, "high": 0.00726, "low": 0.00723, "close": 0.00725, "volume": 685913.0, "quote_volume": 4967.80059, "trades": 53, "taker_buy_quote": 2841.94922}, {"ts": 1775182380000, "open": 0.00724, "high": 0.00732, "low": 0.00724, "close": 0.0073, "volume": 1471679.0, "quote_volume": 10732.02071, "trades": 77, "taker_buy_quote": 7884.78111}, {"ts": 1775182440000, "open": 0.00731, "high": 0.00734, "low": 0.00729, "close": 0.00729, "volume": 1307276.0, "quote_volume": 9557.09167, "trades": 80, "taker_buy_quote": 7790.66671}, {"ts": 1775182500000, "open": 0.00729, "high": 0.00731, "low": 0.00718, "close": 0.00718, "volume": 1874385.0, "quote_volume": 13524.60702, "trades": 97, "taker_buy_quote": 4119.66153}, {"ts": 1775182560000, "open": 0.00719, "high": 0.00722, "low": 0.00717, "close": 0.0072, "volume": 389352.0, "quote_volume": 2798.60413, "trades": 34, "taker_buy_quote": 2080.64033}, {"ts": 1775182620000, "open": 0.0072, "high": 0.00722, "low": 0.00718, "close": 0.00721, "volume": 165465.0, "quote_volume": 1190.33334, "trades": 20, "taker_buy_quote": 401.78823}, {"ts": 1775182680000, "open": 0.00721, "high": 0.00745, "low": 0.0072, "close": 0.00744, "volume": 4727398.0, "quote_volume": 34701.65681, "trades": 316, "taker_buy_quote": 24312.70252}, {"ts": 1775182740000, "open": 0.00743, "high": 0.00749, "low": 0.0073, "close": 0.00732, "volume": 3977591.0, "quote_volume": 29412.11585, "trades": 244, "taker_buy_quote": 15538.62314}, {"ts": 1775182800000, "open": 0.00731, "high": 0.00732, "low": 0.00718, "close": 0.00721, "volume": 2121444.0, "quote_volume": 15337.76185, "trades": 106, "taker_buy_quote": 5285.11159}, {"ts": 1775182860000, "open": 0.0072, "high": 0.00723, "low": 0.00718, "close": 0.00723, "volume": 865137.0, "quote_volume": 6226.84463, "trades": 51, "taker_buy_quote": 1006.41125}, {"ts": 1775182920000, "open": 0.00724, "high": 0.00725, "low": 0.00713, "close": 0.00715, "volume": 1406784.0, "quote_volume": 10092.01318, "trades": 79, "taker_buy_quote": 1596.00516}, {"ts": 1775182980000, "open": 0.00715, "high": 0.00715, "low": 0.00711, "close": 0.00715, "volume": 534532.0, "quote_volume": 3811.31769, "trades": 43, "taker_buy_quote": 1024.88021}, {"ts": 1775183040000, "open": 0.00713, "high": 0.00722, "low": 0.00713, "close": 0.00721, "volume": 1806187.0, "quote_volume": 12998.6126, "trades": 132, "taker_buy_quote": 8811.9543}, {"ts": 1775183100000, "open": 0.00721, "high": 0.00722, "low": 0.00718, "close": 0.00718, "volume": 207657.0, "quote_volume": 1494.02909, "trades": 19, "taker_buy_quote": 856.25948}, {"ts": 1775183160000, "open": 0.00718, "high": 0.00718, "low": 0.00713, "close": 0.00715, "volume": 1484434.0, "quote_volume": 10618.96337, "trades": 67, "taker_buy_quote": 4921.82583}, {"ts": 1775183220000, "open": 0.00714, "high": 0.00716, "low": 0.00713, "close": 0.00714, "volume": 769083.0, "quote_volume": 5496.14105, "trades": 36, "taker_buy_quote": 3238.95303}, {"ts": 1775183280000, "open": 0.00713, "high": 0.00713, "low": 0.00703, "close": 0.00704, "volume": 1517679.0, "quote_volume": 10747.44875, "trades": 72, "taker_buy_quote": 2425.75751}, {"ts": 1775183340000, "open": 0.00703, "high": 0.00704, "low": 0.00696, "close": 0.007, "volume": 4833884.0, "quote_volume": 33786.54364, "trades": 226, "taker_buy_quote": 6383.16674}, {"ts": 1775183400000, "open": 0.00701, "high": 0.00708, "low": 0.007, "close": 0.00706, "volume": 824957.0, "quote_volume": 5807.05461, "trades": 60, "taker_buy_quote": 4308.93164}, {"ts": 1775183460000, "open": 0.00706, "high": 0.00708, "low": 0.00703, "close": 0.00708, "volume": 473643.0, "quote_volume": 3351.21292, "trades": 33, "taker_buy_quote": 2000.35274}, {"ts": 1775183520000, "open": 0.00709, "high": 0.00709, "low": 0.00695, "close": 0.00699, "volume": 2024504.0, "quote_volume": 14137.1137, "trades": 89, "taker_buy_quote": 4443.44816}, {"ts": 1775183580000, "open": 0.00698, "high": 0.007, "low": 0.00698, "close": 0.00698, "volume": 333946.0, "quote_volume": 2331.81085, "trades": 21, "taker_buy_quote": 359.21635}, {"ts": 1775183640000, "open": 0.00699, "high": 0.00699, "low": 0.00692, "close": 0.00696, "volume": 1619851.0, "quote_volume": 11266.26438, "trades": 79, "taker_buy_quote": 3655.01417}, {"ts": 1775183700000, "open": 0.00693, "high": 0.00695, "low": 0.00691, "close": 0.00694, "volume": 1266940.0, "quote_volume": 8768.94332, "trades": 52, "taker_buy_quote": 458.05228}, {"ts": 1775183760000, "open": 0.00695, "high": 0.00697, "low": 0.0068, "close": 0.0068, "volume": 2855954.0, "quote_volume": 19706.89767, "trades": 193, "taker_buy_quote": 5444.67214}, {"ts": 1775183820000, "open": 0.00681, "high": 0.00687, "low": 0.00678, "close": 0.00686, "volume": 8597969.0, "quote_volume": 58506.87812, "trades": 178, "taker_buy_quote": 45331.48195}, {"ts": 1775183880000, "open": 0.00688, "high": 0.00695, "low": 0.00688, "close": 0.00692, "volume": 839178.0, "quote_volume": 5802.61817, "trades": 70, "taker_buy_quote": 3681.99677}, {"ts": 1775183940000, "open": 0.00691, "high": 0.00701, "low": 0.0069, "close": 0.007, "volume": 2831341.0, "quote_volume": 19703.84574, "trades": 128, "taker_buy_quote": 12924.07361}, {"ts": 1775184000000, "open": 0.007, "high": 0.00701, "low": 0.00695, "close": 0.00696, "volume": 2074045.0, "quote_volume": 14488.24352, "trades": 121, "taker_buy_quote": 9025.77135}, {"ts": 1775184060000, "open": 0.00695, "high": 0.00713, "low": 0.00694, "close": 0.00713, "volume": 5071021.0, "quote_volume": 35763.93187, "trades": 282, "taker_buy_quote": 24988.49506}, {"ts": 1775184120000, "open": 0.00713, "high": 0.00719, "low": 0.00712, "close": 0.00714, "volume": 1381129.0, "quote_volume": 9892.28267, "trades": 81, "taker_buy_quote": 3771.42776}, {"ts": 1775184180000, "open": 0.00713, "high": 0.0072, "low": 0.00713, "close": 0.00716, "volume": 953983.0, "quote_volume": 6841.90941, "trades": 62, "taker_buy_quote": 5057.95583}, {"ts": 1775184240000, "open": 0.00716, "high": 0.00718, "low": 0.00714, "close": 0.00717, "volume": 1201566.0, "quote_volume": 8605.11121, "trades": 43, "taker_buy_quote": 1911.28499}, {"ts": 1775184300000, "open": 0.00718, "high": 0.00718, "low": 0.00713, "close": 0.00714, "volume": 1452093.0, "quote_volume": 10393.81293, "trades": 101, "taker_buy_quote": 6413.19977}, {"ts": 1775184360000, "open": 0.00714, "high": 0.00724, "low": 0.00711, "close": 0.00722, "volume": 2412400.0, "quote_volume": 17343.38577, "trades": 237, "taker_buy_quote": 12558.76062}, {"ts": 1775184420000, "open": 0.00721, "high": 0.00722, "low": 0.00716, "close": 0.00719, "volume": 1066137.0, "quote_volume": 7670.93391, "trades": 89, "taker_buy_quote": 4959.7289}, {"ts": 1775184480000, "open": 0.00719, "high": 0.0072, "low": 0.00717, "close": 0.0072, "volume": 937615.0, "quote_volume": 6743.36867, "trades": 42, "taker_buy_quote": 5443.77938}, {"ts": 1775184540000, "open": 0.0072, "high": 0.00721, "low": 0.00716, "close": 0.00716, "volume": 948219.0, "quote_volume": 6812.98629, "trades": 51, "taker_buy_quote": 1893.93924}, {"ts": 1775184600000, "open": 0.00715, "high": 0.00732, "low": 0.00715, "close": 0.00724, "volume": 4965069.0, "quote_volume": 36029.67562, "trades": 237, "taker_buy_quote": 24857.85988}, {"ts": 1775184660000, "open": 0.00722, "high": 0.00722, "low": 0.00715, "close": 0.00719, "volume": 1289457.0, "quote_volume": 9270.99905, "trades": 90, "taker_buy_quote": 4085.35049}, {"ts": 1775184720000, "open": 0.00718, "high": 0.00718, "low": 0.00712, "close": 0.00716, "volume": 649830.0, "quote_volume": 4638.34393, "trades": 38, "taker_buy_quote": 1514.66772}, {"ts": 1775184780000, "open": 0.00714, "high": 0.00719, "low": 0.00714, "close": 0.00717, "volume": 759687.0, "quote_volume": 5445.2691, "trades": 37, "taker_buy_quote": 4440.50044}, {"ts": 1775184840000, "open": 0.00715, "high": 0.00718, "low": 0.00714, "close": 0.00718, "volume": 223922.0, "quote_volume": 1603.48777, "trades": 21, "taker_buy_quote": 1087.31118}, {"ts": 1775184900000, "open": 0.00717, "high": 0.00717, "low": 0.0071, "close": 0.00711, "volume": 1024944.0, "quote_volume": 7286.64185, "trades": 57, "taker_buy_quote": 2392.53087}, {"ts": 1775184960000, "open": 0.00711, "high": 0.00711, "low": 0.00707, "close": 0.00708, "volume": 1482462.0, "quote_volume": 10497.60963, "trades": 57, "taker_buy_quote": 5775.48434}, {"ts": 1775185020000, "open": 0.0071, "high": 0.00711, "low": 0.00708, "close": 0.00708, "volume": 110769.0, "quote_volume": 784.39512, "trades": 14, "taker_buy_quote": 544.34374}, {"ts": 1775185080000, "open": 0.00708, "high": 0.00709, "low": 0.00707, "close": 0.00707, "volume": 593103.0, "quote_volume": 4195.69997, "trades": 22, "taker_buy_quote": 322.9896}, {"ts": 1775185140000, "open": 0.00706, "high": 0.00706, "low": 0.007, "close": 0.00701, "volume": 1669550.0, "quote_volume": 11723.77766, "trades": 81, "taker_buy_quote": 2394.10623}, {"ts": 1775185200000, "open": 0.007, "high": 0.0071, "low": 0.007, "close": 0.0071, "volume": 3163496.0, "quote_volume": 22270.56108, "trades": 167, "taker_buy_quote": 14159.55894}, {"ts": 1775185260000, "open": 0.00708, "high": 0.00711, "low": 0.00707, "close": 0.00709, "volume": 404398.0, "quote_volume": 2868.7211, "trades": 45, "taker_buy_quote": 1574.39256}, {"ts": 1775185320000, "open": 0.0071, "high": 0.0071, "low": 0.00706, "close": 0.00707, "volume": 1554921.0, "quote_volume": 11005.07302, "trades": 62, "taker_buy_quote": 1154.93995}, {"ts": 1775185380000, "open": 0.00707, "high": 0.0071, "low": 0.00701, "close": 0.00706, "volume": 2013373.0, "quote_volume": 14186.11618, "trades": 92, "taker_buy_quote": 3861.80245}, {"ts": 1775185440000, "open": 0.00706, "high": 0.00708, "low": 0.00704, "close": 0.00705, "volume": 300801.0, "quote_volume": 2123.48902, "trades": 35, "taker_buy_quote": 1058.5308}, {"ts": 1775185500000, "open": 0.00704, "high": 0.00706, "low": 0.00703, "close": 0.00704, "volume": 518046.0, "quote_volume": 3647.46647, "trades": 42, "taker_buy_quote": 1938.6106}, {"ts": 1775185560000, "open": 0.00704, "high": 0.00705, "low": 0.00699, "close": 0.00699, "volume": 1063280.0, "quote_volume": 7468.18107, "trades": 51, "taker_buy_quote": 2322.3298}, {"ts": 1775185620000, "open": 0.00699, "high": 0.00701, "low": 0.00696, "close": 0.00698, "volume": 1803647.0, "quote_volume": 12586.74575, "trades": 94, "taker_buy_quote": 2469.64846}, {"ts": 1775185680000, "open": 0.00699, "high": 0.00701, "low": 0.00697, "close": 0.00697, "volume": 274690.0, "quote_volume": 1921.40611, "trades": 26, "taker_buy_quote": 1158.26464}, {"ts": 1775185740000, "open": 0.00698, "high": 0.00701, "low": 0.00697, "close": 0.00701, "volume": 201256.0, "quote_volume": 1408.6067, "trades": 17, "taker_buy_quote": 994.32127}, {"ts": 1775185800000, "open": 0.007, "high": 0.00704, "low": 0.00699, "close": 0.00699, "volume": 387087.0, "quote_volume": 2719.81643, "trades": 33, "taker_buy_quote": 1768.139}, {"ts": 1775185860000, "open": 0.00699, "high": 0.00701, "low": 0.00699, "close": 0.007, "volume": 238912.0, "quote_volume": 1672.60939, "trades": 13, "taker_buy_quote": 538.83695}, {"ts": 1775185920000, "open": 0.007, "high": 0.00703, "low": 0.007, "close": 0.00701, "volume": 196046.0, "quote_volume": 1376.22573, "trades": 16, "taker_buy_quote": 1253.65588}, {"ts": 1775185980000, "open": 0.00701, "high": 0.00702, "low": 0.00694, "close": 0.00694, "volume": 1422177.0, "quote_volume": 9905.21947, "trades": 55, "taker_buy_quote": 3262.85636}, {"ts": 1775186040000, "open": 0.00695, "high": 0.00697, "low": 0.00694, "close": 0.00696, "volume": 752134.0, "quote_volume": 5230.97187, "trades": 44, "taker_buy_quote": 3553.633}, {"ts": 1775186100000, "open": 0.00694, "high": 0.00694, "low": 0.00692, "close": 0.00693, "volume": 1067905.0, "quote_volume": 7397.55013, "trades": 46, "taker_buy_quote": 2302.5652}, {"ts": 1775186160000, "open": 0.00694, "high": 0.00694, "low": 0.0069, "close": 0.00693, "volume": 2012045.0, "quote_volume": 13924.62795, "trades": 161, "taker_buy_quote": 8354.22656}, {"ts": 1775186220000, "open": 0.00693, "high": 0.00693, "low": 0.0069, "close": 0.00691, "volume": 921413.0, "quote_volume": 6372.01974, "trades": 41, "taker_buy_quote": 3105.28115}, {"ts": 1775186280000, "open": 0.0069, "high": 0.00691, "low": 0.00687, "close": 0.00688, "volume": 2558369.0, "quote_volume": 17622.11467, "trades": 99, "taker_buy_quote": 6354.98851}, {"ts": 1775186340000, "open": 0.00688, "high": 0.00688, "low": 0.00684, "close": 0.00685, "volume": 1979187.0, "quote_volume": 13581.93529, "trades": 59, "taker_buy_quote": 3579.32795}, {"ts": 1775186400000, "open": 0.00685, "high": 0.00692, "low": 0.00684, "close": 0.00692, "volume": 2041765.0, "quote_volume": 14062.39755, "trades": 101, "taker_buy_quote": 9931.96101}, {"ts": 1775186460000, "open": 0.00691, "high": 0.00696, "low": 0.0069, "close": 0.00691, "volume": 1916855.0, "quote_volume": 13286.37066, "trades": 100, "taker_buy_quote": 6845.37466}, {"ts": 1775186520000, "open": 0.0069, "high": 0.00693, "low": 0.00685, "close": 0.00685, "volume": 1291380.0, "quote_volume": 8897.73027, "trades": 41, "taker_buy_quote": 1895.43257}, {"ts": 1775186580000, "open": 0.00686, "high": 0.00687, "low": 0.00673, "close": 0.00677, "volume": 3936223.0, "quote_volume": 26687.88576, "trades": 173, "taker_buy_quote": 11963.07493}, {"ts": 1775186640000, "open": 0.00678, "high": 0.00678, "low": 0.00676, "close": 0.00676, "volume": 1162203.0, "quote_volume": 7868.862, "trades": 160, "taker_buy_quote": 3119.23543}, {"ts": 1775186700000, "open": 0.00676, "high": 0.0068, "low": 0.00676, "close": 0.00677, "volume": 1063279.0, "quote_volume": 7206.64721, "trades": 44, "taker_buy_quote": 3047.96949}, {"ts": 1775186760000, "open": 0.00677, "high": 0.00681, "low": 0.00677, "close": 0.0068, "volume": 361745.0, "quote_volume": 2455.82998, "trades": 30, "taker_buy_quote": 1740.23687}, {"ts": 1775186820000, "open": 0.00679, "high": 0.00686, "low": 0.00678, "close": 0.0068, "volume": 1667758.0, "quote_volume": 11374.82827, "trades": 106, "taker_buy_quote": 8175.16612}, {"ts": 1775186880000, "open": 0.0068, "high": 0.00681, "low": 0.00677, "close": 0.00677, "volume": 272738.0, "quote_volume": 1851.37369, "trades": 36, "taker_buy_quote": 644.75221}, {"ts": 1775186940000, "open": 0.00676, "high": 0.00676, "low": 0.00672, "close": 0.00672, "volume": 2466211.0, "quote_volume": 16642.02946, "trades": 76, "taker_buy_quote": 12886.10029}, {"ts": 1775187000000, "open": 0.00672, "high": 0.00672, "low": 0.00652, "close": 0.00653, "volume": 8704724.0, "quote_volume": 57414.18295, "trades": 381, "taker_buy_quote": 13452.89496}, {"ts": 1775187060000, "open": 0.00654, "high": 0.00658, "low": 0.00647, "close": 0.00657, "volume": 4853224.0, "quote_volume": 31606.73966, "trades": 519, "taker_buy_quote": 11417.606}, {"ts": 1775187120000, "open": 0.00656, "high": 0.00673, "low": 0.00656, "close": 0.0067, "volume": 5544921.0, "quote_volume": 36838.71381, "trades": 387, "taker_buy_quote": 22140.02934}, {"ts": 1775187180000, "open": 0.0067, "high": 0.00678, "low": 0.0067, "close": 0.00672, "volume": 2649221.0, "quote_volume": 17830.96542, "trades": 214, "taker_buy_quote": 7361.97115}, {"ts": 1775187240000, "open": 0.00672, "high": 0.00673, "low": 0.00667, "close": 0.00667, "volume": 661910.0, "quote_volume": 4428.59281, "trades": 76, "taker_buy_quote": 2346.0224}, {"ts": 1775187300000, "open": 0.00668, "high": 0.00676, "low": 0.00668, "close": 0.00676, "volume": 1396742.0, "quote_volume": 9393.83713, "trades": 107, "taker_buy_quote": 7164.90582}, {"ts": 1775187360000, "open": 0.00676, "high": 0.00677, "low": 0.00668, "close": 0.0067, "volume": 828383.0, "quote_volume": 5570.78493, "trades": 69, "taker_buy_quote": 1510.82109}, {"ts": 1775187420000, "open": 0.00668, "high": 0.00677, "low": 0.00668, "close": 0.00676, "volume": 585255.0, "quote_volume": 3938.16365, "trades": 71, "taker_buy_quote": 2695.94121}, {"ts": 1775187480000, "open": 0.00675, "high": 0.00676, "low": 0.00669, "close": 0.00672, "volume": 2797329.0, "quote_volume": 18795.71605, "trades": 208, "taker_buy_quote": 3747.68352}, {"ts": 1775187540000, "open": 0.00671, "high": 0.00674, "low": 0.00667, "close": 0.00674, "volume": 968503.0, "quote_volume": 6481.69305, "trades": 61, "taker_buy_quote": 2871.51739}, {"ts": 1775187600000, "open": 0.00673, "high": 0.00677, "low": 0.00672, "close": 0.00674, "volume": 479195.0, "quote_volume": 3233.23844, "trades": 77, "taker_buy_quote": 1674.61147}, {"ts": 1775187660000, "open": 0.00674, "high": 0.00676, "low": 0.00671, "close": 0.00672, "volume": 335562.0, "quote_volume": 2259.38157, "trades": 46, "taker_buy_quote": 1196.07727}, {"ts": 1775187720000, "open": 0.00671, "high": 0.00676, "low": 0.00669, "close": 0.00674, "volume": 3434884.0, "quote_volume": 23089.21298, "trades": 84, "taker_buy_quote": 10403.2133}, {"ts": 1775187780000, "open": 0.00675, "high": 0.00679, "low": 0.00673, "close": 0.00674, "volume": 3165965.0, "quote_volume": 21386.89459, "trades": 139, "taker_buy_quote": 15085.70108}, {"ts": 1775187840000, "open": 0.00673, "high": 0.00678, "low": 0.00673, "close": 0.00677, "volume": 646297.0, "quote_volume": 4360.70306, "trades": 44, "taker_buy_quote": 1460.90589}, {"ts": 1775187900000, "open": 0.00677, "high": 0.00679, "low": 0.00676, "close": 0.00676, "volume": 255268.0, "quote_volume": 1727.78077, "trades": 19, "taker_buy_quote": 630.78452}, {"ts": 1775187960000, "open": 0.00675, "high": 0.00677, "low": 0.00673, "close": 0.00676, "volume": 555890.0, "quote_volume": 3751.94481, "trades": 40, "taker_buy_quote": 1543.93716}, {"ts": 1775188020000, "open": 0.00677, "high": 0.00677, "low": 0.00673, "close": 0.00674, "volume": 333855.0, "quote_volume": 2252.74972, "trades": 17, "taker_buy_quote": 1510.10445}, {"ts": 1775188080000, "open": 0.00673, "high": 0.00673, "low": 0.00664, "close": 0.00664, "volume": 1149616.0, "quote_volume": 7682.21715, "trades": 59, "taker_buy_quote": 816.98324}, {"ts": 1775188140000, "open": 0.00663, "high": 0.00665, "low": 0.0066, "close": 0.00661, "volume": 1085993.0, "quote_volume": 7189.10211, "trades": 60, "taker_buy_quote": 2830.29703}, {"ts": 1775188200000, "open": 0.00662, "high": 0.00667, "low": 0.00662, "close": 0.00666, "volume": 443866.0, "quote_volume": 2941.40005, "trades": 33, "taker_buy_quote": 2490.67711}, {"ts": 1775188260000, "open": 0.00664, "high": 0.00667, "low": 0.00658, "close": 0.00662, "volume": 2014943.0, "quote_volume": 13317.15466, "trades": 139, "taker_buy_quote": 2288.77701}, {"ts": 1775188320000, "open": 0.00662, "high": 0.00663, "low": 0.00659, "close": 0.0066, "volume": 1772794.0, "quote_volume": 11709.76247, "trades": 122, "taker_buy_quote": 1914.50924}, {"ts": 1775188380000, "open": 0.00661, "high": 0.00664, "low": 0.0066, "close": 0.0066, "volume": 412717.0, "quote_volume": 2732.2009, "trades": 37, "taker_buy_quote": 1496.60784}, {"ts": 1775188440000, "open": 0.0066, "high": 0.0066, "low": 0.00656, "close": 0.00658, "volume": 341662.0, "quote_volume": 2248.42148, "trades": 29, "taker_buy_quote": 1343.54273}, {"ts": 1775188500000, "open": 0.00658, "high": 0.00659, "low": 0.00654, "close": 0.00656, "volume": 1756865.0, "quote_volume": 11514.34828, "trades": 104, "taker_buy_quote": 4623.80851}, {"ts": 1775188560000, "open": 0.00655, "high": 0.00657, "low": 0.00654, "close": 0.00656, "volume": 909819.0, "quote_volume": 5957.8995, "trades": 57, "taker_buy_quote": 1952.5458}, {"ts": 1775188620000, "open": 0.00657, "high": 0.00658, "low": 0.00656, "close": 0.00656, "volume": 584339.0, "quote_volume": 3839.26623, "trades": 96, "taker_buy_quote": 2955.55353}, {"ts": 1775188680000, "open": 0.00656, "high": 0.00665, "low": 0.00656, "close": 0.00665, "volume": 498306.0, "quote_volume": 3295.48198, "trades": 75, "taker_buy_quote": 2939.76109}, {"ts": 1775188740000, "open": 0.00665, "high": 0.00667, "low": 0.00664, "close": 0.00667, "volume": 1648152.0, "quote_volume": 10966.74364, "trades": 96, "taker_buy_quote": 9745.43516}, {"ts": 1775188800000, "open": 0.00667, "high": 0.00674, "low": 0.00662, "close": 0.0067, "volume": 7444443.0, "quote_volume": 49713.18064, "trades": 750, "taker_buy_quote": 33253.37997}, {"ts": 1775188860000, "open": 0.0067, "high": 0.0068, "low": 0.00667, "close": 0.00676, "volume": 3157904.0, "quote_volume": 21252.01634, "trades": 212, "taker_buy_quote": 12396.72858}, {"ts": 1775188920000, "open": 0.00678, "high": 0.00681, "low": 0.00671, "close": 0.00675, "volume": 792315.0, "quote_volume": 5369.95321, "trades": 67, "taker_buy_quote": 3227.54895}, {"ts": 1775188980000, "open": 0.00673, "high": 0.00673, "low": 0.00667, "close": 0.00667, "volume": 583959.0, "quote_volume": 3917.85552, "trades": 50, "taker_buy_quote": 1347.35166}, {"ts": 1775189040000, "open": 0.00668, "high": 0.00668, "low": 0.00661, "close": 0.00666, "volume": 1179676.0, "quote_volume": 7840.57706, "trades": 144, "taker_buy_quote": 6222.59426}, {"ts": 1775189100000, "open": 0.00667, "high": 0.00667, "low": 0.0066, "close": 0.00664, "volume": 1909890.0, "quote_volume": 12667.95599, "trades": 145, "taker_buy_quote": 7128.3496}, {"ts": 1775189160000, "open": 0.00665, "high": 0.00672, "low": 0.00665, "close": 0.0067, "volume": 728562.0, "quote_volume": 4868.71012, "trades": 86, "taker_buy_quote": 3890.43776}, {"ts": 1775189220000, "open": 0.0067, "high": 0.00675, "low": 0.00669, "close": 0.0067, "volume": 823869.0, "quote_volume": 5534.06543, "trades": 56, "taker_buy_quote": 2311.38688}, {"ts": 1775189280000, "open": 0.00669, "high": 0.00672, "low": 0.00665, "close": 0.00672, "volume": 770037.0, "quote_volume": 5152.57304, "trades": 57, "taker_buy_quote": 4255.76302}, {"ts": 1775189340000, "open": 0.0067, "high": 0.00677, "low": 0.00669, "close": 0.00675, "volume": 2402807.0, "quote_volume": 16142.4748, "trades": 105, "taker_buy_quote": 7376.45677}, {"ts": 1775189400000, "open": 0.00674, "high": 0.00675, "low": 0.00672, "close": 0.00672, "volume": 856127.0, "quote_volume": 5759.37744, "trades": 71, "taker_buy_quote": 1732.59029}, {"ts": 1775189460000, "open": 0.00671, "high": 0.00675, "low": 0.0067, "close": 0.0067, "volume": 2624861.0, "quote_volume": 17635.15673, "trades": 109, "taker_buy_quote": 9997.05891}, {"ts": 1775189520000, "open": 0.00672, "high": 0.00675, "low": 0.00671, "close": 0.00675, "volume": 210093.0, "quote_volume": 1412.63326, "trades": 20, "taker_buy_quote": 1178.50724}, {"ts": 1775189580000, "open": 0.00673, "high": 0.0068, "low": 0.00672, "close": 0.00679, "volume": 348575.0, "quote_volume": 2358.7717, "trades": 26, "taker_buy_quote": 1396.63274}, {"ts": 1775189640000, "open": 0.00679, "high": 0.00682, "low": 0.00676, "close": 0.00679, "volume": 1067678.0, "quote_volume": 7248.5594, "trades": 75, "taker_buy_quote": 4674.25029}, {"ts": 1775189700000, "open": 0.00677, "high": 0.0068, "low": 0.00677, "close": 0.0068, "volume": 1314740.0, "quote_volume": 8923.92264, "trades": 73, "taker_buy_quote": 6359.38601}, {"ts": 1775189760000, "open": 0.00679, "high": 0.00688, "low": 0.00679, "close": 0.00688, "volume": 663199.0, "quote_volume": 4532.75065, "trades": 74, "taker_buy_quote": 3000.8733}, {"ts": 1775189820000, "open": 0.00686, "high": 0.00694, "low": 0.00685, "close": 0.00688, "volume": 1680274.0, "quote_volume": 11580.95904, "trades": 112, "taker_buy_quote": 8086.73122}, {"ts": 1775189880000, "open": 0.00688, "high": 0.00688, "low": 0.00678, "close": 0.0068, "volume": 946937.0, "quote_volume": 6462.37431, "trades": 78, "taker_buy_quote": 3289.88717}, {"ts": 1775189940000, "open": 0.00678, "high": 0.00678, "low": 0.0067, "close": 0.00673, "volume": 644328.0, "quote_volume": 4342.18128, "trades": 54, "taker_buy_quote": 3231.64203}, {"ts": 1775190000000, "open": 0.00673, "high": 0.00674, "low": 0.00669, "close": 0.00669, "volume": 492098.0, "quote_volume": 3303.06362, "trades": 36, "taker_buy_quote": 675.06975}, {"ts": 1775190060000, "open": 0.00668, "high": 0.00671, "low": 0.00667, "close": 0.00667, "volume": 981214.0, "quote_volume": 6561.85332, "trades": 40, "taker_buy_quote": 3952.60397}, {"ts": 1775190120000, "open": 0.00667, "high": 0.00667, "low": 0.00658, "close": 0.0066, "volume": 1467740.0, "quote_volume": 9739.83499, "trades": 92, "taker_buy_quote": 2737.63742}, {"ts": 1775190180000, "open": 0.00661, "high": 0.00666, "low": 0.0066, "close": 0.00661, "volume": 761307.0, "quote_volume": 5047.97279, "trades": 69, "taker_buy_quote": 2334.77074}, {"ts": 1775190240000, "open": 0.00662, "high": 0.00669, "low": 0.00662, "close": 0.00665, "volume": 1125255.0, "quote_volume": 7493.76322, "trades": 70, "taker_buy_quote": 5489.00865}, {"ts": 1775190300000, "open": 0.00665, "high": 0.00668, "low": 0.00663, "close": 0.00664, "volume": 277848.0, "quote_volume": 1849.93128, "trades": 50, "taker_buy_quote": 1451.41704}, {"ts": 1775190360000, "open": 0.00663, "high": 0.00666, "low": 0.00662, "close": 0.00662, "volume": 253943.0, "quote_volume": 1685.85375, "trades": 40, "taker_buy_quote": 991.76383}, {"ts": 1775190420000, "open": 0.00661, "high": 0.00663, "low": 0.0066, "close": 0.00661, "volume": 928787.0, "quote_volume": 6133.60955, "trades": 44, "taker_buy_quote": 1697.49537}, {"ts": 1775190480000, "open": 0.0066, "high": 0.00663, "low": 0.00659, "close": 0.00661, "volume": 433085.0, "quote_volume": 2862.77507, "trades": 29, "taker_buy_quote": 1990.22103}, {"ts": 1775190540000, "open": 0.0066, "high": 0.00664, "low": 0.0066, "close": 0.00664, "volume": 334953.0, "quote_volume": 2219.49905, "trades": 28, "taker_buy_quote": 715.31893}, {"ts": 1775190600000, "open": 0.00663, "high": 0.00671, "low": 0.00662, "close": 0.00671, "volume": 2133220.0, "quote_volume": 14252.21934, "trades": 193, "taker_buy_quote": 13491.81161}, {"ts": 1775190660000, "open": 0.00669, "high": 0.00675, "low": 0.00667, "close": 0.00674, "volume": 1862938.0, "quote_volume": 12510.361, "trades": 262, "taker_buy_quote": 7268.80231}, {"ts": 1775190720000, "open": 0.00675, "high": 0.00676, "low": 0.00668, "close": 0.0067, "volume": 2693224.0, "quote_volume": 18067.55187, "trades": 250, "taker_buy_quote": 7263.42024}, {"ts": 1775190780000, "open": 0.0067, "high": 0.00682, "low": 0.00669, "close": 0.00682, "volume": 1102817.0, "quote_volume": 7445.10086, "trades": 182, "taker_buy_quote": 6118.92881}, {"ts": 1775190840000, "open": 0.00681, "high": 0.00684, "low": 0.00679, "close": 0.00681, "volume": 1258577.0, "quote_volume": 8580.18468, "trades": 166, "taker_buy_quote": 7071.63489}, {"ts": 1775190900000, "open": 0.0068, "high": 0.00684, "low": 0.00674, "close": 0.00674, "volume": 1435345.0, "quote_volume": 9756.48932, "trades": 105, "taker_buy_quote": 7090.91149}, {"ts": 1775190960000, "open": 0.00674, "high": 0.00679, "low": 0.00673, "close": 0.00679, "volume": 1211541.0, "quote_volume": 8195.35081, "trades": 98, "taker_buy_quote": 5313.24747}, {"ts": 1775191020000, "open": 0.00677, "high": 0.00682, "low": 0.00674, "close": 0.00676, "volume": 1304469.0, "quote_volume": 8850.03252, "trades": 114, "taker_buy_quote": 6838.5867}, {"ts": 1775191080000, "open": 0.00674, "high": 0.00676, "low": 0.0067, "close": 0.0067, "volume": 1694652.0, "quote_volume": 11392.08424, "trades": 80, "taker_buy_quote": 5553.20421}, {"ts": 1775191140000, "open": 0.0067, "high": 0.00671, "low": 0.00663, "close": 0.00664, "volume": 2244838.0, "quote_volume": 14980.78205, "trades": 71, "taker_buy_quote": 4850.53985}, {"ts": 1775191200000, "open": 0.00662, "high": 0.00663, "low": 0.00655, "close": 0.00656, "volume": 2269334.0, "quote_volume": 14936.78894, "trades": 118, "taker_buy_quote": 6743.93661}, {"ts": 1775191260000, "open": 0.00657, "high": 0.0066, "low": 0.00657, "close": 0.00658, "volume": 1043479.0, "quote_volume": 6872.69474, "trades": 61, "taker_buy_quote": 4765.25826}, {"ts": 1775191320000, "open": 0.00659, "high": 0.00661, "low": 0.00657, "close": 0.0066, "volume": 876604.0, "quote_volume": 5773.96883, "trades": 46, "taker_buy_quote": 4689.61209}, {"ts": 1775191380000, "open": 0.00661, "high": 0.00663, "low": 0.0066, "close": 0.00663, "volume": 619260.0, "quote_volume": 4090.26401, "trades": 27, "taker_buy_quote": 1079.31761}, {"ts": 1775191440000, "open": 0.00662, "high": 0.00663, "low": 0.0066, "close": 0.0066, "volume": 219397.0, "quote_volume": 1450.08856, "trades": 24, "taker_buy_quote": 131.03986}, {"ts": 1775191500000, "open": 0.0066, "high": 0.00666, "low": 0.00659, "close": 0.00662, "volume": 1000789.0, "quote_volume": 6633.65795, "trades": 59, "taker_buy_quote": 4204.10629}, {"ts": 1775191560000, "open": 0.00662, "high": 0.00666, "low": 0.00661, "close": 0.00666, "volume": 357685.0, "quote_volume": 2375.94315, "trades": 34, "taker_buy_quote": 1110.72143}, {"ts": 1775191620000, "open": 0.00666, "high": 0.00666, "low": 0.00663, "close": 0.00663, "volume": 137391.0, "quote_volume": 914.70143, "trades": 14, "taker_buy_quote": 688.77109}, {"ts": 1775191680000, "open": 0.00663, "high": 0.00668, "low": 0.00663, "close": 0.00668, "volume": 544657.0, "quote_volume": 3621.90575, "trades": 31, "taker_buy_quote": 1677.30096}, {"ts": 1775191740000, "open": 0.00665, "high": 0.00665, "low": 0.00665, "close": 0.00665, "volume": 828.0, "quote_volume": 5.5062, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775191800000, "open": 0.00667, "high": 0.00669, "low": 0.00664, "close": 0.00664, "volume": 454240.0, "quote_volume": 3028.1797, "trades": 24, "taker_buy_quote": 752.64408}, {"ts": 1775191860000, "open": 0.00663, "high": 0.00663, "low": 0.00659, "close": 0.0066, "volume": 175844.0, "quote_volume": 1163.11255, "trades": 25, "taker_buy_quote": 956.698}, {"ts": 1775191920000, "open": 0.00659, "high": 0.00661, "low": 0.00655, "close": 0.00661, "volume": 671018.0, "quote_volume": 4407.63844, "trades": 49, "taker_buy_quote": 498.13143}, {"ts": 1775191980000, "open": 0.00661, "high": 0.00661, "low": 0.0066, "close": 0.0066, "volume": 186764.0, "quote_volume": 1234.48944, "trades": 10, "taker_buy_quote": 1138.15607}, {"ts": 1775192040000, "open": 0.00661, "high": 0.00662, "low": 0.00658, "close": 0.00661, "volume": 726522.0, "quote_volume": 4791.18296, "trades": 42, "taker_buy_quote": 1556.93012}, {"ts": 1775192100000, "open": 0.00663, "high": 0.00663, "low": 0.00655, "close": 0.00655, "volume": 286893.0, "quote_volume": 1891.42889, "trades": 32, "taker_buy_quote": 351.70764}, {"ts": 1775192160000, "open": 0.00658, "high": 0.00658, "low": 0.00652, "close": 0.00655, "volume": 1221321.0, "quote_volume": 7980.69208, "trades": 53, "taker_buy_quote": 81.46673}, {"ts": 1775192220000, "open": 0.00654, "high": 0.00656, "low": 0.00653, "close": 0.00656, "volume": 291121.0, "quote_volume": 1908.80648, "trades": 14, "taker_buy_quote": 1867.93521}, {"ts": 1775192280000, "open": 0.00657, "high": 0.0066, "low": 0.00657, "close": 0.0066, "volume": 336713.0, "quote_volume": 2219.01673, "trades": 25, "taker_buy_quote": 1085.52274}, {"ts": 1775192340000, "open": 0.00659, "high": 0.00662, "low": 0.00659, "close": 0.00659, "volume": 107004.0, "quote_volume": 706.57508, "trades": 13, "taker_buy_quote": 36.13958}, {"ts": 1775192400000, "open": 0.00663, "high": 0.00664, "low": 0.0066, "close": 0.00663, "volume": 693217.0, "quote_volume": 4585.83105, "trades": 40, "taker_buy_quote": 2667.31079}, {"ts": 1775192460000, "open": 0.00661, "high": 0.00668, "low": 0.00659, "close": 0.00664, "volume": 3027245.0, "quote_volume": 20095.26764, "trades": 164, "taker_buy_quote": 15723.74559}, {"ts": 1775192520000, "open": 0.00665, "high": 0.00676, "low": 0.00665, "close": 0.00667, "volume": 3522369.0, "quote_volume": 23636.90083, "trades": 304, "taker_buy_quote": 15327.36712}, {"ts": 1775192580000, "open": 0.00666, "high": 0.00666, "low": 0.00663, "close": 0.00663, "volume": 895369.0, "quote_volume": 5953.00246, "trades": 95, "taker_buy_quote": 3523.59318}, {"ts": 1775192640000, "open": 0.00665, "high": 0.0067, "low": 0.00665, "close": 0.0067, "volume": 804153.0, "quote_volume": 5365.86615, "trades": 46, "taker_buy_quote": 4617.09074}, {"ts": 1775192700000, "open": 0.00669, "high": 0.00676, "low": 0.00668, "close": 0.00675, "volume": 1156639.0, "quote_volume": 7766.67718, "trades": 114, "taker_buy_quote": 5585.90558}, {"ts": 1775192760000, "open": 0.00674, "high": 0.00676, "low": 0.00673, "close": 0.00675, "volume": 644352.0, "quote_volume": 4341.58266, "trades": 29, "taker_buy_quote": 1062.20967}, {"ts": 1775192820000, "open": 0.00674, "high": 0.00676, "low": 0.00669, "close": 0.00672, "volume": 966070.0, "quote_volume": 6492.37031, "trades": 57, "taker_buy_quote": 3770.72867}, {"ts": 1775192880000, "open": 0.00671, "high": 0.00671, "low": 0.00663, "close": 0.00664, "volume": 691903.0, "quote_volume": 4611.70355, "trades": 33, "taker_buy_quote": 1014.05322}, {"ts": 1775192940000, "open": 0.00664, "high": 0.00664, "low": 0.00658, "close": 0.0066, "volume": 1075412.0, "quote_volume": 7109.7045, "trades": 37, "taker_buy_quote": 504.02469}, {"ts": 1775193000000, "open": 0.00659, "high": 0.00659, "low": 0.00652, "close": 0.00657, "volume": 1260875.0, "quote_volume": 8261.37478, "trades": 87, "taker_buy_quote": 4143.98419}, {"ts": 1775193060000, "open": 0.00655, "high": 0.0066, "low": 0.00653, "close": 0.00655, "volume": 705242.0, "quote_volume": 4628.7691, "trades": 36, "taker_buy_quote": 2606.86555}, {"ts": 1775193120000, "open": 0.00656, "high": 0.00658, "low": 0.00654, "close": 0.00654, "volume": 662539.0, "quote_volume": 4354.92181, "trades": 47, "taker_buy_quote": 2770.11347}, {"ts": 1775193180000, "open": 0.00655, "high": 0.00657, "low": 0.00655, "close": 0.00656, "volume": 235690.0, "quote_volume": 1546.7233, "trades": 24, "taker_buy_quote": 374.5557}, {"ts": 1775193240000, "open": 0.00657, "high": 0.00658, "low": 0.00655, "close": 0.00657, "volume": 250847.0, "quote_volume": 1648.15858, "trades": 22, "taker_buy_quote": 1196.83291}, {"ts": 1775193300000, "open": 0.00657, "high": 0.00658, "low": 0.00655, "close": 0.00656, "volume": 227984.0, "quote_volume": 1496.302, "trades": 18, "taker_buy_quote": 72.02468}, {"ts": 1775193360000, "open": 0.00657, "high": 0.00664, "low": 0.00656, "close": 0.00662, "volume": 924898.0, "quote_volume": 6115.80361, "trades": 39, "taker_buy_quote": 3477.1191}, {"ts": 1775193420000, "open": 0.0066, "high": 0.00662, "low": 0.0066, "close": 0.00661, "volume": 273986.0, "quote_volume": 1811.51075, "trades": 14, "taker_buy_quote": 902.0969}, {"ts": 1775193480000, "open": 0.0066, "high": 0.0066, "low": 0.00658, "close": 0.00659, "volume": 189839.0, "quote_volume": 1251.61255, "trades": 7, "taker_buy_quote": 170.82598}, {"ts": 1775193540000, "open": 0.00658, "high": 0.00662, "low": 0.00658, "close": 0.00662, "volume": 501159.0, "quote_volume": 3307.96377, "trades": 34, "taker_buy_quote": 1566.01063}, {"ts": 1775193600000, "open": 0.00663, "high": 0.00667, "low": 0.0066, "close": 0.00663, "volume": 3073840.0, "quote_volume": 20391.70219, "trades": 147, "taker_buy_quote": 3892.36449}, {"ts": 1775193660000, "open": 0.00663, "high": 0.00668, "low": 0.00662, "close": 0.00667, "volume": 1396975.0, "quote_volume": 9315.18298, "trades": 68, "taker_buy_quote": 8107.64934}, {"ts": 1775193720000, "open": 0.00666, "high": 0.00666, "low": 0.0066, "close": 0.00661, "volume": 1092993.0, "quote_volume": 7243.58557, "trades": 70, "taker_buy_quote": 704.0834}, {"ts": 1775193780000, "open": 0.0066, "high": 0.00662, "low": 0.00659, "close": 0.0066, "volume": 348785.0, "quote_volume": 2303.21128, "trades": 20, "taker_buy_quote": 1349.77209}, {"ts": 1775193840000, "open": 0.0066, "high": 0.00661, "low": 0.00658, "close": 0.0066, "volume": 604703.0, "quote_volume": 3981.78362, "trades": 26, "taker_buy_quote": 833.48614}, {"ts": 1775193900000, "open": 0.00659, "high": 0.00659, "low": 0.00653, "close": 0.00658, "volume": 882277.0, "quote_volume": 5789.46472, "trades": 40, "taker_buy_quote": 590.33286}, {"ts": 1775193960000, "open": 0.00657, "high": 0.0066, "low": 0.00657, "close": 0.00659, "volume": 429125.0, "quote_volume": 2825.2662, "trades": 30, "taker_buy_quote": 2034.48786}, {"ts": 1775194020000, "open": 0.00659, "high": 0.00659, "low": 0.00656, "close": 0.00656, "volume": 432852.0, "quote_volume": 2847.17605, "trades": 27, "taker_buy_quote": 841.74417}, {"ts": 1775194080000, "open": 0.00655, "high": 0.00659, "low": 0.00655, "close": 0.00657, "volume": 590141.0, "quote_volume": 3870.51472, "trades": 23, "taker_buy_quote": 255.68636}, {"ts": 1775194140000, "open": 0.00659, "high": 0.00662, "low": 0.00659, "close": 0.00659, "volume": 1471868.0, "quote_volume": 9712.30721, "trades": 43, "taker_buy_quote": 5907.71141}, {"ts": 1775194200000, "open": 0.00658, "high": 0.00658, "low": 0.00656, "close": 0.00656, "volume": 271620.0, "quote_volume": 1783.25141, "trades": 16, "taker_buy_quote": 125.44641}, {"ts": 1775194260000, "open": 0.00655, "high": 0.00659, "low": 0.00655, "close": 0.00659, "volume": 782834.0, "quote_volume": 5150.90674, "trades": 33, "taker_buy_quote": 3630.56281}, {"ts": 1775194320000, "open": 0.00658, "high": 0.00665, "low": 0.00658, "close": 0.00665, "volume": 993520.0, "quote_volume": 6574.16936, "trades": 64, "taker_buy_quote": 2715.67054}, {"ts": 1775194380000, "open": 0.00666, "high": 0.00667, "low": 0.00662, "close": 0.00664, "volume": 1379751.0, "quote_volume": 9170.5125, "trades": 61, "taker_buy_quote": 7103.35542}, {"ts": 1775194440000, "open": 0.00663, "high": 0.00665, "low": 0.00662, "close": 0.00664, "volume": 222906.0, "quote_volume": 1477.82438, "trades": 15, "taker_buy_quote": 666.35713}, {"ts": 1775194500000, "open": 0.00662, "high": 0.00662, "low": 0.00659, "close": 0.00659, "volume": 117006.0, "quote_volume": 774.1439, "trades": 18, "taker_buy_quote": 190.78253}, {"ts": 1775194560000, "open": 0.0066, "high": 0.00661, "low": 0.00659, "close": 0.00659, "volume": 216699.0, "quote_volume": 1431.43899, "trades": 13, "taker_buy_quote": 1249.23905}, {"ts": 1775194620000, "open": 0.0066, "high": 0.00661, "low": 0.00659, "close": 0.00661, "volume": 62017.0, "quote_volume": 408.75324, "trades": 10, "taker_buy_quote": 162.82103}, {"ts": 1775194680000, "open": 0.00661, "high": 0.00666, "low": 0.00659, "close": 0.00662, "volume": 333696.0, "quote_volume": 2214.0416, "trades": 28, "taker_buy_quote": 1528.37691}, {"ts": 1775194740000, "open": 0.00663, "high": 0.00664, "low": 0.00658, "close": 0.0066, "volume": 424654.0, "quote_volume": 2804.71333, "trades": 43, "taker_buy_quote": 946.51902}, {"ts": 1775194800000, "open": 0.00659, "high": 0.00661, "low": 0.00652, "close": 0.00654, "volume": 942313.0, "quote_volume": 6170.97733, "trades": 49, "taker_buy_quote": 1046.1332}, {"ts": 1775194860000, "open": 0.00656, "high": 0.00657, "low": 0.00652, "close": 0.00656, "volume": 1000632.0, "quote_volume": 6557.96123, "trades": 44, "taker_buy_quote": 5124.57358}, {"ts": 1775194920000, "open": 0.00654, "high": 0.00656, "low": 0.00653, "close": 0.00653, "volume": 153387.0, "quote_volume": 1002.84565, "trades": 20, "taker_buy_quote": 280.17321}, {"ts": 1775194980000, "open": 0.00653, "high": 0.00654, "low": 0.00633, "close": 0.0064, "volume": 9137493.0, "quote_volume": 58584.67311, "trades": 753, "taker_buy_quote": 29143.77504}, {"ts": 1775195040000, "open": 0.0064, "high": 0.00642, "low": 0.00634, "close": 0.00639, "volume": 6083766.0, "quote_volume": 38749.29838, "trades": 185, "taker_buy_quote": 12298.76005}, {"ts": 1775195100000, "open": 0.0064, "high": 0.0064, "low": 0.00627, "close": 0.00628, "volume": 2268203.0, "quote_volume": 14360.04773, "trades": 117, "taker_buy_quote": 3779.83862}, {"ts": 1775195160000, "open": 0.00628, "high": 0.00638, "low": 0.00624, "close": 0.00633, "volume": 5243106.0, "quote_volume": 33127.55748, "trades": 411, "taker_buy_quote": 12899.47686}, {"ts": 1775195220000, "open": 0.00632, "high": 0.00636, "low": 0.00631, "close": 0.00632, "volume": 526204.0, "quote_volume": 3331.74132, "trades": 63, "taker_buy_quote": 1413.1344}, {"ts": 1775195280000, "open": 0.00633, "high": 0.00634, "low": 0.00625, "close": 0.00629, "volume": 2562081.0, "quote_volume": 16179.3405, "trades": 112, "taker_buy_quote": 11687.55927}, {"ts": 1775195340000, "open": 0.00629, "high": 0.00633, "low": 0.00629, "close": 0.00632, "volume": 842262.0, "quote_volume": 5314.54674, "trades": 62, "taker_buy_quote": 3236.46868}, {"ts": 1775195400000, "open": 0.00632, "high": 0.00634, "low": 0.00626, "close": 0.00632, "volume": 2925886.0, "quote_volume": 18455.0341, "trades": 158, "taker_buy_quote": 7319.51175}, {"ts": 1775195460000, "open": 0.00632, "high": 0.00634, "low": 0.0063, "close": 0.00631, "volume": 1152684.0, "quote_volume": 7288.2092, "trades": 48, "taker_buy_quote": 3235.58041}, {"ts": 1775195520000, "open": 0.0063, "high": 0.00631, "low": 0.00626, "close": 0.0063, "volume": 867821.0, "quote_volume": 5449.26745, "trades": 58, "taker_buy_quote": 1618.71141}, {"ts": 1775195580000, "open": 0.0063, "high": 0.00635, "low": 0.0063, "close": 0.0063, "volume": 3358232.0, "quote_volume": 21237.39816, "trades": 105, "taker_buy_quote": 18452.33472}, {"ts": 1775195640000, "open": 0.0063, "high": 0.00631, "low": 0.00629, "close": 0.00629, "volume": 513748.0, "quote_volume": 3237.99842, "trades": 27, "taker_buy_quote": 1730.34861}, {"ts": 1775195700000, "open": 0.0063, "high": 0.0063, "low": 0.00626, "close": 0.00628, "volume": 765673.0, "quote_volume": 4810.6398, "trades": 45, "taker_buy_quote": 1703.64916}, {"ts": 1775195760000, "open": 0.00628, "high": 0.00633, "low": 0.00628, "close": 0.00631, "volume": 1693641.0, "quote_volume": 10678.47102, "trades": 73, "taker_buy_quote": 7965.91609}, {"ts": 1775195820000, "open": 0.0063, "high": 0.0063, "low": 0.00625, "close": 0.00625, "volume": 578378.0, "quote_volume": 3628.6359, "trades": 52, "taker_buy_quote": 247.41364}, {"ts": 1775195880000, "open": 0.00626, "high": 0.00628, "low": 0.00625, "close": 0.00627, "volume": 1820093.0, "quote_volume": 11398.86042, "trades": 154, "taker_buy_quote": 7262.16479}, {"ts": 1775195940000, "open": 0.00626, "high": 0.00627, "low": 0.00622, "close": 0.00625, "volume": 1917627.0, "quote_volume": 11968.80476, "trades": 205, "taker_buy_quote": 5177.73703}, {"ts": 1775196000000, "open": 0.00623, "high": 0.00627, "low": 0.00621, "close": 0.00623, "volume": 1837803.0, "quote_volume": 11453.8665, "trades": 108, "taker_buy_quote": 4637.983}, {"ts": 1775196060000, "open": 0.00623, "high": 0.00629, "low": 0.00622, "close": 0.00627, "volume": 1693626.0, "quote_volume": 10594.50791, "trades": 115, "taker_buy_quote": 7647.03587}, {"ts": 1775196120000, "open": 0.00629, "high": 0.0063, "low": 0.00627, "close": 0.00629, "volume": 757923.0, "quote_volume": 4765.92092, "trades": 57, "taker_buy_quote": 2283.30628}, {"ts": 1775196180000, "open": 0.00627, "high": 0.00627, "low": 0.00623, "close": 0.00625, "volume": 775533.0, "quote_volume": 4842.18342, "trades": 43, "taker_buy_quote": 341.8609}, {"ts": 1775196240000, "open": 0.00625, "high": 0.00625, "low": 0.00622, "close": 0.00622, "volume": 674032.0, "quote_volume": 4199.16638, "trades": 51, "taker_buy_quote": 1913.18168}, {"ts": 1775196300000, "open": 0.00622, "high": 0.00623, "low": 0.0062, "close": 0.00623, "volume": 1666648.0, "quote_volume": 10350.54582, "trades": 215, "taker_buy_quote": 4464.63057}, {"ts": 1775196360000, "open": 0.00622, "high": 0.00627, "low": 0.00622, "close": 0.00627, "volume": 438104.0, "quote_volume": 2734.63752, "trades": 50, "taker_buy_quote": 1530.04559}, {"ts": 1775196420000, "open": 0.00625, "high": 0.00627, "low": 0.00621, "close": 0.00623, "volume": 938412.0, "quote_volume": 5853.60269, "trades": 81, "taker_buy_quote": 707.88121}, {"ts": 1775196480000, "open": 0.00624, "high": 0.00625, "low": 0.00622, "close": 0.00622, "volume": 300508.0, "quote_volume": 1873.65211, "trades": 42, "taker_buy_quote": 538.43084}, {"ts": 1775196540000, "open": 0.00624, "high": 0.00624, "low": 0.00619, "close": 0.0062, "volume": 500459.0, "quote_volume": 3107.06005, "trades": 33, "taker_buy_quote": 1117.37759}, {"ts": 1775196600000, "open": 0.0062, "high": 0.00623, "low": 0.00619, "close": 0.00622, "volume": 471402.0, "quote_volume": 2926.16787, "trades": 30, "taker_buy_quote": 1587.82414}, {"ts": 1775196660000, "open": 0.00622, "high": 0.00623, "low": 0.0062, "close": 0.00623, "volume": 85448.0, "quote_volume": 531.34235, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775196720000, "open": 0.00622, "high": 0.00622, "low": 0.00619, "close": 0.0062, "volume": 960306.0, "quote_volume": 5951.28918, "trades": 49, "taker_buy_quote": 3473.91146}, {"ts": 1775196780000, "open": 0.00621, "high": 0.00622, "low": 0.00615, "close": 0.00617, "volume": 1127369.0, "quote_volume": 6970.0318, "trades": 98, "taker_buy_quote": 2141.95606}, {"ts": 1775196840000, "open": 0.00616, "high": 0.00616, "low": 0.00594, "close": 0.00604, "volume": 18052754.0, "quote_volume": 109014.15417, "trades": 918, "taker_buy_quote": 39096.11014}, {"ts": 1775196900000, "open": 0.00603, "high": 0.00614, "low": 0.00602, "close": 0.00611, "volume": 3517725.0, "quote_volume": 21472.02069, "trades": 228, "taker_buy_quote": 8962.32273}, {"ts": 1775196960000, "open": 0.00611, "high": 0.00613, "low": 0.00609, "close": 0.00609, "volume": 682373.0, "quote_volume": 4171.44026, "trades": 41, "taker_buy_quote": 1260.37599}, {"ts": 1775197020000, "open": 0.0061, "high": 0.0061, "low": 0.00608, "close": 0.0061, "volume": 1680475.0, "quote_volume": 10233.32132, "trades": 52, "taker_buy_quote": 4775.8316}, {"ts": 1775197080000, "open": 0.0061, "high": 0.00611, "low": 0.00606, "close": 0.00606, "volume": 1149591.0, "quote_volume": 6988.77666, "trades": 66, "taker_buy_quote": 823.27235}, {"ts": 1775197140000, "open": 0.00607, "high": 0.00611, "low": 0.00607, "close": 0.00611, "volume": 456627.0, "quote_volume": 2778.47971, "trades": 52, "taker_buy_quote": 1525.47417}, {"ts": 1775197200000, "open": 0.00611, "high": 0.00616, "low": 0.00611, "close": 0.00614, "volume": 1378238.0, "quote_volume": 8470.53699, "trades": 71, "taker_buy_quote": 8206.33783}, {"ts": 1775197260000, "open": 0.00612, "high": 0.00613, "low": 0.00611, "close": 0.00613, "volume": 229233.0, "quote_volume": 1404.01913, "trades": 16, "taker_buy_quote": 1216.61327}, {"ts": 1775197320000, "open": 0.00613, "high": 0.00613, "low": 0.00608, "close": 0.00609, "volume": 566103.0, "quote_volume": 3455.72707, "trades": 36, "taker_buy_quote": 583.76533}, {"ts": 1775197380000, "open": 0.00609, "high": 0.00611, "low": 0.00608, "close": 0.0061, "volume": 907763.0, "quote_volume": 5531.55124, "trades": 25, "taker_buy_quote": 4498.56204}, {"ts": 1775197440000, "open": 0.0061, "high": 0.00611, "low": 0.0061, "close": 0.0061, "volume": 37965.0, "quote_volume": 231.79968, "trades": 6, "taker_buy_quote": 190.34408}, {"ts": 1775197500000, "open": 0.0061, "high": 0.00612, "low": 0.00609, "close": 0.00611, "volume": 1080461.0, "quote_volume": 6600.51928, "trades": 33, "taker_buy_quote": 6287.54602}, {"ts": 1775197560000, "open": 0.0061, "high": 0.00612, "low": 0.0061, "close": 0.00612, "volume": 740380.0, "quote_volume": 4521.62387, "trades": 38, "taker_buy_quote": 3468.92693}, {"ts": 1775197620000, "open": 0.00612, "high": 0.00612, "low": 0.0061, "close": 0.0061, "volume": 449293.0, "quote_volume": 2745.68942, "trades": 35, "taker_buy_quote": 1548.66321}, {"ts": 1775197680000, "open": 0.00612, "high": 0.00613, "low": 0.0061, "close": 0.0061, "volume": 192700.0, "quote_volume": 1176.77849, "trades": 18, "taker_buy_quote": 116.88945}, {"ts": 1775197740000, "open": 0.00613, "high": 0.00628, "low": 0.00612, "close": 0.00622, "volume": 10264748.0, "quote_volume": 63720.53695, "trades": 564, "taker_buy_quote": 45717.8853}, {"ts": 1775197800000, "open": 0.00621, "high": 0.00626, "low": 0.00619, "close": 0.00622, "volume": 2982055.0, "quote_volume": 18527.68331, "trades": 376, "taker_buy_quote": 14964.71933}, {"ts": 1775197860000, "open": 0.00622, "high": 0.00625, "low": 0.0062, "close": 0.00621, "volume": 2274192.0, "quote_volume": 14146.76746, "trades": 222, "taker_buy_quote": 7079.51667}, {"ts": 1775197920000, "open": 0.00623, "high": 0.00625, "low": 0.00621, "close": 0.00621, "volume": 325871.0, "quote_volume": 2029.36812, "trades": 35, "taker_buy_quote": 1238.93839}, {"ts": 1775197980000, "open": 0.00621, "high": 0.00622, "low": 0.00621, "close": 0.00621, "volume": 403155.0, "quote_volume": 2503.73666, "trades": 14, "taker_buy_quote": 1072.13294}, {"ts": 1775198040000, "open": 0.00621, "high": 0.00621, "low": 0.00617, "close": 0.00617, "volume": 743488.0, "quote_volume": 4607.25789, "trades": 24, "taker_buy_quote": 257.68701}, {"ts": 1775198100000, "open": 0.00617, "high": 0.00624, "low": 0.00617, "close": 0.00624, "volume": 400226.0, "quote_volume": 2476.29235, "trades": 39, "taker_buy_quote": 1297.75967}, {"ts": 1775198160000, "open": 0.00624, "high": 0.0063, "low": 0.00624, "close": 0.00628, "volume": 1580094.0, "quote_volume": 9914.22301, "trades": 110, "taker_buy_quote": 8347.91209}, {"ts": 1775198220000, "open": 0.00629, "high": 0.0063, "low": 0.00622, "close": 0.00625, "volume": 939120.0, "quote_volume": 5865.28047, "trades": 60, "taker_buy_quote": 1777.75576}, {"ts": 1775198280000, "open": 0.00622, "high": 0.00623, "low": 0.0062, "close": 0.0062, "volume": 30115.0, "quote_volume": 187.22691, "trades": 10, "taker_buy_quote": 116.3768}, {"ts": 1775198340000, "open": 0.00622, "high": 0.00622, "low": 0.00618, "close": 0.0062, "volume": 512098.0, "quote_volume": 3174.5043, "trades": 39, "taker_buy_quote": 1049.16913}, {"ts": 1775198400000, "open": 0.00621, "high": 0.00626, "low": 0.00621, "close": 0.00624, "volume": 941501.0, "quote_volume": 5857.29238, "trades": 116, "taker_buy_quote": 5090.42609}, {"ts": 1775198460000, "open": 0.00624, "high": 0.00625, "low": 0.0062, "close": 0.00625, "volume": 299245.0, "quote_volume": 1862.28362, "trades": 45, "taker_buy_quote": 1494.80314}, {"ts": 1775198520000, "open": 0.00624, "high": 0.00626, "low": 0.00623, "close": 0.00623, "volume": 993796.0, "quote_volume": 6204.94177, "trades": 45, "taker_buy_quote": 4524.76926}, {"ts": 1775198580000, "open": 0.00625, "high": 0.00626, "low": 0.00624, "close": 0.00624, "volume": 90080.0, "quote_volume": 563.18608, "trades": 11, "taker_buy_quote": 549.15856}, {"ts": 1775198640000, "open": 0.00625, "high": 0.00628, "low": 0.00625, "close": 0.00628, "volume": 1264577.0, "quote_volume": 7921.61396, "trades": 35, "taker_buy_quote": 2375.28001}, {"ts": 1775198700000, "open": 0.00628, "high": 0.00637, "low": 0.00627, "close": 0.00634, "volume": 1397985.0, "quote_volume": 8838.83614, "trades": 96, "taker_buy_quote": 6493.82247}, {"ts": 1775198760000, "open": 0.00633, "high": 0.00634, "low": 0.00629, "close": 0.00634, "volume": 916784.0, "quote_volume": 5795.56291, "trades": 124, "taker_buy_quote": 2221.25293}, {"ts": 1775198820000, "open": 0.00635, "high": 0.00637, "low": 0.0063, "close": 0.0063, "volume": 603727.0, "quote_volume": 3820.8243, "trades": 54, "taker_buy_quote": 1071.37619}, {"ts": 1775198880000, "open": 0.00629, "high": 0.00631, "low": 0.00627, "close": 0.00627, "volume": 478534.0, "quote_volume": 3007.63758, "trades": 40, "taker_buy_quote": 636.61079}, {"ts": 1775198940000, "open": 0.00626, "high": 0.00629, "low": 0.00624, "close": 0.00624, "volume": 600475.0, "quote_volume": 3761.09453, "trades": 50, "taker_buy_quote": 1493.48666}, {"ts": 1775199000000, "open": 0.00624, "high": 0.00626, "low": 0.00622, "close": 0.00626, "volume": 313300.0, "quote_volume": 1952.44929, "trades": 24, "taker_buy_quote": 293.47969}, {"ts": 1775199060000, "open": 0.00625, "high": 0.00625, "low": 0.00622, "close": 0.00622, "volume": 241570.0, "quote_volume": 1506.32619, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775199120000, "open": 0.00622, "high": 0.00622, "low": 0.0062, "close": 0.00622, "volume": 632274.0, "quote_volume": 3923.20657, "trades": 26, "taker_buy_quote": 89.54312}, {"ts": 1775199180000, "open": 0.0062, "high": 0.00621, "low": 0.00618, "close": 0.0062, "volume": 761029.0, "quote_volume": 4715.69615, "trades": 20, "taker_buy_quote": 671.1813}, {"ts": 1775199240000, "open": 0.00621, "high": 0.00623, "low": 0.00619, "close": 0.00621, "volume": 326098.0, "quote_volume": 2024.09888, "trades": 22, "taker_buy_quote": 1483.58626}, {"ts": 1775199300000, "open": 0.00621, "high": 0.00626, "low": 0.00621, "close": 0.00626, "volume": 457404.0, "quote_volume": 2849.89791, "trades": 21, "taker_buy_quote": 2844.0543}, {"ts": 1775199360000, "open": 0.00625, "high": 0.00625, "low": 0.00622, "close": 0.00622, "volume": 33098.0, "quote_volume": 206.81829, "trades": 5, "taker_buy_quote": 112.14375}, {"ts": 1775199420000, "open": 0.00623, "high": 0.00624, "low": 0.00623, "close": 0.00624, "volume": 20269.0, "quote_volume": 126.45469, "trades": 9, "taker_buy_quote": 126.45469}, {"ts": 1775199480000, "open": 0.00623, "high": 0.00623, "low": 0.00619, "close": 0.00619, "volume": 313671.0, "quote_volume": 1953.8333, "trades": 13, "taker_buy_quote": 1588.65279}, {"ts": 1775199540000, "open": 0.00618, "high": 0.00618, "low": 0.00615, "close": 0.00616, "volume": 886065.0, "quote_volume": 5461.54145, "trades": 32, "taker_buy_quote": 862.49012}, {"ts": 1775199600000, "open": 0.00616, "high": 0.00617, "low": 0.00611, "close": 0.00614, "volume": 1253711.0, "quote_volume": 7693.985, "trades": 68, "taker_buy_quote": 4510.35259}, {"ts": 1775199660000, "open": 0.00613, "high": 0.00613, "low": 0.00607, "close": 0.00607, "volume": 1873156.0, "quote_volume": 11408.48107, "trades": 69, "taker_buy_quote": 1944.99958}, {"ts": 1775199720000, "open": 0.00607, "high": 0.0061, "low": 0.00605, "close": 0.00609, "volume": 1450038.0, "quote_volume": 8804.95422, "trades": 68, "taker_buy_quote": 4885.29957}, {"ts": 1775199780000, "open": 0.00606, "high": 0.00612, "low": 0.00603, "close": 0.00603, "volume": 2568695.0, "quote_volume": 15602.22909, "trades": 127, "taker_buy_quote": 6377.44088}, {"ts": 1775199840000, "open": 0.00603, "high": 0.0061, "low": 0.006, "close": 0.00609, "volume": 1575568.0, "quote_volume": 9538.20229, "trades": 76, "taker_buy_quote": 7722.55307}, {"ts": 1775199900000, "open": 0.0061, "high": 0.00611, "low": 0.00609, "close": 0.0061, "volume": 160910.0, "quote_volume": 982.02312, "trades": 14, "taker_buy_quote": 693.69592}, {"ts": 1775199960000, "open": 0.00611, "high": 0.00614, "low": 0.00608, "close": 0.00613, "volume": 1070003.0, "quote_volume": 6553.31075, "trades": 42, "taker_buy_quote": 6022.56736}, {"ts": 1775200020000, "open": 0.00611, "high": 0.00612, "low": 0.00609, "close": 0.00612, "volume": 121874.0, "quote_volume": 744.00989, "trades": 18, "taker_buy_quote": 203.42833}, {"ts": 1775200080000, "open": 0.0061, "high": 0.0061, "low": 0.00601, "close": 0.00605, "volume": 1954954.0, "quote_volume": 11814.94862, "trades": 82, "taker_buy_quote": 1557.20119}, {"ts": 1775200140000, "open": 0.00604, "high": 0.00607, "low": 0.00602, "close": 0.00604, "volume": 480951.0, "quote_volume": 2905.28155, "trades": 38, "taker_buy_quote": 1778.37783}, {"ts": 1775200200000, "open": 0.00604, "high": 0.00605, "low": 0.006, "close": 0.00603, "volume": 570801.0, "quote_volume": 3436.4281, "trades": 51, "taker_buy_quote": 1277.21408}, {"ts": 1775200260000, "open": 0.006, "high": 0.00601, "low": 0.00598, "close": 0.006, "volume": 395489.0, "quote_volume": 2369.47638, "trades": 39, "taker_buy_quote": 359.34603}, {"ts": 1775200320000, "open": 0.00601, "high": 0.00609, "low": 0.00601, "close": 0.00607, "volume": 987888.0, "quote_volume": 5959.10263, "trades": 71, "taker_buy_quote": 4973.09188}, {"ts": 1775200380000, "open": 0.00608, "high": 0.00609, "low": 0.00603, "close": 0.00604, "volume": 130424.0, "quote_volume": 788.61988, "trades": 15, "taker_buy_quote": 6.02005}, {"ts": 1775200440000, "open": 0.00605, "high": 0.00605, "low": 0.00602, "close": 0.00602, "volume": 329909.0, "quote_volume": 1987.20434, "trades": 16, "taker_buy_quote": 138.57572}, {"ts": 1775200500000, "open": 0.00603, "high": 0.00603, "low": 0.00599, "close": 0.00599, "volume": 105252.0, "quote_volume": 632.09555, "trades": 17, "taker_buy_quote": 34.02618}, {"ts": 1775200560000, "open": 0.006, "high": 0.00603, "low": 0.00599, "close": 0.00603, "volume": 472665.0, "quote_volume": 2839.90073, "trades": 31, "taker_buy_quote": 2072.76503}, {"ts": 1775200620000, "open": 0.006, "high": 0.00604, "low": 0.006, "close": 0.00604, "volume": 351335.0, "quote_volume": 2113.94514, "trades": 36, "taker_buy_quote": 1296.16453}, {"ts": 1775200680000, "open": 0.00603, "high": 0.00603, "low": 0.00597, "close": 0.00599, "volume": 765408.0, "quote_volume": 4591.18287, "trades": 60, "taker_buy_quote": 2088.84247}, {"ts": 1775200740000, "open": 0.00597, "high": 0.00603, "low": 0.00597, "close": 0.006, "volume": 358141.0, "quote_volume": 2149.92535, "trades": 39, "taker_buy_quote": 1528.50651}, {"ts": 1775200800000, "open": 0.00602, "high": 0.00608, "low": 0.00602, "close": 0.00606, "volume": 1787749.0, "quote_volume": 10810.04549, "trades": 102, "taker_buy_quote": 3659.69564}, {"ts": 1775200860000, "open": 0.00607, "high": 0.00608, "low": 0.00605, "close": 0.00607, "volume": 1013224.0, "quote_volume": 6141.19177, "trades": 67, "taker_buy_quote": 4264.89936}, {"ts": 1775200920000, "open": 0.00606, "high": 0.0061, "low": 0.00605, "close": 0.00608, "volume": 2730333.0, "quote_volume": 16600.37058, "trades": 146, "taker_buy_quote": 11452.46416}, {"ts": 1775200980000, "open": 0.00606, "high": 0.00606, "low": 0.00601, "close": 0.00602, "volume": 853277.0, "quote_volume": 5143.93558, "trades": 53, "taker_buy_quote": 1588.25658}, {"ts": 1775201040000, "open": 0.00603, "high": 0.00603, "low": 0.00599, "close": 0.00599, "volume": 1269910.0, "quote_volume": 7625.0783, "trades": 39, "taker_buy_quote": 1184.90374}, {"ts": 1775201100000, "open": 0.00598, "high": 0.00599, "low": 0.00597, "close": 0.00599, "volume": 191142.0, "quote_volume": 1142.10228, "trades": 12, "taker_buy_quote": 363.67862}, {"ts": 1775201160000, "open": 0.00599, "high": 0.006, "low": 0.00598, "close": 0.006, "volume": 674747.0, "quote_volume": 4042.57471, "trades": 38, "taker_buy_quote": 2392.31167}, {"ts": 1775201220000, "open": 0.006, "high": 0.00604, "low": 0.00599, "close": 0.006, "volume": 718680.0, "quote_volume": 4316.95288, "trades": 41, "taker_buy_quote": 3536.1642}, {"ts": 1775201280000, "open": 0.00599, "high": 0.00599, "low": 0.00586, "close": 0.00593, "volume": 2955410.0, "quote_volume": 17483.18395, "trades": 214, "taker_buy_quote": 4223.38372}, {"ts": 1775201340000, "open": 0.00594, "high": 0.006, "low": 0.00592, "close": 0.00599, "volume": 1753923.0, "quote_volume": 10437.46689, "trades": 93, "taker_buy_quote": 2474.09663}, {"ts": 1775201400000, "open": 0.00598, "high": 0.00602, "low": 0.00597, "close": 0.00602, "volume": 686933.0, "quote_volume": 4119.94252, "trades": 29, "taker_buy_quote": 3776.2276}, {"ts": 1775201460000, "open": 0.00603, "high": 0.00605, "low": 0.00599, "close": 0.00605, "volume": 379828.0, "quote_volume": 2293.09083, "trades": 32, "taker_buy_quote": 1686.03575}, {"ts": 1775201520000, "open": 0.00603, "high": 0.00605, "low": 0.00599, "close": 0.00601, "volume": 556295.0, "quote_volume": 3349.46165, "trades": 44, "taker_buy_quote": 1973.82255}, {"ts": 1775201580000, "open": 0.00599, "high": 0.00599, "low": 0.00596, "close": 0.00596, "volume": 422209.0, "quote_volume": 2522.30312, "trades": 20, "taker_buy_quote": 1501.43686}, {"ts": 1775201640000, "open": 0.00595, "high": 0.00597, "low": 0.00594, "close": 0.00594, "volume": 359780.0, "quote_volume": 2140.84112, "trades": 14, "taker_buy_quote": 201.4875}, {"ts": 1775201700000, "open": 0.00593, "high": 0.00593, "low": 0.0059, "close": 0.00593, "volume": 1409776.0, "quote_volume": 8337.24783, "trades": 66, "taker_buy_quote": 2389.69626}, {"ts": 1775201760000, "open": 0.00594, "high": 0.00595, "low": 0.00593, "close": 0.00593, "volume": 257361.0, "quote_volume": 1527.10098, "trades": 21, "taker_buy_quote": 102.35444}, {"ts": 1775201820000, "open": 0.00593, "high": 0.00597, "low": 0.00593, "close": 0.00596, "volume": 463161.0, "quote_volume": 2759.45442, "trades": 26, "taker_buy_quote": 1438.61717}, {"ts": 1775201880000, "open": 0.00598, "high": 0.006, "low": 0.00596, "close": 0.00596, "volume": 411918.0, "quote_volume": 2467.48973, "trades": 20, "taker_buy_quote": 2197.48336}, {"ts": 1775201940000, "open": 0.00596, "high": 0.006, "low": 0.00596, "close": 0.00598, "volume": 1458797.0, "quote_volume": 8719.45607, "trades": 53, "taker_buy_quote": 1590.20383}, {"ts": 1775202000000, "open": 0.00596, "high": 0.00601, "low": 0.00595, "close": 0.00596, "volume": 973525.0, "quote_volume": 5820.99165, "trades": 42, "taker_buy_quote": 4211.29484}, {"ts": 1775202060000, "open": 0.00596, "high": 0.00597, "low": 0.00593, "close": 0.00596, "volume": 526736.0, "quote_volume": 3134.26532, "trades": 33, "taker_buy_quote": 2872.50402}, {"ts": 1775202120000, "open": 0.00596, "high": 0.00599, "low": 0.00596, "close": 0.00599, "volume": 1926869.0, "quote_volume": 11509.37403, "trades": 66, "taker_buy_quote": 7410.31568}, {"ts": 1775202180000, "open": 0.00598, "high": 0.00598, "low": 0.00594, "close": 0.00595, "volume": 343843.0, "quote_volume": 2049.3197, "trades": 21, "taker_buy_quote": 857.46041}, {"ts": 1775202240000, "open": 0.00594, "high": 0.00595, "low": 0.00593, "close": 0.00594, "volume": 879380.0, "quote_volume": 5221.07313, "trades": 32, "taker_buy_quote": 3108.30351}, {"ts": 1775202300000, "open": 0.00594, "high": 0.00595, "low": 0.00594, "close": 0.00594, "volume": 872938.0, "quote_volume": 5185.85282, "trades": 46, "taker_buy_quote": 3298.12082}, {"ts": 1775202360000, "open": 0.00594, "high": 0.00597, "low": 0.00594, "close": 0.00596, "volume": 381192.0, "quote_volume": 2271.88285, "trades": 18, "taker_buy_quote": 1236.31093}, {"ts": 1775202420000, "open": 0.00594, "high": 0.00594, "low": 0.00586, "close": 0.00589, "volume": 1927420.0, "quote_volume": 11360.53204, "trades": 148, "taker_buy_quote": 4677.23305}, {"ts": 1775202480000, "open": 0.00589, "high": 0.00591, "low": 0.00582, "close": 0.00591, "volume": 2870066.0, "quote_volume": 16796.34362, "trades": 213, "taker_buy_quote": 7823.70126}, {"ts": 1775202540000, "open": 0.0059, "high": 0.00591, "low": 0.00588, "close": 0.00589, "volume": 417867.0, "quote_volume": 2462.79396, "trades": 26, "taker_buy_quote": 333.94511}, {"ts": 1775202600000, "open": 0.00589, "high": 0.00595, "low": 0.00588, "close": 0.00593, "volume": 1105732.0, "quote_volume": 6550.40399, "trades": 78, "taker_buy_quote": 4516.48338}, {"ts": 1775202660000, "open": 0.00595, "high": 0.00597, "low": 0.00586, "close": 0.00589, "volume": 3064600.0, "quote_volume": 18046.58791, "trades": 61, "taker_buy_quote": 1110.54095}, {"ts": 1775202720000, "open": 0.00588, "high": 0.00592, "low": 0.00581, "close": 0.00584, "volume": 6251002.0, "quote_volume": 36603.82478, "trades": 224, "taker_buy_quote": 9378.69189}, {"ts": 1775202780000, "open": 0.00583, "high": 0.00586, "low": 0.00583, "close": 0.00586, "volume": 1794577.0, "quote_volume": 10493.17109, "trades": 64, "taker_buy_quote": 7233.75357}, {"ts": 1775202840000, "open": 0.00585, "high": 0.0059, "low": 0.00583, "close": 0.00586, "volume": 2594978.0, "quote_volume": 15258.26317, "trades": 58, "taker_buy_quote": 14709.85831}, {"ts": 1775202900000, "open": 0.00585, "high": 0.00587, "low": 0.00582, "close": 0.00585, "volume": 2163785.0, "quote_volume": 12633.42563, "trades": 53, "taker_buy_quote": 7068.93254}, {"ts": 1775202960000, "open": 0.00584, "high": 0.00586, "low": 0.00584, "close": 0.00584, "volume": 165015.0, "quote_volume": 965.76377, "trades": 11, "taker_buy_quote": 447.16779}, {"ts": 1775203020000, "open": 0.00586, "high": 0.00587, "low": 0.00584, "close": 0.00586, "volume": 595310.0, "quote_volume": 3487.33979, "trades": 23, "taker_buy_quote": 1569.60601}, {"ts": 1775203080000, "open": 0.00584, "high": 0.00585, "low": 0.00583, "close": 0.00585, "volume": 572923.0, "quote_volume": 3347.43524, "trades": 28, "taker_buy_quote": 1366.09785}, {"ts": 1775203140000, "open": 0.00585, "high": 0.00588, "low": 0.00585, "close": 0.00588, "volume": 1075904.0, "quote_volume": 6312.56149, "trades": 37, "taker_buy_quote": 5617.79049}, {"ts": 1775203200000, "open": 0.00588, "high": 0.00589, "low": 0.00578, "close": 0.00588, "volume": 5600994.0, "quote_volume": 32683.76036, "trades": 237, "taker_buy_quote": 16439.6197}, {"ts": 1775203260000, "open": 0.00588, "high": 0.00596, "low": 0.00587, "close": 0.00593, "volume": 4751315.0, "quote_volume": 28122.57198, "trades": 157, "taker_buy_quote": 20538.23172}, {"ts": 1775203320000, "open": 0.00593, "high": 0.00595, "low": 0.00591, "close": 0.00595, "volume": 1872879.0, "quote_volume": 11113.69365, "trades": 95, "taker_buy_quote": 5524.74257}, {"ts": 1775203380000, "open": 0.00596, "high": 0.00605, "low": 0.00596, "close": 0.00601, "volume": 3014230.0, "quote_volume": 18084.17791, "trades": 219, "taker_buy_quote": 9783.15769}, {"ts": 1775203440000, "open": 0.00601, "high": 0.00605, "low": 0.006, "close": 0.006, "volume": 872459.0, "quote_volume": 5248.78981, "trades": 48, "taker_buy_quote": 2230.4924}, {"ts": 1775203500000, "open": 0.006, "high": 0.00607, "low": 0.006, "close": 0.00605, "volume": 1924224.0, "quote_volume": 11621.451, "trades": 94, "taker_buy_quote": 7101.22056}, {"ts": 1775203560000, "open": 0.00604, "high": 0.00604, "low": 0.00603, "close": 0.00603, "volume": 581982.0, "quote_volume": 3513.46072, "trades": 32, "taker_buy_quote": 1742.82386}, {"ts": 1775203620000, "open": 0.00602, "high": 0.00604, "low": 0.00594, "close": 0.00594, "volume": 2515603.0, "quote_volume": 15053.10719, "trades": 79, "taker_buy_quote": 6364.36879}, {"ts": 1775203680000, "open": 0.00596, "high": 0.00598, "low": 0.00596, "close": 0.00598, "volume": 285358.0, "quote_volume": 1703.01125, "trades": 7, "taker_buy_quote": 1501.86125}, {"ts": 1775203740000, "open": 0.00596, "high": 0.00596, "low": 0.0059, "close": 0.00594, "volume": 1640152.0, "quote_volume": 9724.89151, "trades": 83, "taker_buy_quote": 1870.4537}, {"ts": 1775203800000, "open": 0.00593, "high": 0.00594, "low": 0.00591, "close": 0.00592, "volume": 734254.0, "quote_volume": 4350.17481, "trades": 17, "taker_buy_quote": 2286.315}, {"ts": 1775203860000, "open": 0.00593, "high": 0.00593, "low": 0.0059, "close": 0.00593, "volume": 309677.0, "quote_volume": 1829.62349, "trades": 20, "taker_buy_quote": 457.12381}, {"ts": 1775203920000, "open": 0.00593, "high": 0.00594, "low": 0.00592, "close": 0.00592, "volume": 235815.0, "quote_volume": 1399.54385, "trades": 13, "taker_buy_quote": 1372.53089}, {"ts": 1775203980000, "open": 0.00592, "high": 0.00592, "low": 0.00591, "close": 0.00591, "volume": 94951.0, "quote_volume": 562.0213, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775204040000, "open": 0.0059, "high": 0.00591, "low": 0.0059, "close": 0.00591, "volume": 27459.0, "quote_volume": 162.01698, "trades": 5, "taker_buy_quote": 148.52958}, {"ts": 1775204100000, "open": 0.00592, "high": 0.00595, "low": 0.00592, "close": 0.00594, "volume": 493428.0, "quote_volume": 2932.04046, "trades": 19, "taker_buy_quote": 2562.53352}, {"ts": 1775204160000, "open": 0.00593, "high": 0.00594, "low": 0.00587, "close": 0.00587, "volume": 581447.0, "quote_volume": 3422.22875, "trades": 33, "taker_buy_quote": 1669.36032}, {"ts": 1775204220000, "open": 0.00586, "high": 0.00586, "low": 0.00583, "close": 0.00586, "volume": 1519972.0, "quote_volume": 8891.00443, "trades": 46, "taker_buy_quote": 3080.1649}, {"ts": 1775204280000, "open": 0.00586, "high": 0.00595, "low": 0.00585, "close": 0.00594, "volume": 2138524.0, "quote_volume": 12611.33447, "trades": 73, "taker_buy_quote": 10712.77205}, {"ts": 1775204340000, "open": 0.00596, "high": 0.00636, "low": 0.00596, "close": 0.00628, "volume": 11937045.0, "quote_volume": 73348.00502, "trades": 684, "taker_buy_quote": 47290.26691}, {"ts": 1775204400000, "open": 0.00628, "high": 0.00631, "low": 0.00611, "close": 0.00616, "volume": 6273012.0, "quote_volume": 38831.90596, "trades": 388, "taker_buy_quote": 22380.68408}, {"ts": 1775204460000, "open": 0.00617, "high": 0.00617, "low": 0.0061, "close": 0.00613, "volume": 4888516.0, "quote_volume": 29997.66295, "trades": 198, "taker_buy_quote": 16534.45694}, {"ts": 1775204520000, "open": 0.00612, "high": 0.00613, "low": 0.00609, "close": 0.00611, "volume": 756086.0, "quote_volume": 4624.50274, "trades": 44, "taker_buy_quote": 1898.00623}, {"ts": 1775204580000, "open": 0.00613, "high": 0.00616, "low": 0.00611, "close": 0.00611, "volume": 1099440.0, "quote_volume": 6751.83291, "trades": 59, "taker_buy_quote": 2798.87718}, {"ts": 1775204640000, "open": 0.00612, "high": 0.00614, "low": 0.00612, "close": 0.00613, "volume": 325690.0, "quote_volume": 1996.63775, "trades": 23, "taker_buy_quote": 1809.09371}, {"ts": 1775204700000, "open": 0.00614, "high": 0.00617, "low": 0.00609, "close": 0.00611, "volume": 2442840.0, "quote_volume": 14964.85574, "trades": 79, "taker_buy_quote": 7389.52731}, {"ts": 1775204760000, "open": 0.00612, "high": 0.00624, "low": 0.00612, "close": 0.00622, "volume": 1680450.0, "quote_volume": 10386.41378, "trades": 101, "taker_buy_quote": 8053.62741}, {"ts": 1775204820000, "open": 0.00622, "high": 0.00633, "low": 0.00622, "close": 0.00628, "volume": 5797681.0, "quote_volume": 36403.50405, "trades": 283, "taker_buy_quote": 24242.67156}, {"ts": 1775204880000, "open": 0.00625, "high": 0.00626, "low": 0.00619, "close": 0.0062, "volume": 2181081.0, "quote_volume": 13566.49497, "trades": 102, "taker_buy_quote": 7705.51983}, {"ts": 1775204940000, "open": 0.0062, "high": 0.00622, "low": 0.0061, "close": 0.00613, "volume": 3394817.0, "quote_volume": 20852.92629, "trades": 161, "taker_buy_quote": 8942.24754}, {"ts": 1775205000000, "open": 0.00613, "high": 0.00614, "low": 0.00602, "close": 0.00604, "volume": 2873800.0, "quote_volume": 17421.86257, "trades": 131, "taker_buy_quote": 6561.95589}, {"ts": 1775205060000, "open": 0.00603, "high": 0.00608, "low": 0.00602, "close": 0.00606, "volume": 1394986.0, "quote_volume": 8434.60822, "trades": 62, "taker_buy_quote": 5164.75429}, {"ts": 1775205120000, "open": 0.00605, "high": 0.00607, "low": 0.00599, "close": 0.00602, "volume": 1912322.0, "quote_volume": 11508.90389, "trades": 91, "taker_buy_quote": 7512.01565}, {"ts": 1775205180000, "open": 0.00599, "high": 0.00604, "low": 0.00598, "close": 0.00602, "volume": 881812.0, "quote_volume": 5303.21275, "trades": 41, "taker_buy_quote": 3929.78239}, {"ts": 1775205240000, "open": 0.00599, "high": 0.00606, "low": 0.00598, "close": 0.00606, "volume": 832452.0, "quote_volume": 5001.81044, "trades": 44, "taker_buy_quote": 3467.62831}, {"ts": 1775205300000, "open": 0.00604, "high": 0.00605, "low": 0.006, "close": 0.006, "volume": 1147379.0, "quote_volume": 6904.3411, "trades": 37, "taker_buy_quote": 2322.05149}, {"ts": 1775205360000, "open": 0.00601, "high": 0.00607, "low": 0.006, "close": 0.00606, "volume": 1771439.0, "quote_volume": 10711.30438, "trades": 51, "taker_buy_quote": 8664.90624}, {"ts": 1775205420000, "open": 0.00605, "high": 0.00611, "low": 0.00601, "close": 0.00602, "volume": 1758302.0, "quote_volume": 10665.84735, "trades": 80, "taker_buy_quote": 4595.54304}, {"ts": 1775205480000, "open": 0.00604, "high": 0.00605, "low": 0.00602, "close": 0.00602, "volume": 220007.0, "quote_volume": 1329.16658, "trades": 16, "taker_buy_quote": 1315.50571}, {"ts": 1775205540000, "open": 0.00602, "high": 0.00603, "low": 0.00599, "close": 0.006, "volume": 455393.0, "quote_volume": 2734.56507, "trades": 20, "taker_buy_quote": 667.06515}, {"ts": 1775205600000, "open": 0.00602, "high": 0.00603, "low": 0.00601, "close": 0.00603, "volume": 28920.0, "quote_volume": 173.87665, "trades": 6, "taker_buy_quote": 35.11777}, {"ts": 1775205660000, "open": 0.00604, "high": 0.00604, "low": 0.00601, "close": 0.00603, "volume": 418375.0, "quote_volume": 2519.99517, "trades": 20, "taker_buy_quote": 1470.25064}, {"ts": 1775205720000, "open": 0.00604, "high": 0.00606, "low": 0.00603, "close": 0.00603, "volume": 899075.0, "quote_volume": 5442.02474, "trades": 35, "taker_buy_quote": 4588.85269}, {"ts": 1775205780000, "open": 0.00604, "high": 0.00606, "low": 0.00604, "close": 0.00604, "volume": 132368.0, "quote_volume": 799.60188, "trades": 10, "taker_buy_quote": 497.1066}, {"ts": 1775205840000, "open": 0.00606, "high": 0.00608, "low": 0.00604, "close": 0.00606, "volume": 780722.0, "quote_volume": 4727.01546, "trades": 38, "taker_buy_quote": 1660.56912}, {"ts": 1775205900000, "open": 0.00606, "high": 0.00608, "low": 0.00603, "close": 0.00606, "volume": 390152.0, "quote_volume": 2359.59066, "trades": 34, "taker_buy_quote": 1135.08146}, {"ts": 1775205960000, "open": 0.00605, "high": 0.00611, "low": 0.00605, "close": 0.00609, "volume": 358526.0, "quote_volume": 2182.62343, "trades": 25, "taker_buy_quote": 897.64234}, {"ts": 1775206020000, "open": 0.00608, "high": 0.00613, "low": 0.00607, "close": 0.00613, "volume": 1048619.0, "quote_volume": 6389.99305, "trades": 38, "taker_buy_quote": 3818.3354}, {"ts": 1775206080000, "open": 0.00614, "high": 0.00615, "low": 0.00606, "close": 0.00614, "volume": 2197723.0, "quote_volume": 13424.7316, "trades": 102, "taker_buy_quote": 6876.86539}, {"ts": 1775206140000, "open": 0.00614, "high": 0.00625, "low": 0.0061, "close": 0.00622, "volume": 1996481.0, "quote_volume": 12326.39544, "trades": 134, "taker_buy_quote": 6136.7275}, {"ts": 1775206200000, "open": 0.00625, "high": 0.00631, "low": 0.00621, "close": 0.00626, "volume": 2717663.0, "quote_volume": 17021.26232, "trades": 131, "taker_buy_quote": 7795.62004}, {"ts": 1775206260000, "open": 0.00628, "high": 0.00645, "low": 0.00626, "close": 0.00638, "volume": 6000765.0, "quote_volume": 38197.41283, "trades": 326, "taker_buy_quote": 22528.56638}, {"ts": 1775206320000, "open": 0.00636, "high": 0.00639, "low": 0.00629, "close": 0.00637, "volume": 3547185.0, "quote_volume": 22557.64387, "trades": 202, "taker_buy_quote": 12788.41956}, {"ts": 1775206380000, "open": 0.00637, "high": 0.00643, "low": 0.00634, "close": 0.00639, "volume": 3294560.0, "quote_volume": 21007.42516, "trades": 133, "taker_buy_quote": 9494.33728}, {"ts": 1775206440000, "open": 0.00638, "high": 0.00638, "low": 0.00629, "close": 0.00631, "volume": 2256116.0, "quote_volume": 14267.15482, "trades": 134, "taker_buy_quote": 4928.06496}, {"ts": 1775206500000, "open": 0.0063, "high": 0.0063, "low": 0.00615, "close": 0.00623, "volume": 8662088.0, "quote_volume": 53671.81673, "trades": 455, "taker_buy_quote": 26501.78088}, {"ts": 1775206560000, "open": 0.00621, "high": 0.00627, "low": 0.00612, "close": 0.00614, "volume": 3917290.0, "quote_volume": 24308.05689, "trades": 348, "taker_buy_quote": 15147.01675}, {"ts": 1775206620000, "open": 0.00613, "high": 0.00623, "low": 0.0061, "close": 0.00621, "volume": 2647398.0, "quote_volume": 16280.80298, "trades": 256, "taker_buy_quote": 9176.8518}, {"ts": 1775206680000, "open": 0.00623, "high": 0.00627, "low": 0.00621, "close": 0.00623, "volume": 115072.0, "quote_volume": 718.01015, "trades": 11, "taker_buy_quote": 74.09665}, {"ts": 1775206740000, "open": 0.00624, "high": 0.00632, "low": 0.00622, "close": 0.00632, "volume": 1329305.0, "quote_volume": 8361.0638, "trades": 51, "taker_buy_quote": 4816.73369}, {"ts": 1775206800000, "open": 0.00633, "high": 0.00636, "low": 0.00626, "close": 0.00631, "volume": 6019285.0, "quote_volume": 37962.75781, "trades": 185, "taker_buy_quote": 18754.48016}, {"ts": 1775206860000, "open": 0.00631, "high": 0.00651, "low": 0.00631, "close": 0.00635, "volume": 12459287.0, "quote_volume": 79713.84194, "trades": 472, "taker_buy_quote": 53219.61536}, {"ts": 1775206920000, "open": 0.00636, "high": 0.00642, "low": 0.00631, "close": 0.00633, "volume": 4109531.0, "quote_volume": 26141.88044, "trades": 247, "taker_buy_quote": 15196.18084}, {"ts": 1775206980000, "open": 0.00631, "high": 0.00645, "low": 0.00627, "close": 0.00643, "volume": 1553734.0, "quote_volume": 9871.47762, "trades": 96, "taker_buy_quote": 6779.38526}, {"ts": 1775207040000, "open": 0.00643, "high": 0.00648, "low": 0.00637, "close": 0.00639, "volume": 2957592.0, "quote_volume": 18957.34002, "trades": 96, "taker_buy_quote": 8062.87808}, {"ts": 1775207100000, "open": 0.00637, "high": 0.00638, "low": 0.0062, "close": 0.00625, "volume": 8122208.0, "quote_volume": 50812.10732, "trades": 419, "taker_buy_quote": 25230.11147}, {"ts": 1775207160000, "open": 0.00625, "high": 0.00628, "low": 0.0062, "close": 0.00628, "volume": 1700045.0, "quote_volume": 10617.46984, "trades": 95, "taker_buy_quote": 6208.22117}, {"ts": 1775207220000, "open": 0.00629, "high": 0.00629, "low": 0.00623, "close": 0.00626, "volume": 688193.0, "quote_volume": 4307.11913, "trades": 49, "taker_buy_quote": 1800.75156}, {"ts": 1775207280000, "open": 0.00626, "high": 0.00628, "low": 0.00623, "close": 0.00627, "volume": 797876.0, "quote_volume": 4995.34847, "trades": 42, "taker_buy_quote": 3220.50109}, {"ts": 1775207340000, "open": 0.00625, "high": 0.00629, "low": 0.00624, "close": 0.00625, "volume": 546363.0, "quote_volume": 3423.13685, "trades": 29, "taker_buy_quote": 1333.23831}, {"ts": 1775207400000, "open": 0.00624, "high": 0.00624, "low": 0.00617, "close": 0.00623, "volume": 2735415.0, "quote_volume": 16995.9393, "trades": 142, "taker_buy_quote": 3062.07227}, {"ts": 1775207460000, "open": 0.00623, "high": 0.00624, "low": 0.0062, "close": 0.00624, "volume": 1535568.0, "quote_volume": 9559.97618, "trades": 55, "taker_buy_quote": 1587.64727}, {"ts": 1775207520000, "open": 0.00625, "high": 0.00629, "low": 0.0062, "close": 0.00623, "volume": 1386777.0, "quote_volume": 8662.29154, "trades": 58, "taker_buy_quote": 2931.3481}, {"ts": 1775207580000, "open": 0.00621, "high": 0.00625, "low": 0.00618, "close": 0.0062, "volume": 2142237.0, "quote_volume": 13314.81079, "trades": 74, "taker_buy_quote": 4851.67211}, {"ts": 1775207640000, "open": 0.00618, "high": 0.00621, "low": 0.00618, "close": 0.00619, "volume": 505979.0, "quote_volume": 3129.57422, "trades": 22, "taker_buy_quote": 948.0286}, {"ts": 1775207700000, "open": 0.00619, "high": 0.00625, "low": 0.00617, "close": 0.00625, "volume": 1089932.0, "quote_volume": 6782.04051, "trades": 55, "taker_buy_quote": 4416.87052}, {"ts": 1775207760000, "open": 0.00622, "high": 0.00634, "low": 0.00622, "close": 0.00634, "volume": 1398475.0, "quote_volume": 8830.30967, "trades": 40, "taker_buy_quote": 8470.82981}, {"ts": 1775207820000, "open": 0.00635, "high": 0.0064, "low": 0.00633, "close": 0.00636, "volume": 1502119.0, "quote_volume": 9569.21473, "trades": 100, "taker_buy_quote": 6914.99571}, {"ts": 1775207880000, "open": 0.00638, "high": 0.00638, "low": 0.00634, "close": 0.00635, "volume": 1226777.0, "quote_volume": 7800.53813, "trades": 35, "taker_buy_quote": 5644.85129}, {"ts": 1775207940000, "open": 0.00636, "high": 0.00639, "low": 0.00631, "close": 0.00631, "volume": 712996.0, "quote_volume": 4537.27369, "trades": 51, "taker_buy_quote": 2302.36863}, {"ts": 1775208000000, "open": 0.00633, "high": 0.00637, "low": 0.00633, "close": 0.00634, "volume": 552062.0, "quote_volume": 3505.49316, "trades": 27, "taker_buy_quote": 2815.90983}, {"ts": 1775208060000, "open": 0.00634, "high": 0.00634, "low": 0.00623, "close": 0.00629, "volume": 2233044.0, "quote_volume": 14024.41862, "trades": 99, "taker_buy_quote": 5809.25741}, {"ts": 1775208120000, "open": 0.0063, "high": 0.00638, "low": 0.00627, "close": 0.00638, "volume": 1298823.0, "quote_volume": 8243.31646, "trades": 51, "taker_buy_quote": 8232.31012}, {"ts": 1775208180000, "open": 0.00639, "high": 0.00639, "low": 0.00631, "close": 0.00633, "volume": 184786.0, "quote_volume": 1172.77925, "trades": 23, "taker_buy_quote": 792.94833}, {"ts": 1775208240000, "open": 0.00633, "high": 0.00636, "low": 0.00633, "close": 0.00634, "volume": 215103.0, "quote_volume": 1364.05268, "trades": 11, "taker_buy_quote": 1310.6942}, {"ts": 1775208300000, "open": 0.00633, "high": 0.00634, "low": 0.00629, "close": 0.00634, "volume": 1072144.0, "quote_volume": 6765.82442, "trades": 37, "taker_buy_quote": 1145.799}, {"ts": 1775208360000, "open": 0.00633, "high": 0.00644, "low": 0.00631, "close": 0.00644, "volume": 2511459.0, "quote_volume": 16032.65893, "trades": 103, "taker_buy_quote": 12618.94551}, {"ts": 1775208420000, "open": 0.00645, "high": 0.00649, "low": 0.00637, "close": 0.00637, "volume": 2342115.0, "quote_volume": 15090.55976, "trades": 109, "taker_buy_quote": 8727.17776}, {"ts": 1775208480000, "open": 0.00636, "high": 0.00639, "low": 0.00635, "close": 0.00638, "volume": 920023.0, "quote_volume": 5866.50572, "trades": 40, "taker_buy_quote": 4469.46569}, {"ts": 1775208540000, "open": 0.00639, "high": 0.00647, "low": 0.00638, "close": 0.00644, "volume": 963298.0, "quote_volume": 6202.26679, "trades": 44, "taker_buy_quote": 5626.12967}, {"ts": 1775208600000, "open": 0.00646, "high": 0.00646, "low": 0.00635, "close": 0.00645, "volume": 1674940.0, "quote_volume": 10717.40229, "trades": 96, "taker_buy_quote": 6033.70475}, {"ts": 1775208660000, "open": 0.00644, "high": 0.00646, "low": 0.0064, "close": 0.0064, "volume": 399003.0, "quote_volume": 2567.54766, "trades": 28, "taker_buy_quote": 927.36671}, {"ts": 1775208720000, "open": 0.00641, "high": 0.00645, "low": 0.00639, "close": 0.00644, "volume": 761611.0, "quote_volume": 4896.72042, "trades": 29, "taker_buy_quote": 3160.14107}, {"ts": 1775208780000, "open": 0.00646, "high": 0.00657, "low": 0.00643, "close": 0.00655, "volume": 5744247.0, "quote_volume": 37456.74619, "trades": 294, "taker_buy_quote": 27383.09906}, {"ts": 1775208840000, "open": 0.00654, "high": 0.00657, "low": 0.00652, "close": 0.00653, "volume": 3700606.0, "quote_volume": 24252.52169, "trades": 171, "taker_buy_quote": 17037.28908}, {"ts": 1775208900000, "open": 0.00652, "high": 0.00658, "low": 0.00641, "close": 0.00658, "volume": 7558717.0, "quote_volume": 48987.19752, "trades": 259, "taker_buy_quote": 27365.08041}, {"ts": 1775208960000, "open": 0.00657, "high": 0.00657, "low": 0.00652, "close": 0.00653, "volume": 2007772.0, "quote_volume": 13165.0319, "trades": 98, "taker_buy_quote": 7312.18956}, {"ts": 1775209020000, "open": 0.00653, "high": 0.00659, "low": 0.00649, "close": 0.00659, "volume": 4613456.0, "quote_volume": 30213.41258, "trades": 165, "taker_buy_quote": 21515.39557}, {"ts": 1775209080000, "open": 0.00659, "high": 0.00662, "low": 0.00654, "close": 0.00654, "volume": 3119507.0, "quote_volume": 20547.6516, "trades": 88, "taker_buy_quote": 8007.17921}, {"ts": 1775209140000, "open": 0.00654, "high": 0.00657, "low": 0.00648, "close": 0.00652, "volume": 4791180.0, "quote_volume": 31253.73046, "trades": 167, "taker_buy_quote": 16980.28217}, {"ts": 1775209200000, "open": 0.00653, "high": 0.00653, "low": 0.00646, "close": 0.0065, "volume": 1652833.0, "quote_volume": 10742.60517, "trades": 76, "taker_buy_quote": 4693.47301}, {"ts": 1775209260000, "open": 0.00651, "high": 0.00651, "low": 0.00647, "close": 0.00649, "volume": 1454614.0, "quote_volume": 9423.87534, "trades": 65, "taker_buy_quote": 785.66781}, {"ts": 1775209320000, "open": 0.00649, "high": 0.00649, "low": 0.00644, "close": 0.00644, "volume": 748636.0, "quote_volume": 4840.73475, "trades": 61, "taker_buy_quote": 2854.07279}, {"ts": 1775209380000, "open": 0.00645, "high": 0.0065, "low": 0.00645, "close": 0.00648, "volume": 1006484.0, "quote_volume": 6519.3362, "trades": 28, "taker_buy_quote": 5866.92048}, {"ts": 1775209440000, "open": 0.00649, "high": 0.00649, "low": 0.00645, "close": 0.00647, "volume": 459359.0, "quote_volume": 2970.38956, "trades": 34, "taker_buy_quote": 2107.96771}, {"ts": 1775209500000, "open": 0.00646, "high": 0.00648, "low": 0.00637, "close": 0.00643, "volume": 5315536.0, "quote_volume": 34113.45077, "trades": 243, "taker_buy_quote": 8123.22427}, {"ts": 1775209560000, "open": 0.00643, "high": 0.00648, "low": 0.00637, "close": 0.00648, "volume": 3452191.0, "quote_volume": 22164.58274, "trades": 126, "taker_buy_quote": 13595.93175}, {"ts": 1775209620000, "open": 0.00649, "high": 0.00655, "low": 0.00646, "close": 0.00652, "volume": 7830233.0, "quote_volume": 50911.65395, "trades": 220, "taker_buy_quote": 29013.0141}, {"ts": 1775209680000, "open": 0.00652, "high": 0.00652, "low": 0.00647, "close": 0.0065, "volume": 783403.0, "quote_volume": 5088.32582, "trades": 44, "taker_buy_quote": 3309.33511}, {"ts": 1775209740000, "open": 0.00651, "high": 0.00662, "low": 0.00651, "close": 0.0066, "volume": 6676588.0, "quote_volume": 43813.39372, "trades": 180, "taker_buy_quote": 37799.38219}, {"ts": 1775209800000, "open": 0.0066, "high": 0.00663, "low": 0.00652, "close": 0.00661, "volume": 2866506.0, "quote_volume": 18865.09066, "trades": 130, "taker_buy_quote": 10248.77926}, {"ts": 1775209860000, "open": 0.00661, "high": 0.00663, "low": 0.00659, "close": 0.00663, "volume": 1367667.0, "quote_volume": 9038.81391, "trades": 70, "taker_buy_quote": 4944.86828}, {"ts": 1775209920000, "open": 0.00662, "high": 0.00662, "low": 0.00657, "close": 0.00659, "volume": 1290200.0, "quote_volume": 8517.82084, "trades": 44, "taker_buy_quote": 2267.89912}, {"ts": 1775209980000, "open": 0.00658, "high": 0.00659, "low": 0.00655, "close": 0.00656, "volume": 888242.0, "quote_volume": 5836.51265, "trades": 36, "taker_buy_quote": 1926.3877}, {"ts": 1775210040000, "open": 0.00656, "high": 0.00657, "low": 0.00653, "close": 0.00655, "volume": 1563109.0, "quote_volume": 10243.65243, "trades": 67, "taker_buy_quote": 3633.98021}, {"ts": 1775210100000, "open": 0.00655, "high": 0.00658, "low": 0.00654, "close": 0.00655, "volume": 1339646.0, "quote_volume": 8792.36314, "trades": 39, "taker_buy_quote": 5344.93712}, {"ts": 1775210160000, "open": 0.00656, "high": 0.00677, "low": 0.00656, "close": 0.00677, "volume": 9458098.0, "quote_volume": 63221.48912, "trades": 379, "taker_buy_quote": 42727.04499}, {"ts": 1775210220000, "open": 0.00677, "high": 0.00702, "low": 0.00677, "close": 0.00696, "volume": 12181410.0, "quote_volume": 84391.76074, "trades": 699, "taker_buy_quote": 48061.88533}, {"ts": 1775210280000, "open": 0.00694, "high": 0.00702, "low": 0.0069, "close": 0.00697, "volume": 6441754.0, "quote_volume": 44815.76794, "trades": 418, "taker_buy_quote": 29359.03046}, {"ts": 1775210340000, "open": 0.00698, "high": 0.00702, "low": 0.00694, "close": 0.00698, "volume": 3845590.0, "quote_volume": 26901.54808, "trades": 199, "taker_buy_quote": 15616.61797}, {"ts": 1775210400000, "open": 0.00697, "high": 0.00701, "low": 0.00679, "close": 0.00687, "volume": 7697579.0, "quote_volume": 52821.1517, "trades": 441, "taker_buy_quote": 22094.32059}, {"ts": 1775210460000, "open": 0.00687, "high": 0.00687, "low": 0.00672, "close": 0.00676, "volume": 3158452.0, "quote_volume": 21407.91763, "trades": 126, "taker_buy_quote": 8640.29173}, {"ts": 1775210520000, "open": 0.00674, "high": 0.00682, "low": 0.00669, "close": 0.0067, "volume": 7550356.0, "quote_volume": 50925.99595, "trades": 486, "taker_buy_quote": 17692.39919}, {"ts": 1775210580000, "open": 0.00668, "high": 0.00672, "low": 0.00667, "close": 0.00668, "volume": 2797099.0, "quote_volume": 18727.48266, "trades": 147, "taker_buy_quote": 8405.60085}, {"ts": 1775210640000, "open": 0.0067, "high": 0.0067, "low": 0.00665, "close": 0.00668, "volume": 2459026.0, "quote_volume": 16436.41802, "trades": 138, "taker_buy_quote": 8780.47635}, {"ts": 1775210700000, "open": 0.00669, "high": 0.0067, "low": 0.00657, "close": 0.00667, "volume": 4370489.0, "quote_volume": 29004.13677, "trades": 243, "taker_buy_quote": 20755.91031}, {"ts": 1775210760000, "open": 0.00665, "high": 0.00666, "low": 0.00656, "close": 0.00657, "volume": 891354.0, "quote_volume": 5896.14927, "trades": 60, "taker_buy_quote": 2970.95684}, {"ts": 1775210820000, "open": 0.00656, "high": 0.00665, "low": 0.00654, "close": 0.00663, "volume": 1154998.0, "quote_volume": 7623.71322, "trades": 74, "taker_buy_quote": 6152.00168}, {"ts": 1775210880000, "open": 0.00663, "high": 0.00664, "low": 0.00659, "close": 0.0066, "volume": 582837.0, "quote_volume": 3858.08453, "trades": 31, "taker_buy_quote": 1480.3115}, {"ts": 1775210940000, "open": 0.0066, "high": 0.00664, "low": 0.00659, "close": 0.00661, "volume": 579781.0, "quote_volume": 3831.9988, "trades": 31, "taker_buy_quote": 1657.81159}, {"ts": 1775211000000, "open": 0.00662, "high": 0.00663, "low": 0.00654, "close": 0.00654, "volume": 1029114.0, "quote_volume": 6787.7488, "trades": 42, "taker_buy_quote": 1550.72259}, {"ts": 1775211060000, "open": 0.00654, "high": 0.00657, "low": 0.00651, "close": 0.00656, "volume": 979965.0, "quote_volume": 6405.77043, "trades": 56, "taker_buy_quote": 4714.46529}, {"ts": 1775211120000, "open": 0.00654, "high": 0.00661, "low": 0.00652, "close": 0.00654, "volume": 837365.0, "quote_volume": 5502.63339, "trades": 49, "taker_buy_quote": 3789.10555}, {"ts": 1775211180000, "open": 0.00653, "high": 0.00654, "low": 0.00651, "close": 0.00654, "volume": 295898.0, "quote_volume": 1931.32764, "trades": 13, "taker_buy_quote": 1288.90439}, {"ts": 1775211240000, "open": 0.00654, "high": 0.0066, "low": 0.00653, "close": 0.00657, "volume": 2407104.0, "quote_volume": 15798.15735, "trades": 144, "taker_buy_quote": 7723.09455}, {"ts": 1775211300000, "open": 0.00658, "high": 0.0066, "low": 0.00652, "close": 0.00655, "volume": 983968.0, "quote_volume": 6457.38624, "trades": 69, "taker_buy_quote": 3335.53268}, {"ts": 1775211360000, "open": 0.00655, "high": 0.00661, "low": 0.00647, "close": 0.00661, "volume": 2469011.0, "quote_volume": 16081.31063, "trades": 137, "taker_buy_quote": 4497.61302}, {"ts": 1775211420000, "open": 0.00659, "high": 0.00668, "low": 0.00659, "close": 0.00666, "volume": 2213366.0, "quote_volume": 14691.58383, "trades": 141, "taker_buy_quote": 5674.56183}, {"ts": 1775211480000, "open": 0.00669, "high": 0.00679, "low": 0.00666, "close": 0.00666, "volume": 3068463.0, "quote_volume": 20686.1477, "trades": 150, "taker_buy_quote": 11782.98761}, {"ts": 1775211540000, "open": 0.00665, "high": 0.00667, "low": 0.00658, "close": 0.00658, "volume": 2635465.0, "quote_volume": 17484.87474, "trades": 112, "taker_buy_quote": 14323.68652}, {"ts": 1775211600000, "open": 0.00658, "high": 0.00658, "low": 0.00653, "close": 0.00656, "volume": 1413842.0, "quote_volume": 9262.12471, "trades": 73, "taker_buy_quote": 1839.30223}, {"ts": 1775211660000, "open": 0.00656, "high": 0.00664, "low": 0.00656, "close": 0.00662, "volume": 1378494.0, "quote_volume": 9117.28536, "trades": 80, "taker_buy_quote": 3615.45056}, {"ts": 1775211720000, "open": 0.00663, "high": 0.00667, "low": 0.00661, "close": 0.00666, "volume": 421349.0, "quote_volume": 2795.38138, "trades": 39, "taker_buy_quote": 2091.0393}, {"ts": 1775211780000, "open": 0.00665, "high": 0.00669, "low": 0.00661, "close": 0.00661, "volume": 1935610.0, "quote_volume": 12897.99536, "trades": 80, "taker_buy_quote": 7411.42298}, {"ts": 1775211840000, "open": 0.0066, "high": 0.00663, "low": 0.00656, "close": 0.00657, "volume": 1020285.0, "quote_volume": 6726.67353, "trades": 40, "taker_buy_quote": 3237.96127}, {"ts": 1775211900000, "open": 0.00658, "high": 0.00659, "low": 0.00658, "close": 0.00659, "volume": 95437.0, "quote_volume": 628.32867, "trades": 8, "taker_buy_quote": 628.32867}, {"ts": 1775211960000, "open": 0.00659, "high": 0.00663, "low": 0.00658, "close": 0.0066, "volume": 1258931.0, "quote_volume": 8316.51615, "trades": 60, "taker_buy_quote": 4218.38544}, {"ts": 1775212020000, "open": 0.0066, "high": 0.0066, "low": 0.00657, "close": 0.00659, "volume": 232756.0, "quote_volume": 1532.38538, "trades": 16, "taker_buy_quote": 762.85123}, {"ts": 1775212080000, "open": 0.00657, "high": 0.00658, "low": 0.00654, "close": 0.00658, "volume": 919555.0, "quote_volume": 6030.49196, "trades": 39, "taker_buy_quote": 2814.52597}, {"ts": 1775212140000, "open": 0.00655, "high": 0.00657, "low": 0.00653, "close": 0.00655, "volume": 902819.0, "quote_volume": 5908.00683, "trades": 43, "taker_buy_quote": 1055.5217}, {"ts": 1775212200000, "open": 0.00654, "high": 0.00657, "low": 0.00652, "close": 0.00655, "volume": 733114.0, "quote_volume": 4795.47154, "trades": 42, "taker_buy_quote": 2355.63281}, {"ts": 1775212260000, "open": 0.00656, "high": 0.0066, "low": 0.00656, "close": 0.00657, "volume": 1142708.0, "quote_volume": 7527.43492, "trades": 55, "taker_buy_quote": 6778.68592}, {"ts": 1775212320000, "open": 0.00658, "high": 0.00664, "low": 0.00657, "close": 0.00661, "volume": 1078839.0, "quote_volume": 7127.04631, "trades": 51, "taker_buy_quote": 4003.86146}, {"ts": 1775212380000, "open": 0.0066, "high": 0.0066, "low": 0.00657, "close": 0.00658, "volume": 410549.0, "quote_volume": 2704.21518, "trades": 16, "taker_buy_quote": 1152.9327}, {"ts": 1775212440000, "open": 0.00659, "high": 0.00659, "low": 0.00651, "close": 0.00653, "volume": 747108.0, "quote_volume": 4876.53205, "trades": 35, "taker_buy_quote": 528.56015}, {"ts": 1775212500000, "open": 0.00655, "high": 0.00656, "low": 0.00652, "close": 0.00652, "volume": 641398.0, "quote_volume": 4186.74278, "trades": 40, "taker_buy_quote": 1284.87973}, {"ts": 1775212560000, "open": 0.00652, "high": 0.00654, "low": 0.00649, "close": 0.0065, "volume": 2077716.0, "quote_volume": 13510.25806, "trades": 64, "taker_buy_quote": 6397.91826}, {"ts": 1775212620000, "open": 0.0065, "high": 0.00656, "low": 0.00649, "close": 0.00656, "volume": 930807.0, "quote_volume": 6066.26608, "trades": 43, "taker_buy_quote": 2466.75859}, {"ts": 1775212680000, "open": 0.00656, "high": 0.00656, "low": 0.00647, "close": 0.00648, "volume": 542982.0, "quote_volume": 3530.93973, "trades": 43, "taker_buy_quote": 444.28592}, {"ts": 1775212740000, "open": 0.0065, "high": 0.00655, "low": 0.0065, "close": 0.00654, "volume": 363686.0, "quote_volume": 2370.02793, "trades": 23, "taker_buy_quote": 2260.1594}, {"ts": 1775212800000, "open": 0.00654, "high": 0.00655, "low": 0.00653, "close": 0.00653, "volume": 297792.0, "quote_volume": 1946.74868, "trades": 20, "taker_buy_quote": 755.84951}, {"ts": 1775212860000, "open": 0.00655, "high": 0.00665, "low": 0.00655, "close": 0.00659, "volume": 2700314.0, "quote_volume": 17851.67192, "trades": 84, "taker_buy_quote": 11136.13952}, {"ts": 1775212920000, "open": 0.00659, "high": 0.00663, "low": 0.00655, "close": 0.00655, "volume": 897973.0, "quote_volume": 5933.33699, "trades": 34, "taker_buy_quote": 2977.31501}, {"ts": 1775212980000, "open": 0.00656, "high": 0.0067, "low": 0.00656, "close": 0.0067, "volume": 1702064.0, "quote_volume": 11321.34912, "trades": 73, "taker_buy_quote": 8772.03594}, {"ts": 1775213040000, "open": 0.00669, "high": 0.00672, "low": 0.00667, "close": 0.00671, "volume": 1117467.0, "quote_volume": 7484.95959, "trades": 56, "taker_buy_quote": 4874.06016}, {"ts": 1775213100000, "open": 0.00672, "high": 0.00675, "low": 0.00669, "close": 0.00669, "volume": 1991109.0, "quote_volume": 13393.02223, "trades": 87, "taker_buy_quote": 6883.97547}, {"ts": 1775213160000, "open": 0.00669, "high": 0.00674, "low": 0.00669, "close": 0.00672, "volume": 478382.0, "quote_volume": 3214.29454, "trades": 33, "taker_buy_quote": 3043.26943}, {"ts": 1775213220000, "open": 0.00674, "high": 0.00674, "low": 0.00669, "close": 0.00672, "volume": 725653.0, "quote_volume": 4879.28051, "trades": 26, "taker_buy_quote": 1640.40018}, {"ts": 1775213280000, "open": 0.0067, "high": 0.00672, "low": 0.00663, "close": 0.00666, "volume": 1120936.0, "quote_volume": 7468.79904, "trades": 56, "taker_buy_quote": 2045.07298}, {"ts": 1775213340000, "open": 0.00668, "high": 0.00669, "low": 0.00665, "close": 0.00667, "volume": 201065.0, "quote_volume": 1341.05142, "trades": 16, "taker_buy_quote": 843.49797}, {"ts": 1775213400000, "open": 0.00667, "high": 0.00667, "low": 0.00664, "close": 0.00666, "volume": 509667.0, "quote_volume": 3394.52572, "trades": 30, "taker_buy_quote": 2318.2825}, {"ts": 1775213460000, "open": 0.00665, "high": 0.00666, "low": 0.00661, "close": 0.00661, "volume": 338250.0, "quote_volume": 2240.38172, "trades": 19, "taker_buy_quote": 40.17978}, {"ts": 1775213520000, "open": 0.00661, "high": 0.00663, "low": 0.00659, "close": 0.00661, "volume": 684746.0, "quote_volume": 4523.50505, "trades": 32, "taker_buy_quote": 896.04374}, {"ts": 1775213580000, "open": 0.00661, "high": 0.00661, "low": 0.00658, "close": 0.00661, "volume": 275477.0, "quote_volume": 1816.80885, "trades": 23, "taker_buy_quote": 837.77559}, {"ts": 1775213640000, "open": 0.0066, "high": 0.0066, "low": 0.00657, "close": 0.00659, "volume": 390025.0, "quote_volume": 2565.37807, "trades": 17, "taker_buy_quote": 1322.788}, {"ts": 1775213700000, "open": 0.00659, "high": 0.0066, "low": 0.00658, "close": 0.0066, "volume": 662582.0, "quote_volume": 4370.24749, "trades": 19, "taker_buy_quote": 4354.45549}, {"ts": 1775213760000, "open": 0.00661, "high": 0.00661, "low": 0.00655, "close": 0.00656, "volume": 732627.0, "quote_volume": 4821.02977, "trades": 39, "taker_buy_quote": 1225.99841}, {"ts": 1775213820000, "open": 0.00656, "high": 0.0066, "low": 0.00654, "close": 0.0066, "volume": 409051.0, "quote_volume": 2683.0713, "trades": 28, "taker_buy_quote": 1468.02108}, {"ts": 1775213880000, "open": 0.00658, "high": 0.0066, "low": 0.00656, "close": 0.00656, "volume": 183594.0, "quote_volume": 1205.19528, "trades": 15, "taker_buy_quote": 46.71216}, {"ts": 1775213940000, "open": 0.00655, "high": 0.00658, "low": 0.00655, "close": 0.00658, "volume": 211722.0, "quote_volume": 1390.62709, "trades": 15, "taker_buy_quote": 1190.97242}, {"ts": 1775214000000, "open": 0.00659, "high": 0.00661, "low": 0.00649, "close": 0.00652, "volume": 1927012.0, "quote_volume": 12579.9026, "trades": 83, "taker_buy_quote": 1804.99726}, {"ts": 1775214060000, "open": 0.00651, "high": 0.00655, "low": 0.00649, "close": 0.00651, "volume": 1195900.0, "quote_volume": 7800.5212, "trades": 51, "taker_buy_quote": 5118.98996}, {"ts": 1775214120000, "open": 0.0065, "high": 0.00654, "low": 0.0065, "close": 0.0065, "volume": 313499.0, "quote_volume": 2044.54206, "trades": 27, "taker_buy_quote": 872.99888}, {"ts": 1775214180000, "open": 0.0065, "high": 0.00653, "low": 0.00648, "close": 0.00651, "volume": 1078919.0, "quote_volume": 7025.81009, "trades": 39, "taker_buy_quote": 5446.22008}, {"ts": 1775214240000, "open": 0.00652, "high": 0.00653, "low": 0.00648, "close": 0.00648, "volume": 2030579.0, "quote_volume": 13200.12555, "trades": 38, "taker_buy_quote": 2354.18955}, {"ts": 1775214300000, "open": 0.00648, "high": 0.0065, "low": 0.00641, "close": 0.00643, "volume": 4039853.0, "quote_volume": 26090.66399, "trades": 106, "taker_buy_quote": 9799.16171}, {"ts": 1775214360000, "open": 0.00644, "high": 0.00645, "low": 0.00628, "close": 0.00631, "volume": 10124235.0, "quote_volume": 64370.07835, "trades": 350, "taker_buy_quote": 19138.11784}, {"ts": 1775214420000, "open": 0.00632, "high": 0.00637, "low": 0.00632, "close": 0.00635, "volume": 2273886.0, "quote_volume": 14440.99414, "trades": 61, "taker_buy_quote": 7932.0917}, {"ts": 1775214480000, "open": 0.00637, "high": 0.00637, "low": 0.00634, "close": 0.00635, "volume": 1838435.0, "quote_volume": 11660.18168, "trades": 45, "taker_buy_quote": 4982.66412}, {"ts": 1775214540000, "open": 0.00634, "high": 0.00635, "low": 0.00632, "close": 0.00635, "volume": 3099013.0, "quote_volume": 19630.05648, "trades": 54, "taker_buy_quote": 6525.39228}, {"ts": 1775214600000, "open": 0.00635, "high": 0.00643, "low": 0.00635, "close": 0.00639, "volume": 2449499.0, "quote_volume": 15676.43261, "trades": 94, "taker_buy_quote": 8970.57343}, {"ts": 1775214660000, "open": 0.00639, "high": 0.00644, "low": 0.00639, "close": 0.00641, "volume": 855377.0, "quote_volume": 5481.11645, "trades": 43, "taker_buy_quote": 3312.55112}, {"ts": 1775214720000, "open": 0.00639, "high": 0.00643, "low": 0.00639, "close": 0.0064, "volume": 904578.0, "quote_volume": 5804.08998, "trades": 33, "taker_buy_quote": 4465.10965}, {"ts": 1775214780000, "open": 0.00639, "high": 0.00642, "low": 0.00637, "close": 0.00639, "volume": 1388696.0, "quote_volume": 8880.52574, "trades": 70, "taker_buy_quote": 4026.96206}, {"ts": 1775214840000, "open": 0.00639, "high": 0.00642, "low": 0.00635, "close": 0.00635, "volume": 1548445.0, "quote_volume": 9880.93597, "trades": 48, "taker_buy_quote": 1348.07968}, {"ts": 1775214900000, "open": 0.00636, "high": 0.00639, "low": 0.00635, "close": 0.00637, "volume": 325345.0, "quote_volume": 2073.7034, "trades": 22, "taker_buy_quote": 1502.17104}, {"ts": 1775214960000, "open": 0.00638, "high": 0.00641, "low": 0.00638, "close": 0.0064, "volume": 1494410.0, "quote_volume": 9568.93577, "trades": 52, "taker_buy_quote": 4234.07459}, {"ts": 1775215020000, "open": 0.00639, "high": 0.00639, "low": 0.00635, "close": 0.00636, "volume": 1666616.0, "quote_volume": 10614.99974, "trades": 37, "taker_buy_quote": 1382.77824}, {"ts": 1775215080000, "open": 0.00635, "high": 0.00639, "low": 0.00635, "close": 0.00638, "volume": 1110927.0, "quote_volume": 7078.97505, "trades": 29, "taker_buy_quote": 3850.37487}, {"ts": 1775215140000, "open": 0.00639, "high": 0.00641, "low": 0.00638, "close": 0.00638, "volume": 440529.0, "quote_volume": 2819.18187, "trades": 23, "taker_buy_quote": 2318.73625}, {"ts": 1775215200000, "open": 0.00639, "high": 0.0065, "low": 0.00639, "close": 0.00646, "volume": 3793009.0, "quote_volume": 24554.72866, "trades": 200, "taker_buy_quote": 17041.49002}, {"ts": 1775215260000, "open": 0.00647, "high": 0.0065, "low": 0.00644, "close": 0.00644, "volume": 739024.0, "quote_volume": 4793.03141, "trades": 54, "taker_buy_quote": 4178.44307}, {"ts": 1775215320000, "open": 0.00645, "high": 0.00652, "low": 0.00645, "close": 0.00649, "volume": 1127796.0, "quote_volume": 7340.69063, "trades": 40, "taker_buy_quote": 2688.05977}, {"ts": 1775215380000, "open": 0.00649, "high": 0.00649, "low": 0.00642, "close": 0.00642, "volume": 641936.0, "quote_volume": 4148.6839, "trades": 38, "taker_buy_quote": 722.19969}, {"ts": 1775215440000, "open": 0.00644, "high": 0.00645, "low": 0.00642, "close": 0.00642, "volume": 819827.0, "quote_volume": 5275.43351, "trades": 27, "taker_buy_quote": 3407.02311}, {"ts": 1775215500000, "open": 0.00641, "high": 0.00648, "low": 0.0064, "close": 0.00645, "volume": 738316.0, "quote_volume": 4768.95017, "trades": 37, "taker_buy_quote": 1948.40585}, {"ts": 1775215560000, "open": 0.00644, "high": 0.00644, "low": 0.00642, "close": 0.00642, "volume": 81709.0, "quote_volume": 525.44292, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775215620000, "open": 0.00643, "high": 0.00644, "low": 0.00643, "close": 0.00644, "volume": 41248.0, "quote_volume": 265.59654, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775215680000, "open": 0.00645, "high": 0.00649, "low": 0.00645, "close": 0.00649, "volume": 272384.0, "quote_volume": 1764.14782, "trades": 14, "taker_buy_quote": 1514.92102}, {"ts": 1775215740000, "open": 0.00647, "high": 0.00649, "low": 0.00647, "close": 0.00649, "volume": 369817.0, "quote_volume": 2394.86329, "trades": 11, "taker_buy_quote": 655.70744}, {"ts": 1775215800000, "open": 0.0065, "high": 0.00661, "low": 0.0065, "close": 0.00656, "volume": 3101139.0, "quote_volume": 20394.69299, "trades": 173, "taker_buy_quote": 12696.16142}, {"ts": 1775215860000, "open": 0.00656, "high": 0.00657, "low": 0.00655, "close": 0.00655, "volume": 352648.0, "quote_volume": 2310.9261, "trades": 20, "taker_buy_quote": 377.46658}, {"ts": 1775215920000, "open": 0.00654, "high": 0.00656, "low": 0.00652, "close": 0.00655, "volume": 1018411.0, "quote_volume": 6661.09654, "trades": 45, "taker_buy_quote": 4104.05406}, {"ts": 1775215980000, "open": 0.00654, "high": 0.00657, "low": 0.00653, "close": 0.00656, "volume": 908732.0, "quote_volume": 5952.39058, "trades": 40, "taker_buy_quote": 5043.20382}, {"ts": 1775216040000, "open": 0.00657, "high": 0.00659, "low": 0.00655, "close": 0.00659, "volume": 517952.0, "quote_volume": 3404.25086, "trades": 28, "taker_buy_quote": 1834.20104}, {"ts": 1775216100000, "open": 0.0066, "high": 0.0066, "low": 0.00653, "close": 0.00653, "volume": 519879.0, "quote_volume": 3424.2057, "trades": 36, "taker_buy_quote": 1487.40008}, {"ts": 1775216160000, "open": 0.00652, "high": 0.0066, "low": 0.00649, "close": 0.0066, "volume": 505423.0, "quote_volume": 3303.86811, "trades": 33, "taker_buy_quote": 2607.08086}, {"ts": 1775216220000, "open": 0.00661, "high": 0.00668, "low": 0.00659, "close": 0.0066, "volume": 3503695.0, "quote_volume": 23282.39716, "trades": 157, "taker_buy_quote": 17880.85237}, {"ts": 1775216280000, "open": 0.00659, "high": 0.00659, "low": 0.00655, "close": 0.00655, "volume": 209127.0, "quote_volume": 1373.83777, "trades": 19, "taker_buy_quote": 225.10208}, {"ts": 1775216340000, "open": 0.00657, "high": 0.00658, "low": 0.00655, "close": 0.00656, "volume": 365627.0, "quote_volume": 2401.2947, "trades": 14, "taker_buy_quote": 1845.70091}, {"ts": 1775216400000, "open": 0.00655, "high": 0.00663, "low": 0.00655, "close": 0.0066, "volume": 1815015.0, "quote_volume": 11988.64506, "trades": 133, "taker_buy_quote": 9319.3679}, {"ts": 1775216460000, "open": 0.00659, "high": 0.00661, "low": 0.00658, "close": 0.00661, "volume": 431032.0, "quote_volume": 2841.80375, "trades": 19, "taker_buy_quote": 1810.98842}, {"ts": 1775216520000, "open": 0.00662, "high": 0.00662, "low": 0.00659, "close": 0.00661, "volume": 462794.0, "quote_volume": 3051.68699, "trades": 29, "taker_buy_quote": 994.47221}, {"ts": 1775216580000, "open": 0.00661, "high": 0.00663, "low": 0.00657, "close": 0.00661, "volume": 3481624.0, "quote_volume": 22970.51564, "trades": 116, "taker_buy_quote": 7260.45621}, {"ts": 1775216640000, "open": 0.00661, "high": 0.00663, "low": 0.00658, "close": 0.00658, "volume": 978959.0, "quote_volume": 6474.97158, "trades": 36, "taker_buy_quote": 4737.34136}, {"ts": 1775216700000, "open": 0.00659, "high": 0.00664, "low": 0.00658, "close": 0.00663, "volume": 1201197.0, "quote_volume": 7936.5074, "trades": 63, "taker_buy_quote": 4034.30865}, {"ts": 1775216760000, "open": 0.00664, "high": 0.00688, "low": 0.00664, "close": 0.00683, "volume": 10116545.0, "quote_volume": 68501.81661, "trades": 483, "taker_buy_quote": 50192.64612}, {"ts": 1775216820000, "open": 0.00682, "high": 0.00686, "low": 0.00675, "close": 0.00677, "volume": 4530191.0, "quote_volume": 30874.82646, "trades": 165, "taker_buy_quote": 18307.06807}, {"ts": 1775216880000, "open": 0.00677, "high": 0.00684, "low": 0.00676, "close": 0.00684, "volume": 1237379.0, "quote_volume": 8390.78795, "trades": 54, "taker_buy_quote": 6727.13888}, {"ts": 1775216940000, "open": 0.00684, "high": 0.0069, "low": 0.00678, "close": 0.00678, "volume": 2206509.0, "quote_volume": 15106.73126, "trades": 100, "taker_buy_quote": 5689.44342}, {"ts": 1775217000000, "open": 0.00679, "high": 0.00679, "low": 0.00672, "close": 0.00673, "volume": 1345581.0, "quote_volume": 9073.2861, "trades": 89, "taker_buy_quote": 4361.02964}, {"ts": 1775217060000, "open": 0.00675, "high": 0.00675, "low": 0.00672, "close": 0.00674, "volume": 318024.0, "quote_volume": 2142.52467, "trades": 11, "taker_buy_quote": 1578.80597}, {"ts": 1775217120000, "open": 0.00674, "high": 0.0068, "low": 0.00673, "close": 0.00679, "volume": 1172810.0, "quote_volume": 7927.96553, "trades": 54, "taker_buy_quote": 4756.14029}, {"ts": 1775217180000, "open": 0.0068, "high": 0.0068, "low": 0.00675, "close": 0.00678, "volume": 1364289.0, "quote_volume": 9252.43666, "trades": 31, "taker_buy_quote": 7581.96977}, {"ts": 1775217240000, "open": 0.00677, "high": 0.00677, "low": 0.00671, "close": 0.00674, "volume": 1428263.0, "quote_volume": 9644.9752, "trades": 49, "taker_buy_quote": 3453.60405}, {"ts": 1775217300000, "open": 0.00676, "high": 0.00685, "low": 0.00676, "close": 0.00684, "volume": 1448108.0, "quote_volume": 9859.68238, "trades": 84, "taker_buy_quote": 5174.42782}, {"ts": 1775217360000, "open": 0.00683, "high": 0.00684, "low": 0.00678, "close": 0.00683, "volume": 1793158.0, "quote_volume": 12207.88183, "trades": 66, "taker_buy_quote": 4238.99348}, {"ts": 1775217420000, "open": 0.00683, "high": 0.00693, "low": 0.00682, "close": 0.00685, "volume": 4613132.0, "quote_volume": 31679.3876, "trades": 177, "taker_buy_quote": 24214.33121}, {"ts": 1775217480000, "open": 0.00686, "high": 0.00698, "low": 0.00686, "close": 0.00689, "volume": 1480624.0, "quote_volume": 10230.41991, "trades": 97, "taker_buy_quote": 3629.28189}, {"ts": 1775217540000, "open": 0.0069, "high": 0.0069, "low": 0.00685, "close": 0.00685, "volume": 1204663.0, "quote_volume": 8276.33591, "trades": 42, "taker_buy_quote": 3450.52076}, {"ts": 1775217600000, "open": 0.00686, "high": 0.00688, "low": 0.00681, "close": 0.00688, "volume": 4240376.0, "quote_volume": 29002.98066, "trades": 212, "taker_buy_quote": 22291.237}, {"ts": 1775217660000, "open": 0.00686, "high": 0.00692, "low": 0.00683, "close": 0.00692, "volume": 2226965.0, "quote_volume": 15328.92403, "trades": 119, "taker_buy_quote": 10034.72401}, {"ts": 1775217720000, "open": 0.0069, "high": 0.00735, "low": 0.00688, "close": 0.00715, "volume": 38175458.0, "quote_volume": 273865.10525, "trades": 2019, "taker_buy_quote": 148619.67812}, {"ts": 1775217780000, "open": 0.00715, "high": 0.00743, "low": 0.0071, "close": 0.00727, "volume": 13371920.0, "quote_volume": 97881.89966, "trades": 742, "taker_buy_quote": 56429.39834}, {"ts": 1775217840000, "open": 0.00726, "high": 0.00731, "low": 0.00718, "close": 0.0073, "volume": 9679461.0, "quote_volume": 70168.34787, "trades": 422, "taker_buy_quote": 47871.92351}, {"ts": 1775217900000, "open": 0.00726, "high": 0.00728, "low": 0.00716, "close": 0.00725, "volume": 6609333.0, "quote_volume": 47710.73448, "trades": 420, "taker_buy_quote": 27901.35032}, {"ts": 1775217960000, "open": 0.00724, "high": 0.00725, "low": 0.00714, "close": 0.00723, "volume": 2601338.0, "quote_volume": 18730.17967, "trades": 199, "taker_buy_quote": 8007.02295}, {"ts": 1775218020000, "open": 0.00719, "high": 0.00719, "low": 0.00704, "close": 0.0071, "volume": 3231811.0, "quote_volume": 22920.53994, "trades": 272, "taker_buy_quote": 7544.81013}, {"ts": 1775218080000, "open": 0.00707, "high": 0.00709, "low": 0.00694, "close": 0.00707, "volume": 6796851.0, "quote_volume": 47582.5189, "trades": 363, "taker_buy_quote": 24686.52207}, {"ts": 1775218140000, "open": 0.00709, "high": 0.00716, "low": 0.00702, "close": 0.00716, "volume": 2973225.0, "quote_volume": 21086.9354, "trades": 158, "taker_buy_quote": 15040.7035}, {"ts": 1775218200000, "open": 0.00712, "high": 0.00723, "low": 0.00709, "close": 0.00721, "volume": 5409092.0, "quote_volume": 38849.44181, "trades": 266, "taker_buy_quote": 25267.36068}, {"ts": 1775218260000, "open": 0.0072, "high": 0.00732, "low": 0.00717, "close": 0.00729, "volume": 5971183.0, "quote_volume": 43225.00907, "trades": 272, "taker_buy_quote": 20292.5891}, {"ts": 1775218320000, "open": 0.00728, "high": 0.00728, "low": 0.00715, "close": 0.00724, "volume": 6008433.0, "quote_volume": 43317.01284, "trades": 208, "taker_buy_quote": 23518.5528}, {"ts": 1775218380000, "open": 0.00723, "high": 0.0073, "low": 0.0072, "close": 0.00727, "volume": 3123168.0, "quote_volume": 22627.84687, "trades": 146, "taker_buy_quote": 13396.54924}, {"ts": 1775218440000, "open": 0.00726, "high": 0.00731, "low": 0.00725, "close": 0.00729, "volume": 1662322.0, "quote_volume": 12109.34124, "trades": 77, "taker_buy_quote": 6794.59454}, {"ts": 1775218500000, "open": 0.00727, "high": 0.00731, "low": 0.00723, "close": 0.00727, "volume": 1623546.0, "quote_volume": 11813.83006, "trades": 84, "taker_buy_quote": 9546.76689}, {"ts": 1775218560000, "open": 0.00727, "high": 0.00728, "low": 0.00713, "close": 0.00715, "volume": 3329271.0, "quote_volume": 23898.33701, "trades": 85, "taker_buy_quote": 6859.72918}, {"ts": 1775218620000, "open": 0.00715, "high": 0.00725, "low": 0.00712, "close": 0.00725, "volume": 2402011.0, "quote_volume": 17263.23254, "trades": 93, "taker_buy_quote": 13278.13157}, {"ts": 1775218680000, "open": 0.00726, "high": 0.00728, "low": 0.00713, "close": 0.0072, "volume": 2451779.0, "quote_volume": 17653.28541, "trades": 144, "taker_buy_quote": 5926.1223}, {"ts": 1775218740000, "open": 0.00719, "high": 0.00719, "low": 0.0071, "close": 0.00716, "volume": 831976.0, "quote_volume": 5940.02495, "trades": 48, "taker_buy_quote": 2460.53511}, {"ts": 1775218800000, "open": 0.00714, "high": 0.00714, "low": 0.00704, "close": 0.00709, "volume": 2524894.0, "quote_volume": 17847.83196, "trades": 137, "taker_buy_quote": 7683.51397}, {"ts": 1775218860000, "open": 0.0071, "high": 0.00714, "low": 0.00709, "close": 0.00711, "volume": 726226.0, "quote_volume": 5169.5239, "trades": 100, "taker_buy_quote": 4628.63162}, {"ts": 1775218920000, "open": 0.00714, "high": 0.00724, "low": 0.00714, "close": 0.00715, "volume": 2587373.0, "quote_volume": 18623.78338, "trades": 97, "taker_buy_quote": 14934.31039}, {"ts": 1775218980000, "open": 0.00714, "high": 0.00714, "low": 0.00706, "close": 0.0071, "volume": 1136403.0, "quote_volume": 8058.43485, "trades": 72, "taker_buy_quote": 2209.03104}, {"ts": 1775219040000, "open": 0.00709, "high": 0.00715, "low": 0.00708, "close": 0.00712, "volume": 1170362.0, "quote_volume": 8334.97332, "trades": 48, "taker_buy_quote": 6030.09139}, {"ts": 1775219100000, "open": 0.00711, "high": 0.00715, "low": 0.00709, "close": 0.00713, "volume": 1260511.0, "quote_volume": 8971.40528, "trades": 39, "taker_buy_quote": 1756.93956}, {"ts": 1775219160000, "open": 0.00712, "high": 0.00712, "low": 0.00706, "close": 0.00708, "volume": 748927.0, "quote_volume": 5306.02177, "trades": 34, "taker_buy_quote": 1558.78398}, {"ts": 1775219220000, "open": 0.00707, "high": 0.00712, "low": 0.00706, "close": 0.0071, "volume": 971628.0, "quote_volume": 6888.93514, "trades": 38, "taker_buy_quote": 3923.6927}, {"ts": 1775219280000, "open": 0.00709, "high": 0.00712, "low": 0.00707, "close": 0.00707, "volume": 1255823.0, "quote_volume": 8913.39432, "trades": 44, "taker_buy_quote": 6310.39858}, {"ts": 1775219340000, "open": 0.00706, "high": 0.00714, "low": 0.00701, "close": 0.0071, "volume": 2047663.0, "quote_volume": 14429.5475, "trades": 90, "taker_buy_quote": 5176.12925}, {"ts": 1775219400000, "open": 0.00709, "high": 0.00714, "low": 0.00705, "close": 0.0071, "volume": 2127293.0, "quote_volume": 15126.73088, "trades": 110, "taker_buy_quote": 11052.42608}, {"ts": 1775219460000, "open": 0.0071, "high": 0.00716, "low": 0.00708, "close": 0.00709, "volume": 3017709.0, "quote_volume": 21495.45916, "trades": 124, "taker_buy_quote": 12835.75862}, {"ts": 1775219520000, "open": 0.00707, "high": 0.00707, "low": 0.00701, "close": 0.00703, "volume": 2653505.0, "quote_volume": 18682.46786, "trades": 109, "taker_buy_quote": 5111.21838}, {"ts": 1775219580000, "open": 0.00702, "high": 0.00709, "low": 0.00697, "close": 0.00708, "volume": 4096674.0, "quote_volume": 28723.63289, "trades": 195, "taker_buy_quote": 9224.7796}, {"ts": 1775219640000, "open": 0.00708, "high": 0.00708, "low": 0.007, "close": 0.00701, "volume": 1346371.0, "quote_volume": 9452.07998, "trades": 84, "taker_buy_quote": 3486.28442}, {"ts": 1775219700000, "open": 0.00702, "high": 0.00702, "low": 0.00695, "close": 0.007, "volume": 2118027.0, "quote_volume": 14795.59815, "trades": 128, "taker_buy_quote": 5159.08117}, {"ts": 1775219760000, "open": 0.00696, "high": 0.00696, "low": 0.00689, "close": 0.0069, "volume": 2156484.0, "quote_volume": 14926.25292, "trades": 126, "taker_buy_quote": 5504.60966}, {"ts": 1775219820000, "open": 0.0069, "high": 0.0069, "low": 0.00686, "close": 0.00687, "volume": 1311682.0, "quote_volume": 9021.02635, "trades": 82, "taker_buy_quote": 2591.99258}, {"ts": 1775219880000, "open": 0.00689, "high": 0.00697, "low": 0.00688, "close": 0.0069, "volume": 1521600.0, "quote_volume": 10545.42033, "trades": 96, "taker_buy_quote": 4389.09491}, {"ts": 1775219940000, "open": 0.00691, "high": 0.00701, "low": 0.00691, "close": 0.00697, "volume": 1430399.0, "quote_volume": 9957.06184, "trades": 95, "taker_buy_quote": 6926.26671}, {"ts": 1775220000000, "open": 0.00697, "high": 0.00698, "low": 0.00694, "close": 0.00698, "volume": 502431.0, "quote_volume": 3499.43067, "trades": 32, "taker_buy_quote": 1963.08673}, {"ts": 1775220060000, "open": 0.00696, "high": 0.00696, "low": 0.00688, "close": 0.00689, "volume": 972972.0, "quote_volume": 6729.11027, "trades": 75, "taker_buy_quote": 1628.72607}, {"ts": 1775220120000, "open": 0.00692, "high": 0.007, "low": 0.0069, "close": 0.00693, "volume": 1003451.0, "quote_volume": 6990.87006, "trades": 69, "taker_buy_quote": 4861.48546}, {"ts": 1775220180000, "open": 0.00692, "high": 0.00695, "low": 0.00692, "close": 0.00695, "volume": 194981.0, "quote_volume": 1352.51225, "trades": 21, "taker_buy_quote": 1099.74311}, {"ts": 1775220240000, "open": 0.00693, "high": 0.00693, "low": 0.00689, "close": 0.0069, "volume": 341040.0, "quote_volume": 2354.45585, "trades": 23, "taker_buy_quote": 289.2645}, {"ts": 1775220300000, "open": 0.0069, "high": 0.00713, "low": 0.0069, "close": 0.00702, "volume": 8854342.0, "quote_volume": 62260.24177, "trades": 447, "taker_buy_quote": 35316.65891}, {"ts": 1775220360000, "open": 0.00701, "high": 0.00702, "low": 0.00697, "close": 0.007, "volume": 2394953.0, "quote_volume": 16776.50825, "trades": 122, "taker_buy_quote": 7395.02913}, {"ts": 1775220420000, "open": 0.00699, "high": 0.00704, "low": 0.00696, "close": 0.00704, "volume": 2840889.0, "quote_volume": 19863.80828, "trades": 133, "taker_buy_quote": 10858.68373}, {"ts": 1775220480000, "open": 0.00704, "high": 0.00716, "low": 0.00703, "close": 0.00713, "volume": 5374130.0, "quote_volume": 38249.73925, "trades": 348, "taker_buy_quote": 19356.15706}, {"ts": 1775220540000, "open": 0.00711, "high": 0.00723, "low": 0.0071, "close": 0.00714, "volume": 4599656.0, "quote_volume": 33053.51978, "trades": 283, "taker_buy_quote": 16937.81719}, {"ts": 1775220600000, "open": 0.00716, "high": 0.00721, "low": 0.00714, "close": 0.0072, "volume": 1954112.0, "quote_volume": 14034.85239, "trades": 121, "taker_buy_quote": 9408.26938}, {"ts": 1775220660000, "open": 0.00721, "high": 0.00726, "low": 0.0072, "close": 0.00721, "volume": 1494981.0, "quote_volume": 10799.11964, "trades": 87, "taker_buy_quote": 6779.69628}, {"ts": 1775220720000, "open": 0.0072, "high": 0.00721, "low": 0.00716, "close": 0.0072, "volume": 1776761.0, "quote_volume": 12762.75364, "trades": 102, "taker_buy_quote": 7785.1497}, {"ts": 1775220780000, "open": 0.00719, "high": 0.00719, "low": 0.00706, "close": 0.00709, "volume": 1935273.0, "quote_volume": 13789.66057, "trades": 110, "taker_buy_quote": 3821.2088}, {"ts": 1775220840000, "open": 0.00708, "high": 0.00713, "low": 0.00704, "close": 0.00712, "volume": 643760.0, "quote_volume": 4563.53156, "trades": 90, "taker_buy_quote": 1827.6563}, {"ts": 1775220900000, "open": 0.00713, "high": 0.00714, "low": 0.00709, "close": 0.0071, "volume": 2085667.0, "quote_volume": 14844.13843, "trades": 142, "taker_buy_quote": 8358.59642}, {"ts": 1775220960000, "open": 0.0071, "high": 0.00712, "low": 0.00709, "close": 0.00709, "volume": 718517.0, "quote_volume": 5101.91973, "trades": 53, "taker_buy_quote": 3054.44107}, {"ts": 1775221020000, "open": 0.00709, "high": 0.0071, "low": 0.00705, "close": 0.00709, "volume": 1278848.0, "quote_volume": 9049.1834, "trades": 115, "taker_buy_quote": 3642.28174}, {"ts": 1775221080000, "open": 0.0071, "high": 0.00714, "low": 0.00702, "close": 0.00708, "volume": 3831353.0, "quote_volume": 27206.18596, "trades": 130, "taker_buy_quote": 9510.86739}, {"ts": 1775221140000, "open": 0.00708, "high": 0.00711, "low": 0.00696, "close": 0.00697, "volume": 3758179.0, "quote_volume": 26460.22306, "trades": 265, "taker_buy_quote": 12240.55127}, {"ts": 1775221200000, "open": 0.00697, "high": 0.00709, "low": 0.00694, "close": 0.00709, "volume": 1573234.0, "quote_volume": 11018.71502, "trades": 120, "taker_buy_quote": 6173.01532}, {"ts": 1775221260000, "open": 0.00709, "high": 0.00711, "low": 0.00705, "close": 0.00707, "volume": 481491.0, "quote_volume": 3412.74166, "trades": 36, "taker_buy_quote": 2421.85951}, {"ts": 1775221320000, "open": 0.00707, "high": 0.00708, "low": 0.00703, "close": 0.00707, "volume": 692490.0, "quote_volume": 4884.57624, "trades": 39, "taker_buy_quote": 2830.1999}, {"ts": 1775221380000, "open": 0.00708, "high": 0.00712, "low": 0.00708, "close": 0.00708, "volume": 1257281.0, "quote_volume": 8921.43054, "trades": 78, "taker_buy_quote": 4289.555}, {"ts": 1775221440000, "open": 0.00707, "high": 0.00708, "low": 0.00702, "close": 0.00703, "volume": 940970.0, "quote_volume": 6642.35696, "trades": 48, "taker_buy_quote": 3533.77228}, {"ts": 1775221500000, "open": 0.00702, "high": 0.00702, "low": 0.00698, "close": 0.00702, "volume": 1441031.0, "quote_volume": 10096.02254, "trades": 95, "taker_buy_quote": 5459.65668}, {"ts": 1775221560000, "open": 0.00703, "high": 0.00706, "low": 0.00701, "close": 0.00702, "volume": 857984.0, "quote_volume": 6034.15857, "trades": 51, "taker_buy_quote": 1839.15873}, {"ts": 1775221620000, "open": 0.00701, "high": 0.00706, "low": 0.00699, "close": 0.00699, "volume": 895475.0, "quote_volume": 6286.28235, "trades": 56, "taker_buy_quote": 3274.12356}, {"ts": 1775221680000, "open": 0.00699, "high": 0.00699, "low": 0.00694, "close": 0.00695, "volume": 1884481.0, "quote_volume": 13127.80527, "trades": 87, "taker_buy_quote": 3545.33136}, {"ts": 1775221740000, "open": 0.00694, "high": 0.00695, "low": 0.00688, "close": 0.00691, "volume": 2941163.0, "quote_volume": 20305.54737, "trades": 98, "taker_buy_quote": 5995.55155}, {"ts": 1775221800000, "open": 0.00692, "high": 0.00692, "low": 0.00678, "close": 0.00684, "volume": 5602803.0, "quote_volume": 38193.2661, "trades": 257, "taker_buy_quote": 13011.98484}, {"ts": 1775221860000, "open": 0.00682, "high": 0.00685, "low": 0.00677, "close": 0.00685, "volume": 4265180.0, "quote_volume": 29038.28755, "trades": 147, "taker_buy_quote": 14543.50571}, {"ts": 1775221920000, "open": 0.00686, "high": 0.0069, "low": 0.00685, "close": 0.00688, "volume": 1409523.0, "quote_volume": 9690.63157, "trades": 61, "taker_buy_quote": 8461.68988}, {"ts": 1775221980000, "open": 0.00687, "high": 0.00687, "low": 0.0068, "close": 0.00683, "volume": 1376545.0, "quote_volume": 9381.45741, "trades": 58, "taker_buy_quote": 2822.66669}, {"ts": 1775222040000, "open": 0.00685, "high": 0.00686, "low": 0.00683, "close": 0.00685, "volume": 442089.0, "quote_volume": 3028.39885, "trades": 23, "taker_buy_quote": 2219.61968}, {"ts": 1775222100000, "open": 0.00686, "high": 0.00686, "low": 0.00682, "close": 0.00686, "volume": 738589.0, "quote_volume": 5056.32505, "trades": 45, "taker_buy_quote": 3729.34802}, {"ts": 1775222160000, "open": 0.00685, "high": 0.00688, "low": 0.00683, "close": 0.00686, "volume": 733475.0, "quote_volume": 5026.84708, "trades": 47, "taker_buy_quote": 3631.65845}, {"ts": 1775222220000, "open": 0.00685, "high": 0.00687, "low": 0.00675, "close": 0.00679, "volume": 7651622.0, "quote_volume": 52168.56078, "trades": 267, "taker_buy_quote": 12583.08424}, {"ts": 1775222280000, "open": 0.00679, "high": 0.00682, "low": 0.00676, "close": 0.00677, "volume": 1341632.0, "quote_volume": 9105.10047, "trades": 85, "taker_buy_quote": 2448.46949}, {"ts": 1775222340000, "open": 0.00679, "high": 0.00689, "low": 0.00679, "close": 0.00688, "volume": 1065308.0, "quote_volume": 7287.5338, "trades": 64, "taker_buy_quote": 5127.8641}, {"ts": 1775222400000, "open": 0.00687, "high": 0.00695, "low": 0.00681, "close": 0.00681, "volume": 2912368.0, "quote_volume": 20132.16867, "trades": 162, "taker_buy_quote": 15018.20653}, {"ts": 1775222460000, "open": 0.00681, "high": 0.00682, "low": 0.00679, "close": 0.00679, "volume": 158014.0, "quote_volume": 1075.3562, "trades": 16, "taker_buy_quote": 807.83191}, {"ts": 1775222520000, "open": 0.00681, "high": 0.00684, "low": 0.00681, "close": 0.00683, "volume": 164184.0, "quote_volume": 1118.97352, "trades": 11, "taker_buy_quote": 854.79595}, {"ts": 1775222580000, "open": 0.00683, "high": 0.00683, "low": 0.0068, "close": 0.00681, "volume": 363028.0, "quote_volume": 2473.77082, "trades": 18, "taker_buy_quote": 327.40774}, {"ts": 1775222640000, "open": 0.00681, "high": 0.00681, "low": 0.00678, "close": 0.00678, "volume": 496009.0, "quote_volume": 3374.07051, "trades": 29, "taker_buy_quote": 936.55996}, {"ts": 1775222700000, "open": 0.00678, "high": 0.00678, "low": 0.00669, "close": 0.00676, "volume": 4451193.0, "quote_volume": 29983.14262, "trades": 214, "taker_buy_quote": 5161.44521}, {"ts": 1775222760000, "open": 0.00675, "high": 0.00679, "low": 0.00674, "close": 0.00677, "volume": 913192.0, "quote_volume": 6183.67706, "trades": 76, "taker_buy_quote": 1671.19614}, {"ts": 1775222820000, "open": 0.00675, "high": 0.00675, "low": 0.00666, "close": 0.00669, "volume": 1746927.0, "quote_volume": 11715.13585, "trades": 108, "taker_buy_quote": 2774.45181}, {"ts": 1775222880000, "open": 0.0067, "high": 0.00673, "low": 0.00668, "close": 0.00668, "volume": 1450394.0, "quote_volume": 9712.53227, "trades": 72, "taker_buy_quote": 2007.162}, {"ts": 1775222940000, "open": 0.0067, "high": 0.00671, "low": 0.00668, "close": 0.00668, "volume": 194620.0, "quote_volume": 1303.71552, "trades": 21, "taker_buy_quote": 268.98227}, {"ts": 1775223000000, "open": 0.00669, "high": 0.00673, "low": 0.00667, "close": 0.0067, "volume": 830251.0, "quote_volume": 5552.26583, "trades": 42, "taker_buy_quote": 1424.24237}, {"ts": 1775223060000, "open": 0.00671, "high": 0.00674, "low": 0.00671, "close": 0.00674, "volume": 536312.0, "quote_volume": 3608.14451, "trades": 30, "taker_buy_quote": 2680.52352}, {"ts": 1775223120000, "open": 0.00674, "high": 0.00674, "low": 0.00671, "close": 0.00672, "volume": 491024.0, "quote_volume": 3306.19768, "trades": 24, "taker_buy_quote": 1606.18295}, {"ts": 1775223180000, "open": 0.00673, "high": 0.00674, "low": 0.00669, "close": 0.00672, "volume": 407108.0, "quote_volume": 2733.88596, "trades": 32, "taker_buy_quote": 689.59002}, {"ts": 1775223240000, "open": 0.00671, "high": 0.00671, "low": 0.00663, "close": 0.00665, "volume": 1613000.0, "quote_volume": 10748.121, "trades": 51, "taker_buy_quote": 1765.27242}, {"ts": 1775223300000, "open": 0.00665, "high": 0.00676, "low": 0.00663, "close": 0.00674, "volume": 996078.0, "quote_volume": 6659.88091, "trades": 62, "taker_buy_quote": 4547.85918}, {"ts": 1775223360000, "open": 0.00675, "high": 0.00675, "low": 0.00663, "close": 0.00665, "volume": 1332205.0, "quote_volume": 8900.1851, "trades": 45, "taker_buy_quote": 1198.18822}, {"ts": 1775223420000, "open": 0.00666, "high": 0.00669, "low": 0.00664, "close": 0.00669, "volume": 230914.0, "quote_volume": 1538.67631, "trades": 13, "taker_buy_quote": 932.1158}, {"ts": 1775223480000, "open": 0.0067, "high": 0.00674, "low": 0.0067, "close": 0.00674, "volume": 300416.0, "quote_volume": 2015.44208, "trades": 24, "taker_buy_quote": 1485.38333}, {"ts": 1775223540000, "open": 0.00672, "high": 0.00674, "low": 0.00669, "close": 0.00673, "volume": 1151228.0, "quote_volume": 7725.62234, "trades": 65, "taker_buy_quote": 4010.30276}, {"ts": 1775223600000, "open": 0.00675, "high": 0.00678, "low": 0.00673, "close": 0.00673, "volume": 1570059.0, "quote_volume": 10612.8326, "trades": 57, "taker_buy_quote": 7400.97519}, {"ts": 1775223660000, "open": 0.00673, "high": 0.00691, "low": 0.00673, "close": 0.00684, "volume": 17405633.0, "quote_volume": 118700.38417, "trades": 622, "taker_buy_quote": 66097.74097}, {"ts": 1775223720000, "open": 0.00683, "high": 0.00684, "low": 0.00679, "close": 0.00679, "volume": 912965.0, "quote_volume": 6220.32487, "trades": 51, "taker_buy_quote": 5284.30994}, {"ts": 1775223780000, "open": 0.00678, "high": 0.00678, "low": 0.00672, "close": 0.00672, "volume": 1703727.0, "quote_volume": 11532.62721, "trades": 68, "taker_buy_quote": 884.69005}, {"ts": 1775223840000, "open": 0.00672, "high": 0.00673, "low": 0.0067, "close": 0.00673, "volume": 320683.0, "quote_volume": 2154.69457, "trades": 45, "taker_buy_quote": 278.0549}, {"ts": 1775223900000, "open": 0.00674, "high": 0.00675, "low": 0.00671, "close": 0.00674, "volume": 751659.0, "quote_volume": 5061.18715, "trades": 64, "taker_buy_quote": 1805.93625}, {"ts": 1775223960000, "open": 0.00674, "high": 0.00679, "low": 0.00673, "close": 0.00676, "volume": 862585.0, "quote_volume": 5833.13698, "trades": 61, "taker_buy_quote": 3777.07844}, {"ts": 1775224020000, "open": 0.00676, "high": 0.00677, "low": 0.00675, "close": 0.00676, "volume": 306659.0, "quote_volume": 2072.96562, "trades": 43, "taker_buy_quote": 0.0}, {"ts": 1775224080000, "open": 0.00676, "high": 0.0068, "low": 0.00676, "close": 0.00679, "volume": 600803.0, "quote_volume": 4073.33986, "trades": 58, "taker_buy_quote": 809.86657}, {"ts": 1775224140000, "open": 0.0068, "high": 0.0068, "low": 0.00673, "close": 0.00674, "volume": 760891.0, "quote_volume": 5135.8367, "trades": 56, "taker_buy_quote": 273.70466}, {"ts": 1775224200000, "open": 0.00673, "high": 0.00676, "low": 0.00672, "close": 0.00675, "volume": 383248.0, "quote_volume": 2580.15575, "trades": 54, "taker_buy_quote": 299.15911}, {"ts": 1775224260000, "open": 0.00675, "high": 0.00675, "low": 0.00672, "close": 0.00674, "volume": 455478.0, "quote_volume": 3064.62471, "trades": 51, "taker_buy_quote": 106.76475}, {"ts": 1775224320000, "open": 0.00674, "high": 0.00677, "low": 0.0067, "close": 0.00671, "volume": 515034.0, "quote_volume": 3471.74949, "trades": 64, "taker_buy_quote": 1274.93393}, {"ts": 1775224380000, "open": 0.00671, "high": 0.00672, "low": 0.00668, "close": 0.00669, "volume": 827504.0, "quote_volume": 5544.26722, "trades": 60, "taker_buy_quote": 904.95357}, {"ts": 1775224440000, "open": 0.00669, "high": 0.00669, "low": 0.00665, "close": 0.00666, "volume": 823057.0, "quote_volume": 5491.30083, "trades": 63, "taker_buy_quote": 550.08659}, {"ts": 1775224500000, "open": 0.00665, "high": 0.00668, "low": 0.00661, "close": 0.00661, "volume": 1617487.0, "quote_volume": 10741.9369, "trades": 89, "taker_buy_quote": 2742.84819}, {"ts": 1775224560000, "open": 0.00662, "high": 0.00666, "low": 0.00662, "close": 0.00663, "volume": 985336.0, "quote_volume": 6545.32953, "trades": 74, "taker_buy_quote": 2612.7813}, {"ts": 1775224620000, "open": 0.00663, "high": 0.00666, "low": 0.00662, "close": 0.00663, "volume": 1073175.0, "quote_volume": 7123.11637, "trades": 56, "taker_buy_quote": 3493.51406}, {"ts": 1775224680000, "open": 0.00662, "high": 0.00667, "low": 0.00661, "close": 0.00667, "volume": 1778285.0, "quote_volume": 11826.85429, "trades": 86, "taker_buy_quote": 7903.47794}, {"ts": 1775224740000, "open": 0.00666, "high": 0.00668, "low": 0.00665, "close": 0.00666, "volume": 497740.0, "quote_volume": 3316.65849, "trades": 55, "taker_buy_quote": 1155.99939}, {"ts": 1775224800000, "open": 0.00667, "high": 0.00673, "low": 0.00655, "close": 0.00657, "volume": 2926415.0, "quote_volume": 19365.05759, "trades": 138, "taker_buy_quote": 2825.97462}, {"ts": 1775224860000, "open": 0.00658, "high": 0.00664, "low": 0.00658, "close": 0.0066, "volume": 951141.0, "quote_volume": 6296.11988, "trades": 79, "taker_buy_quote": 2724.36687}, {"ts": 1775224920000, "open": 0.0066, "high": 0.00663, "low": 0.00659, "close": 0.00661, "volume": 740978.0, "quote_volume": 4895.17466, "trades": 84, "taker_buy_quote": 1099.53325}, {"ts": 1775224980000, "open": 0.00663, "high": 0.00667, "low": 0.00661, "close": 0.00663, "volume": 1772346.0, "quote_volume": 11756.93517, "trades": 77, "taker_buy_quote": 5761.91449}, {"ts": 1775225040000, "open": 0.00664, "high": 0.00665, "low": 0.00655, "close": 0.00656, "volume": 2502199.0, "quote_volume": 16472.41637, "trades": 168, "taker_buy_quote": 6278.84954}, {"ts": 1775225100000, "open": 0.00656, "high": 0.00668, "low": 0.00656, "close": 0.00664, "volume": 1071956.0, "quote_volume": 7109.40882, "trades": 115, "taker_buy_quote": 4774.54793}, {"ts": 1775225160000, "open": 0.00664, "high": 0.00665, "low": 0.0066, "close": 0.00661, "volume": 931158.0, "quote_volume": 6171.33235, "trades": 73, "taker_buy_quote": 1585.41816}, {"ts": 1775225220000, "open": 0.00661, "high": 0.00663, "low": 0.00657, "close": 0.00657, "volume": 407716.0, "quote_volume": 2689.54894, "trades": 70, "taker_buy_quote": 270.32402}, {"ts": 1775225280000, "open": 0.00657, "high": 0.00661, "low": 0.00657, "close": 0.00659, "volume": 404660.0, "quote_volume": 2670.13194, "trades": 53, "taker_buy_quote": 209.38231}, {"ts": 1775225340000, "open": 0.00658, "high": 0.00659, "low": 0.00656, "close": 0.00657, "volume": 461515.0, "quote_volume": 3036.05503, "trades": 49, "taker_buy_quote": 1109.43805}, {"ts": 1775225400000, "open": 0.00657, "high": 0.00672, "low": 0.00657, "close": 0.00658, "volume": 3658337.0, "quote_volume": 24377.57735, "trades": 180, "taker_buy_quote": 12953.30969}, {"ts": 1775225460000, "open": 0.00658, "high": 0.00662, "low": 0.00657, "close": 0.0066, "volume": 904255.0, "quote_volume": 5969.42262, "trades": 80, "taker_buy_quote": 4101.9722}, {"ts": 1775225520000, "open": 0.0066, "high": 0.00662, "low": 0.00657, "close": 0.00662, "volume": 1168625.0, "quote_volume": 7707.63067, "trades": 118, "taker_buy_quote": 5451.5985}, {"ts": 1775225580000, "open": 0.00663, "high": 0.00664, "low": 0.00659, "close": 0.00659, "volume": 479001.0, "quote_volume": 3165.1342, "trades": 32, "taker_buy_quote": 965.99448}, {"ts": 1775225640000, "open": 0.00658, "high": 0.00661, "low": 0.00658, "close": 0.00661, "volume": 270132.0, "quote_volume": 1778.23654, "trades": 17, "taker_buy_quote": 471.51567}, {"ts": 1775225700000, "open": 0.00662, "high": 0.00662, "low": 0.00652, "close": 0.00657, "volume": 10354288.0, "quote_volume": 67938.47815, "trades": 426, "taker_buy_quote": 16632.05846}, {"ts": 1775225760000, "open": 0.00658, "high": 0.00665, "low": 0.00657, "close": 0.00662, "volume": 2390304.0, "quote_volume": 15824.59405, "trades": 105, "taker_buy_quote": 9954.50905}, {"ts": 1775225820000, "open": 0.00663, "high": 0.00666, "low": 0.00662, "close": 0.00665, "volume": 635679.0, "quote_volume": 4225.04906, "trades": 31, "taker_buy_quote": 3228.41005}, {"ts": 1775225880000, "open": 0.00664, "high": 0.00667, "low": 0.0066, "close": 0.00667, "volume": 4920564.0, "quote_volume": 32697.35809, "trades": 174, "taker_buy_quote": 21462.82964}, {"ts": 1775225940000, "open": 0.00667, "high": 0.00675, "low": 0.00658, "close": 0.00658, "volume": 18651327.0, "quote_volume": 124621.23357, "trades": 501, "taker_buy_quote": 48262.16021}, {"ts": 1775226000000, "open": 0.00659, "high": 0.00659, "low": 0.00655, "close": 0.00657, "volume": 1238592.0, "quote_volume": 8129.67825, "trades": 58, "taker_buy_quote": 3513.71011}, {"ts": 1775226060000, "open": 0.00656, "high": 0.00659, "low": 0.00654, "close": 0.00655, "volume": 1730432.0, "quote_volume": 11346.33969, "trades": 67, "taker_buy_quote": 2265.91658}, {"ts": 1775226120000, "open": 0.00655, "high": 0.00656, "low": 0.00652, "close": 0.00652, "volume": 2393401.0, "quote_volume": 15650.74424, "trades": 70, "taker_buy_quote": 3018.12678}, {"ts": 1775226180000, "open": 0.00653, "high": 0.00655, "low": 0.00649, "close": 0.00655, "volume": 7072263.0, "quote_volume": 46110.63348, "trades": 194, "taker_buy_quote": 11447.85005}, {"ts": 1775226240000, "open": 0.00656, "high": 0.00658, "low": 0.00654, "close": 0.00657, "volume": 903687.0, "quote_volume": 5928.81816, "trades": 36, "taker_buy_quote": 1908.46232}, {"ts": 1775226300000, "open": 0.00656, "high": 0.00656, "low": 0.00655, "close": 0.00655, "volume": 175507.0, "quote_volume": 1150.81752, "trades": 12, "taker_buy_quote": 127.6248}, {"ts": 1775226360000, "open": 0.00655, "high": 0.0066, "low": 0.00655, "close": 0.0066, "volume": 593021.0, "quote_volume": 3896.49548, "trades": 23, "taker_buy_quote": 3165.70502}, {"ts": 1775226420000, "open": 0.00661, "high": 0.00663, "low": 0.0066, "close": 0.00662, "volume": 262157.0, "quote_volume": 1733.8275, "trades": 17, "taker_buy_quote": 996.87711}, {"ts": 1775226480000, "open": 0.00663, "high": 0.00663, "low": 0.00658, "close": 0.00658, "volume": 609210.0, "quote_volume": 4025.84531, "trades": 25, "taker_buy_quote": 111.11721}, {"ts": 1775226540000, "open": 0.00661, "high": 0.00661, "low": 0.00659, "close": 0.0066, "volume": 524551.0, "quote_volume": 3462.09009, "trades": 18, "taker_buy_quote": 2226.70384}, {"ts": 1775226600000, "open": 0.00659, "high": 0.0066, "low": 0.00656, "close": 0.00657, "volume": 653849.0, "quote_volume": 4304.11839, "trades": 19, "taker_buy_quote": 2866.38372}, {"ts": 1775226660000, "open": 0.00658, "high": 0.00658, "low": 0.00653, "close": 0.00654, "volume": 1053105.0, "quote_volume": 6906.69578, "trades": 26, "taker_buy_quote": 1519.99944}, {"ts": 1775226720000, "open": 0.00653, "high": 0.00653, "low": 0.00648, "close": 0.0065, "volume": 2416064.0, "quote_volume": 15700.36212, "trades": 67, "taker_buy_quote": 3416.26156}, {"ts": 1775226780000, "open": 0.00651, "high": 0.00658, "low": 0.00651, "close": 0.00658, "volume": 562157.0, "quote_volume": 3675.4804, "trades": 26, "taker_buy_quote": 2875.46872}, {"ts": 1775226840000, "open": 0.00658, "high": 0.0066, "low": 0.00657, "close": 0.00657, "volume": 354610.0, "quote_volume": 2335.00336, "trades": 15, "taker_buy_quote": 2305.22812}, {"ts": 1775226900000, "open": 0.00657, "high": 0.00665, "low": 0.00656, "close": 0.00658, "volume": 1757532.0, "quote_volume": 11641.52349, "trades": 52, "taker_buy_quote": 6843.95145}, {"ts": 1775226960000, "open": 0.00659, "high": 0.00659, "low": 0.00649, "close": 0.00655, "volume": 10600142.0, "quote_volume": 69196.7859, "trades": 342, "taker_buy_quote": 14470.24501}, {"ts": 1775227020000, "open": 0.00655, "high": 0.00657, "low": 0.00655, "close": 0.00657, "volume": 862422.0, "quote_volume": 5658.26828, "trades": 49, "taker_buy_quote": 3993.3445}, {"ts": 1775227080000, "open": 0.00656, "high": 0.00658, "low": 0.00655, "close": 0.00655, "volume": 735258.0, "quote_volume": 4825.30376, "trades": 25, "taker_buy_quote": 432.9181}, {"ts": 1775227140000, "open": 0.00655, "high": 0.00655, "low": 0.0065, "close": 0.0065, "volume": 1813955.0, "quote_volume": 11812.41138, "trades": 41, "taker_buy_quote": 2267.32803}, {"ts": 1775227200000, "open": 0.0065, "high": 0.00653, "low": 0.0065, "close": 0.00651, "volume": 770003.0, "quote_volume": 5012.82415, "trades": 28, "taker_buy_quote": 876.85292}, {"ts": 1775227260000, "open": 0.00651, "high": 0.00652, "low": 0.00649, "close": 0.00649, "volume": 860670.0, "quote_volume": 5598.91204, "trades": 24, "taker_buy_quote": 608.19199}, {"ts": 1775227320000, "open": 0.00649, "high": 0.00651, "low": 0.00649, "close": 0.0065, "volume": 149043.0, "quote_volume": 967.95525, "trades": 9, "taker_buy_quote": 403.21873}, {"ts": 1775227380000, "open": 0.00651, "high": 0.00651, "low": 0.00651, "close": 0.00651, "volume": 122775.0, "quote_volume": 799.26525, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775227440000, "open": 0.00652, "high": 0.00652, "low": 0.00649, "close": 0.0065, "volume": 302884.0, "quote_volume": 1968.91812, "trades": 18, "taker_buy_quote": 404.73876}, {"ts": 1775227500000, "open": 0.00652, "high": 0.00654, "low": 0.0065, "close": 0.00653, "volume": 262602.0, "quote_volume": 1710.44619, "trades": 15, "taker_buy_quote": 344.36694}, {"ts": 1775227560000, "open": 0.00655, "high": 0.00659, "low": 0.00653, "close": 0.00655, "volume": 2482416.0, "quote_volume": 16286.6654, "trades": 72, "taker_buy_quote": 14739.58377}, {"ts": 1775227620000, "open": 0.00655, "high": 0.00657, "low": 0.00652, "close": 0.00654, "volume": 900507.0, "quote_volume": 5888.62056, "trades": 34, "taker_buy_quote": 3322.01309}, {"ts": 1775227680000, "open": 0.00655, "high": 0.00659, "low": 0.00655, "close": 0.00656, "volume": 782992.0, "quote_volume": 5144.52067, "trades": 48, "taker_buy_quote": 4265.90332}, {"ts": 1775227740000, "open": 0.00657, "high": 0.0066, "low": 0.00655, "close": 0.00659, "volume": 2454172.0, "quote_volume": 16167.55028, "trades": 66, "taker_buy_quote": 14871.41831}, {"ts": 1775227800000, "open": 0.00661, "high": 0.00666, "low": 0.0066, "close": 0.00664, "volume": 2466992.0, "quote_volume": 16364.77562, "trades": 67, "taker_buy_quote": 13789.36907}, {"ts": 1775227860000, "open": 0.00664, "high": 0.00666, "low": 0.00663, "close": 0.00664, "volume": 1962831.0, "quote_volume": 13043.70895, "trades": 88, "taker_buy_quote": 10572.76489}, {"ts": 1775227920000, "open": 0.00663, "high": 0.00668, "low": 0.00662, "close": 0.00665, "volume": 1952683.0, "quote_volume": 12991.6274, "trades": 85, "taker_buy_quote": 9570.35306}, {"ts": 1775227980000, "open": 0.00664, "high": 0.00665, "low": 0.00663, "close": 0.00663, "volume": 231564.0, "quote_volume": 1535.81964, "trades": 16, "taker_buy_quote": 768.78169}, {"ts": 1775228040000, "open": 0.00665, "high": 0.00665, "low": 0.00659, "close": 0.00664, "volume": 1214448.0, "quote_volume": 8042.85221, "trades": 50, "taker_buy_quote": 3518.11655}, {"ts": 1775228100000, "open": 0.00662, "high": 0.00662, "low": 0.00659, "close": 0.00659, "volume": 810703.0, "quote_volume": 5353.66696, "trades": 43, "taker_buy_quote": 440.49402}, {"ts": 1775228160000, "open": 0.00659, "high": 0.00661, "low": 0.00659, "close": 0.00661, "volume": 22515.0, "quote_volume": 148.39813, "trades": 4, "taker_buy_quote": 8.02454}, {"ts": 1775228220000, "open": 0.00661, "high": 0.00661, "low": 0.00656, "close": 0.00656, "volume": 627373.0, "quote_volume": 4127.39917, "trades": 38, "taker_buy_quote": 1052.78779}, {"ts": 1775228280000, "open": 0.00656, "high": 0.00662, "low": 0.00654, "close": 0.0066, "volume": 2578713.0, "quote_volume": 16899.16177, "trades": 50, "taker_buy_quote": 4657.25092}, {"ts": 1775228340000, "open": 0.00661, "high": 0.00662, "low": 0.00661, "close": 0.00661, "volume": 234366.0, "quote_volume": 1550.98835, "trades": 13, "taker_buy_quote": 437.52034}, {"ts": 1775228400000, "open": 0.0066, "high": 0.00663, "low": 0.00657, "close": 0.0066, "volume": 1616678.0, "quote_volume": 10665.97671, "trades": 83, "taker_buy_quote": 4556.96891}, {"ts": 1775228460000, "open": 0.00659, "high": 0.00659, "low": 0.00657, "close": 0.00658, "volume": 400966.0, "quote_volume": 2639.51012, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775228520000, "open": 0.00657, "high": 0.00658, "low": 0.00654, "close": 0.00657, "volume": 1047684.0, "quote_volume": 6870.67638, "trades": 65, "taker_buy_quote": 3108.22924}, {"ts": 1775228580000, "open": 0.00657, "high": 0.00657, "low": 0.00655, "close": 0.00656, "volume": 267513.0, "quote_volume": 1754.57183, "trades": 18, "taker_buy_quote": 397.61219}, {"ts": 1775228640000, "open": 0.00657, "high": 0.00659, "low": 0.00657, "close": 0.00658, "volume": 342687.0, "quote_volume": 2252.88521, "trades": 17, "taker_buy_quote": 687.59688}, {"ts": 1775228700000, "open": 0.00657, "high": 0.00663, "low": 0.00657, "close": 0.0066, "volume": 1184282.0, "quote_volume": 7811.03155, "trades": 66, "taker_buy_quote": 3957.88248}, {"ts": 1775228760000, "open": 0.00657, "high": 0.00658, "low": 0.00651, "close": 0.00652, "volume": 2113976.0, "quote_volume": 13822.95178, "trades": 144, "taker_buy_quote": 7041.52013}, {"ts": 1775228820000, "open": 0.00654, "high": 0.00655, "low": 0.00654, "close": 0.00655, "volume": 521262.0, "quote_volume": 3411.49357, "trades": 15, "taker_buy_quote": 2247.56157}, {"ts": 1775228880000, "open": 0.00655, "high": 0.00657, "low": 0.00654, "close": 0.00656, "volume": 678565.0, "quote_volume": 4448.85744, "trades": 38, "taker_buy_quote": 2704.87914}, {"ts": 1775228940000, "open": 0.00654, "high": 0.00656, "low": 0.00652, "close": 0.00653, "volume": 1047097.0, "quote_volume": 6841.2468, "trades": 26, "taker_buy_quote": 3233.76242}, {"ts": 1775229000000, "open": 0.00654, "high": 0.00655, "low": 0.00653, "close": 0.00654, "volume": 691642.0, "quote_volume": 4520.20792, "trades": 14, "taker_buy_quote": 1949.83109}, {"ts": 1775229060000, "open": 0.00654, "high": 0.00655, "low": 0.00652, "close": 0.00654, "volume": 1015144.0, "quote_volume": 6640.46934, "trades": 33, "taker_buy_quote": 5913.16081}, {"ts": 1775229120000, "open": 0.00655, "high": 0.00659, "low": 0.00655, "close": 0.00655, "volume": 862251.0, "quote_volume": 5662.41686, "trades": 40, "taker_buy_quote": 4513.30452}, {"ts": 1775229180000, "open": 0.00654, "high": 0.00654, "low": 0.00649, "close": 0.0065, "volume": 409937.0, "quote_volume": 2673.35374, "trades": 30, "taker_buy_quote": 526.15194}, {"ts": 1775229240000, "open": 0.00651, "high": 0.00657, "low": 0.00651, "close": 0.00654, "volume": 2239495.0, "quote_volume": 14641.08904, "trades": 91, "taker_buy_quote": 8898.58494}, {"ts": 1775229300000, "open": 0.00655, "high": 0.00657, "low": 0.00651, "close": 0.00651, "volume": 524315.0, "quote_volume": 3432.45674, "trades": 27, "taker_buy_quote": 1764.76008}, {"ts": 1775229360000, "open": 0.00651, "high": 0.00653, "low": 0.00649, "close": 0.00651, "volume": 1867495.0, "quote_volume": 12158.45506, "trades": 63, "taker_buy_quote": 5020.24656}, {"ts": 1775229420000, "open": 0.00654, "high": 0.00654, "low": 0.00649, "close": 0.0065, "volume": 785895.0, "quote_volume": 5116.05773, "trades": 41, "taker_buy_quote": 2518.62419}, {"ts": 1775229480000, "open": 0.00649, "high": 0.00653, "low": 0.00649, "close": 0.00653, "volume": 664966.0, "quote_volume": 4324.29555, "trades": 17, "taker_buy_quote": 1005.37781}, {"ts": 1775229540000, "open": 0.00652, "high": 0.00656, "low": 0.00652, "close": 0.00656, "volume": 811309.0, "quote_volume": 5309.24077, "trades": 18, "taker_buy_quote": 4062.32631}, {"ts": 1775229600000, "open": 0.00655, "high": 0.00655, "low": 0.00654, "close": 0.00654, "volume": 476936.0, "quote_volume": 3123.09401, "trades": 21, "taker_buy_quote": 1258.89035}, {"ts": 1775229660000, "open": 0.00655, "high": 0.00656, "low": 0.00655, "close": 0.00656, "volume": 545994.0, "quote_volume": 3576.90702, "trades": 14, "taker_buy_quote": 2191.54272}, {"ts": 1775229720000, "open": 0.00655, "high": 0.00656, "low": 0.00653, "close": 0.00656, "volume": 831100.0, "quote_volume": 5435.56966, "trades": 21, "taker_buy_quote": 483.18558}, {"ts": 1775229780000, "open": 0.00654, "high": 0.00655, "low": 0.00654, "close": 0.00654, "volume": 473845.0, "quote_volume": 3103.39968, "trades": 9, "taker_buy_quote": 2999.87148}, {"ts": 1775229840000, "open": 0.00656, "high": 0.00656, "low": 0.00652, "close": 0.00653, "volume": 594366.0, "quote_volume": 3883.29553, "trades": 32, "taker_buy_quote": 253.40017}, {"ts": 1775229900000, "open": 0.00653, "high": 0.00653, "low": 0.0065, "close": 0.00652, "volume": 680587.0, "quote_volume": 4434.50017, "trades": 25, "taker_buy_quote": 613.49288}, {"ts": 1775229960000, "open": 0.00653, "high": 0.00656, "low": 0.00653, "close": 0.00653, "volume": 704202.0, "quote_volume": 4601.8899, "trades": 28, "taker_buy_quote": 2607.32432}, {"ts": 1775230020000, "open": 0.00653, "high": 0.00653, "low": 0.00651, "close": 0.00651, "volume": 148558.0, "quote_volume": 968.69875, "trades": 7, "taker_buy_quote": 779.58336}, {"ts": 1775230080000, "open": 0.0065, "high": 0.0065, "low": 0.00645, "close": 0.00646, "volume": 2036096.0, "quote_volume": 13180.24468, "trades": 76, "taker_buy_quote": 2692.15635}, {"ts": 1775230140000, "open": 0.00646, "high": 0.00646, "low": 0.00644, "close": 0.00646, "volume": 1654289.0, "quote_volume": 10665.32539, "trades": 50, "taker_buy_quote": 2033.55411}, {"ts": 1775230200000, "open": 0.00645, "high": 0.00645, "low": 0.00641, "close": 0.00643, "volume": 2152550.0, "quote_volume": 13827.7488, "trades": 57, "taker_buy_quote": 5624.4135}, {"ts": 1775230260000, "open": 0.00642, "high": 0.00645, "low": 0.00642, "close": 0.00644, "volume": 525373.0, "quote_volume": 3381.82258, "trades": 35, "taker_buy_quote": 820.2455}, {"ts": 1775230320000, "open": 0.00644, "high": 0.00647, "low": 0.00642, "close": 0.00645, "volume": 1004407.0, "quote_volume": 6469.26703, "trades": 40, "taker_buy_quote": 3450.14902}, {"ts": 1775230380000, "open": 0.00645, "high": 0.00647, "low": 0.00641, "close": 0.00641, "volume": 1519632.0, "quote_volume": 9779.47274, "trades": 48, "taker_buy_quote": 994.28028}, {"ts": 1775230440000, "open": 0.00642, "high": 0.00648, "low": 0.00642, "close": 0.00647, "volume": 843644.0, "quote_volume": 5436.13776, "trades": 38, "taker_buy_quote": 1878.82987}, {"ts": 1775230500000, "open": 0.00646, "high": 0.00647, "low": 0.00644, "close": 0.00645, "volume": 336289.0, "quote_volume": 2170.01115, "trades": 23, "taker_buy_quote": 29.47181}, {"ts": 1775230560000, "open": 0.00645, "high": 0.00646, "low": 0.00644, "close": 0.00646, "volume": 237509.0, "quote_volume": 1532.35754, "trades": 17, "taker_buy_quote": 651.96746}, {"ts": 1775230620000, "open": 0.00647, "high": 0.00647, "low": 0.00645, "close": 0.00645, "volume": 233789.0, "quote_volume": 1509.62982, "trades": 12, "taker_buy_quote": 282.71472}, {"ts": 1775230680000, "open": 0.00645, "high": 0.00648, "low": 0.00644, "close": 0.00646, "volume": 770083.0, "quote_volume": 4982.60492, "trades": 33, "taker_buy_quote": 2264.85333}, {"ts": 1775230740000, "open": 0.00645, "high": 0.0065, "low": 0.00644, "close": 0.00645, "volume": 1040857.0, "quote_volume": 6733.35918, "trades": 42, "taker_buy_quote": 3801.9106}, {"ts": 1775230800000, "open": 0.00646, "high": 0.00647, "low": 0.00645, "close": 0.00647, "volume": 1321131.0, "quote_volume": 8532.85528, "trades": 35, "taker_buy_quote": 5405.20555}, {"ts": 1775230860000, "open": 0.00648, "high": 0.00648, "low": 0.00642, "close": 0.00644, "volume": 782507.0, "quote_volume": 5036.58808, "trades": 36, "taker_buy_quote": 1210.82678}, {"ts": 1775230920000, "open": 0.00644, "high": 0.00644, "low": 0.00641, "close": 0.00641, "volume": 393830.0, "quote_volume": 2530.07462, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775230980000, "open": 0.0064, "high": 0.00642, "low": 0.00634, "close": 0.00638, "volume": 2876638.0, "quote_volume": 18340.15173, "trades": 87, "taker_buy_quote": 3864.18147}, {"ts": 1775231040000, "open": 0.00639, "high": 0.0064, "low": 0.00637, "close": 0.00639, "volume": 1326204.0, "quote_volume": 8462.59435, "trades": 49, "taker_buy_quote": 2021.79744}, {"ts": 1775231100000, "open": 0.0064, "high": 0.00641, "low": 0.0064, "close": 0.00641, "volume": 135109.0, "quote_volume": 865.01377, "trades": 15, "taker_buy_quote": 125.53125}, {"ts": 1775231160000, "open": 0.00642, "high": 0.00644, "low": 0.0064, "close": 0.00643, "volume": 677480.0, "quote_volume": 4346.46787, "trades": 42, "taker_buy_quote": 1720.58128}, {"ts": 1775231220000, "open": 0.00644, "high": 0.00645, "low": 0.00642, "close": 0.00643, "volume": 291160.0, "quote_volume": 1874.57402, "trades": 27, "taker_buy_quote": 794.74034}, {"ts": 1775231280000, "open": 0.00643, "high": 0.00643, "low": 0.00637, "close": 0.00639, "volume": 841013.0, "quote_volume": 5372.05757, "trades": 22, "taker_buy_quote": 1493.24658}, {"ts": 1775231340000, "open": 0.00641, "high": 0.00641, "low": 0.00638, "close": 0.00638, "volume": 123398.0, "quote_volume": 790.33343, "trades": 12, "taker_buy_quote": 554.41372}, {"ts": 1775231400000, "open": 0.00638, "high": 0.00639, "low": 0.00635, "close": 0.00639, "volume": 983077.0, "quote_volume": 6262.5562, "trades": 32, "taker_buy_quote": 715.81502}, {"ts": 1775231460000, "open": 0.0064, "high": 0.00643, "low": 0.0064, "close": 0.00643, "volume": 109427.0, "quote_volume": 702.09962, "trades": 13, "taker_buy_quote": 466.81091}, {"ts": 1775231520000, "open": 0.00644, "high": 0.00644, "low": 0.0064, "close": 0.00641, "volume": 821232.0, "quote_volume": 5274.18427, "trades": 19, "taker_buy_quote": 3081.78902}, {"ts": 1775231580000, "open": 0.00642, "high": 0.00642, "low": 0.00641, "close": 0.00641, "volume": 505646.0, "quote_volume": 3245.17302, "trades": 17, "taker_buy_quote": 2245.74168}, {"ts": 1775231640000, "open": 0.00641, "high": 0.00645, "low": 0.00641, "close": 0.00644, "volume": 991423.0, "quote_volume": 6390.74905, "trades": 23, "taker_buy_quote": 5129.4357}, {"ts": 1775231700000, "open": 0.00643, "high": 0.00646, "low": 0.00641, "close": 0.00643, "volume": 325512.0, "quote_volume": 2094.54393, "trades": 19, "taker_buy_quote": 1025.67302}, {"ts": 1775231760000, "open": 0.00644, "high": 0.00645, "low": 0.00643, "close": 0.00645, "volume": 226619.0, "quote_volume": 1458.674, "trades": 15, "taker_buy_quote": 638.89045}, {"ts": 1775231820000, "open": 0.00643, "high": 0.00644, "low": 0.00642, "close": 0.00642, "volume": 574611.0, "quote_volume": 3696.81534, "trades": 20, "taker_buy_quote": 1903.18136}, {"ts": 1775231880000, "open": 0.00641, "high": 0.00642, "low": 0.0064, "close": 0.0064, "volume": 445479.0, "quote_volume": 2854.9331, "trades": 23, "taker_buy_quote": 2161.67438}, {"ts": 1775231940000, "open": 0.0064, "high": 0.00641, "low": 0.00638, "close": 0.0064, "volume": 651972.0, "quote_volume": 4171.19445, "trades": 27, "taker_buy_quote": 1990.00473}, {"ts": 1775232000000, "open": 0.00639, "high": 0.00642, "low": 0.00639, "close": 0.00642, "volume": 226520.0, "quote_volume": 1451.70987, "trades": 10, "taker_buy_quote": 1255.63793}, {"ts": 1775232060000, "open": 0.00642, "high": 0.00647, "low": 0.00642, "close": 0.00644, "volume": 539542.0, "quote_volume": 3481.5963, "trades": 24, "taker_buy_quote": 1537.63239}, {"ts": 1775232120000, "open": 0.00644, "high": 0.00645, "low": 0.00638, "close": 0.0064, "volume": 544153.0, "quote_volume": 3485.79703, "trades": 32, "taker_buy_quote": 476.02322}, {"ts": 1775232180000, "open": 0.00641, "high": 0.00641, "low": 0.00635, "close": 0.00635, "volume": 1411792.0, "quote_volume": 8983.3476, "trades": 37, "taker_buy_quote": 889.0809}, {"ts": 1775232240000, "open": 0.00637, "high": 0.00638, "low": 0.00636, "close": 0.00636, "volume": 191486.0, "quote_volume": 1219.47613, "trades": 10, "taker_buy_quote": 775.39586}, {"ts": 1775232300000, "open": 0.00638, "high": 0.00638, "low": 0.00637, "close": 0.00637, "volume": 175415.0, "quote_volume": 1117.57502, "trades": 4, "taker_buy_quote": 1117.57502}, {"ts": 1775232360000, "open": 0.00639, "high": 0.00639, "low": 0.00633, "close": 0.00635, "volume": 1150854.0, "quote_volume": 7304.0619, "trades": 38, "taker_buy_quote": 1138.76586}, {"ts": 1775232420000, "open": 0.00635, "high": 0.00637, "low": 0.00634, "close": 0.00637, "volume": 241355.0, "quote_volume": 1531.4936, "trades": 12, "taker_buy_quote": 217.09822}, {"ts": 1775232480000, "open": 0.00637, "high": 0.00637, "low": 0.00634, "close": 0.00634, "volume": 286749.0, "quote_volume": 1819.99847, "trades": 13, "taker_buy_quote": 31.31538}, {"ts": 1775232540000, "open": 0.00638, "high": 0.00638, "low": 0.00635, "close": 0.00636, "volume": 139460.0, "quote_volume": 886.42733, "trades": 8, "taker_buy_quote": 836.34488}, {"ts": 1775232600000, "open": 0.00637, "high": 0.00638, "low": 0.00633, "close": 0.00634, "volume": 913869.0, "quote_volume": 5813.18022, "trades": 41, "taker_buy_quote": 2627.74614}, {"ts": 1775232660000, "open": 0.00635, "high": 0.00636, "low": 0.00634, "close": 0.00635, "volume": 216483.0, "quote_volume": 1373.70441, "trades": 14, "taker_buy_quote": 673.28657}, {"ts": 1775232720000, "open": 0.00634, "high": 0.00635, "low": 0.00633, "close": 0.00634, "volume": 231724.0, "quote_volume": 1468.35486, "trades": 17, "taker_buy_quote": 965.49333}, {"ts": 1775232780000, "open": 0.00634, "high": 0.00636, "low": 0.00632, "close": 0.00635, "volume": 2074783.0, "quote_volume": 13143.22983, "trades": 36, "taker_buy_quote": 2478.60539}, {"ts": 1775232840000, "open": 0.00634, "high": 0.00636, "low": 0.00634, "close": 0.00636, "volume": 497276.0, "quote_volume": 3161.99917, "trades": 17, "taker_buy_quote": 2754.02628}, {"ts": 1775232900000, "open": 0.00635, "high": 0.00644, "low": 0.00635, "close": 0.00636, "volume": 2394129.0, "quote_volume": 15326.87247, "trades": 114, "taker_buy_quote": 9841.9233}, {"ts": 1775232960000, "open": 0.00637, "high": 0.00637, "low": 0.00625, "close": 0.00627, "volume": 7541094.0, "quote_volume": 47541.80758, "trades": 167, "taker_buy_quote": 7367.15875}, {"ts": 1775233020000, "open": 0.00628, "high": 0.00628, "low": 0.00624, "close": 0.00627, "volume": 1329677.0, "quote_volume": 8323.50971, "trades": 58, "taker_buy_quote": 4809.4993}, {"ts": 1775233080000, "open": 0.00628, "high": 0.00631, "low": 0.00626, "close": 0.00628, "volume": 1886241.0, "quote_volume": 11860.0516, "trades": 68, "taker_buy_quote": 3697.79537}, {"ts": 1775233140000, "open": 0.00628, "high": 0.0063, "low": 0.00627, "close": 0.00628, "volume": 95713.0, "quote_volume": 600.41234, "trades": 9, "taker_buy_quote": 28.64248}, {"ts": 1775233200000, "open": 0.00629, "high": 0.00638, "low": 0.00629, "close": 0.0063, "volume": 1855379.0, "quote_volume": 11720.42372, "trades": 91, "taker_buy_quote": 8950.49003}, {"ts": 1775233260000, "open": 0.0063, "high": 0.00635, "low": 0.0063, "close": 0.00634, "volume": 1413355.0, "quote_volume": 8942.49328, "trades": 67, "taker_buy_quote": 6082.66277}, {"ts": 1775233320000, "open": 0.00634, "high": 0.00635, "low": 0.00626, "close": 0.00627, "volume": 1815749.0, "quote_volume": 11451.98921, "trades": 47, "taker_buy_quote": 2510.12032}, {"ts": 1775233380000, "open": 0.00627, "high": 0.00628, "low": 0.00624, "close": 0.00625, "volume": 636484.0, "quote_volume": 3979.93817, "trades": 30, "taker_buy_quote": 917.71011}, {"ts": 1775233440000, "open": 0.00625, "high": 0.00627, "low": 0.00625, "close": 0.00626, "volume": 631317.0, "quote_volume": 3952.46685, "trades": 33, "taker_buy_quote": 3586.71608}, {"ts": 1775233500000, "open": 0.00628, "high": 0.00631, "low": 0.00627, "close": 0.00629, "volume": 440222.0, "quote_volume": 2771.2886, "trades": 32, "taker_buy_quote": 2281.65151}, {"ts": 1775233560000, "open": 0.00631, "high": 0.00632, "low": 0.00629, "close": 0.00629, "volume": 834933.0, "quote_volume": 5261.17076, "trades": 31, "taker_buy_quote": 1302.33648}, {"ts": 1775233620000, "open": 0.00629, "high": 0.00631, "low": 0.00629, "close": 0.00631, "volume": 451998.0, "quote_volume": 2849.53147, "trades": 15, "taker_buy_quote": 1846.52362}, {"ts": 1775233680000, "open": 0.00632, "high": 0.00632, "low": 0.00632, "close": 0.00632, "volume": 871.0, "quote_volume": 5.50472, "trades": 1, "taker_buy_quote": 5.50472}, {"ts": 1775233740000, "open": 0.0063, "high": 0.00631, "low": 0.00626, "close": 0.00627, "volume": 387642.0, "quote_volume": 2432.74078, "trades": 19, "taker_buy_quote": 488.26576}, {"ts": 1775233800000, "open": 0.00627, "high": 0.00629, "low": 0.00627, "close": 0.00629, "volume": 206551.0, "quote_volume": 1296.42699, "trades": 5, "taker_buy_quote": 1296.42699}, {"ts": 1775233860000, "open": 0.0063, "high": 0.00631, "low": 0.00629, "close": 0.00631, "volume": 201791.0, "quote_volume": 1271.67376, "trades": 13, "taker_buy_quote": 1233.19783}, {"ts": 1775233920000, "open": 0.00632, "high": 0.00635, "low": 0.00632, "close": 0.00634, "volume": 1030169.0, "quote_volume": 6523.82134, "trades": 35, "taker_buy_quote": 6080.68607}, {"ts": 1775233980000, "open": 0.00634, "high": 0.00634, "low": 0.0063, "close": 0.00633, "volume": 665321.0, "quote_volume": 4212.33898, "trades": 29, "taker_buy_quote": 2225.88923}, {"ts": 1775234040000, "open": 0.00634, "high": 0.00634, "low": 0.00633, "close": 0.00634, "volume": 77184.0, "quote_volume": 488.95162, "trades": 9, "taker_buy_quote": 322.76754}, {"ts": 1775234100000, "open": 0.00634, "high": 0.00634, "low": 0.0063, "close": 0.00632, "volume": 283757.0, "quote_volume": 1793.00868, "trades": 14, "taker_buy_quote": 681.4453}, {"ts": 1775234160000, "open": 0.00632, "high": 0.00633, "low": 0.00632, "close": 0.00632, "volume": 107281.0, "quote_volume": 678.06102, "trades": 10, "taker_buy_quote": 383.38621}, {"ts": 1775234220000, "open": 0.00633, "high": 0.00633, "low": 0.00631, "close": 0.00633, "volume": 188365.0, "quote_volume": 1191.86526, "trades": 12, "taker_buy_quote": 1173.01098}, {"ts": 1775234280000, "open": 0.00634, "high": 0.00635, "low": 0.00629, "close": 0.00629, "volume": 349190.0, "quote_volume": 2208.75323, "trades": 19, "taker_buy_quote": 883.04873}, {"ts": 1775234340000, "open": 0.0063, "high": 0.00632, "low": 0.0063, "close": 0.00632, "volume": 312553.0, "quote_volume": 1971.46782, "trades": 12, "taker_buy_quote": 1566.3566}, {"ts": 1775234400000, "open": 0.00632, "high": 0.00632, "low": 0.0063, "close": 0.0063, "volume": 317024.0, "quote_volume": 2001.78844, "trades": 13, "taker_buy_quote": 893.41416}, {"ts": 1775234460000, "open": 0.00629, "high": 0.00631, "low": 0.00627, "close": 0.00631, "volume": 829561.0, "quote_volume": 5214.67555, "trades": 34, "taker_buy_quote": 1901.18054}, {"ts": 1775234520000, "open": 0.00631, "high": 0.00632, "low": 0.00631, "close": 0.00632, "volume": 187695.0, "quote_volume": 1185.89957, "trades": 13, "taker_buy_quote": 981.38616}, {"ts": 1775234580000, "open": 0.00633, "high": 0.00633, "low": 0.00632, "close": 0.00632, "volume": 147036.0, "quote_volume": 930.40478, "trades": 8, "taker_buy_quote": 719.88558}, {"ts": 1775234640000, "open": 0.00631, "high": 0.00631, "low": 0.0063, "close": 0.00631, "volume": 127717.0, "quote_volume": 804.88324, "trades": 7, "taker_buy_quote": 793.87472}, {"ts": 1775234700000, "open": 0.00631, "high": 0.00633, "low": 0.00631, "close": 0.00632, "volume": 170735.0, "quote_volume": 1079.05572, "trades": 11, "taker_buy_quote": 1079.05572}, {"ts": 1775234760000, "open": 0.00632, "high": 0.00632, "low": 0.00631, "close": 0.00632, "volume": 281456.0, "quote_volume": 1778.75117, "trades": 15, "taker_buy_quote": 930.9992}, {"ts": 1775234820000, "open": 0.00633, "high": 0.00634, "low": 0.00632, "close": 0.00634, "volume": 187635.0, "quote_volume": 1188.0117, "trades": 10, "taker_buy_quote": 1188.0117}, {"ts": 1775234880000, "open": 0.00632, "high": 0.00633, "low": 0.0063, "close": 0.0063, "volume": 208630.0, "quote_volume": 1316.60374, "trades": 14, "taker_buy_quote": 50.7761}, {"ts": 1775234940000, "open": 0.00629, "high": 0.0063, "low": 0.00627, "close": 0.00627, "volume": 161832.0, "quote_volume": 1016.98667, "trades": 13, "taker_buy_quote": 479.80482}, {"ts": 1775235000000, "open": 0.00627, "high": 0.00629, "low": 0.00627, "close": 0.00629, "volume": 434958.0, "quote_volume": 2733.29938, "trades": 10, "taker_buy_quote": 2728.27711}, {"ts": 1775235060000, "open": 0.00629, "high": 0.00629, "low": 0.00629, "close": 0.00629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775235120000, "open": 0.00627, "high": 0.00627, "low": 0.00625, "close": 0.00625, "volume": 1299260.0, "quote_volume": 8125.72319, "trades": 40, "taker_buy_quote": 187.18458}, {"ts": 1775235180000, "open": 0.00628, "high": 0.00628, "low": 0.00626, "close": 0.00627, "volume": 147153.0, "quote_volume": 922.49322, "trades": 10, "taker_buy_quote": 209.65617}, {"ts": 1775235240000, "open": 0.00628, "high": 0.00629, "low": 0.00626, "close": 0.00626, "volume": 346330.0, "quote_volume": 2173.8082, "trades": 16, "taker_buy_quote": 739.9788}, {"ts": 1775235300000, "open": 0.00627, "high": 0.00627, "low": 0.00626, "close": 0.00627, "volume": 74062.0, "quote_volume": 463.91334, "trades": 6, "taker_buy_quote": 68.67531}, {"ts": 1775235360000, "open": 0.00628, "high": 0.00631, "low": 0.00628, "close": 0.00628, "volume": 574752.0, "quote_volume": 3614.18384, "trades": 14, "taker_buy_quote": 3094.1759}, {"ts": 1775235420000, "open": 0.00629, "high": 0.00629, "low": 0.00628, "close": 0.00629, "volume": 86865.0, "quote_volume": 545.90564, "trades": 5, "taker_buy_quote": 7.00706}, {"ts": 1775235480000, "open": 0.0063, "high": 0.00632, "low": 0.00629, "close": 0.0063, "volume": 684431.0, "quote_volume": 4315.42933, "trades": 81, "taker_buy_quote": 2681.13369}, {"ts": 1775235540000, "open": 0.00629, "high": 0.00632, "low": 0.00629, "close": 0.00632, "volume": 254344.0, "quote_volume": 1603.2418, "trades": 13, "taker_buy_quote": 504.93667}, {"ts": 1775235600000, "open": 0.00631, "high": 0.00632, "low": 0.00629, "close": 0.00629, "volume": 609164.0, "quote_volume": 3847.54186, "trades": 24, "taker_buy_quote": 2724.73619}, {"ts": 1775235660000, "open": 0.00632, "high": 0.00634, "low": 0.00632, "close": 0.00634, "volume": 355084.0, "quote_volume": 2245.4178, "trades": 16, "taker_buy_quote": 2245.4178}, {"ts": 1775235720000, "open": 0.00635, "high": 0.00637, "low": 0.00634, "close": 0.00634, "volume": 1958033.0, "quote_volume": 12451.64446, "trades": 50, "taker_buy_quote": 11156.43542}, {"ts": 1775235780000, "open": 0.00633, "high": 0.00635, "low": 0.00633, "close": 0.00635, "volume": 799817.0, "quote_volume": 5069.29595, "trades": 27, "taker_buy_quote": 5063.79518}, {"ts": 1775235840000, "open": 0.00634, "high": 0.00635, "low": 0.00633, "close": 0.00635, "volume": 16703.0, "quote_volume": 105.93245, "trades": 6, "taker_buy_quote": 100.88111}, {"ts": 1775235900000, "open": 0.00633, "high": 0.00651, "low": 0.00633, "close": 0.00647, "volume": 6730380.0, "quote_volume": 43413.42979, "trades": 241, "taker_buy_quote": 25982.34936}, {"ts": 1775235960000, "open": 0.00646, "high": 0.00646, "low": 0.0064, "close": 0.00644, "volume": 1347584.0, "quote_volume": 8670.81443, "trades": 151, "taker_buy_quote": 1648.78307}, {"ts": 1775236020000, "open": 0.00643, "high": 0.00644, "low": 0.00641, "close": 0.00642, "volume": 428214.0, "quote_volume": 2752.51143, "trades": 20, "taker_buy_quote": 880.72832}, {"ts": 1775236080000, "open": 0.00643, "high": 0.00644, "low": 0.00641, "close": 0.00642, "volume": 457671.0, "quote_volume": 2941.08862, "trades": 31, "taker_buy_quote": 2235.43313}, {"ts": 1775236140000, "open": 0.00643, "high": 0.00645, "low": 0.00641, "close": 0.00642, "volume": 1083099.0, "quote_volume": 6973.18083, "trades": 37, "taker_buy_quote": 6170.32859}, {"ts": 1775236200000, "open": 0.00641, "high": 0.00643, "low": 0.0064, "close": 0.00641, "volume": 813528.0, "quote_volume": 5216.98117, "trades": 144, "taker_buy_quote": 3176.19854}, {"ts": 1775236260000, "open": 0.00642, "high": 0.00645, "low": 0.00642, "close": 0.00642, "volume": 834302.0, "quote_volume": 5365.24664, "trades": 23, "taker_buy_quote": 5104.10761}, {"ts": 1775236320000, "open": 0.00641, "high": 0.00642, "low": 0.0064, "close": 0.00642, "volume": 403478.0, "quote_volume": 2586.93868, "trades": 23, "taker_buy_quote": 1210.75115}, {"ts": 1775236380000, "open": 0.00641, "high": 0.00643, "low": 0.0064, "close": 0.00643, "volume": 644457.0, "quote_volume": 4131.51822, "trades": 13, "taker_buy_quote": 473.83735}, {"ts": 1775236440000, "open": 0.00643, "high": 0.00643, "low": 0.00637, "close": 0.00639, "volume": 1213588.0, "quote_volume": 7789.25559, "trades": 28, "taker_buy_quote": 5687.51678}, {"ts": 1775236500000, "open": 0.0064, "high": 0.00641, "low": 0.00637, "close": 0.00638, "volume": 388261.0, "quote_volume": 2476.38744, "trades": 13, "taker_buy_quote": 296.71453}, {"ts": 1775236560000, "open": 0.00637, "high": 0.00639, "low": 0.00637, "close": 0.00639, "volume": 170516.0, "quote_volume": 1088.03435, "trades": 16, "taker_buy_quote": 855.54058}, {"ts": 1775236620000, "open": 0.00639, "high": 0.0064, "low": 0.00639, "close": 0.0064, "volume": 160548.0, "quote_volume": 1027.06594, "trades": 13, "taker_buy_quote": 750.57703}, {"ts": 1775236680000, "open": 0.0064, "high": 0.0064, "low": 0.00638, "close": 0.0064, "volume": 132477.0, "quote_volume": 846.89537, "trades": 8, "taker_buy_quote": 444.5056}, {"ts": 1775236740000, "open": 0.0064, "high": 0.0064, "low": 0.00636, "close": 0.00636, "volume": 340828.0, "quote_volume": 2173.07085, "trades": 23, "taker_buy_quote": 476.5201}, {"ts": 1775236800000, "open": 0.00639, "high": 0.00641, "low": 0.00638, "close": 0.00641, "volume": 1796324.0, "quote_volume": 11495.40291, "trades": 28, "taker_buy_quote": 8668.2388}, {"ts": 1775236860000, "open": 0.00641, "high": 0.00642, "low": 0.0064, "close": 0.00641, "volume": 124215.0, "quote_volume": 795.9492, "trades": 7, "taker_buy_quote": 44.0091}, {"ts": 1775236920000, "open": 0.00642, "high": 0.00647, "low": 0.00642, "close": 0.00647, "volume": 1921628.0, "quote_volume": 12380.72715, "trades": 54, "taker_buy_quote": 10995.71013}, {"ts": 1775236980000, "open": 0.00645, "high": 0.00646, "low": 0.00644, "close": 0.00646, "volume": 1271409.0, "quote_volume": 8202.59866, "trades": 31, "taker_buy_quote": 5887.48286}, {"ts": 1775237040000, "open": 0.00646, "high": 0.00647, "low": 0.00646, "close": 0.00647, "volume": 2215578.0, "quote_volume": 14334.01438, "trades": 38, "taker_buy_quote": 13627.53876}, {"ts": 1775237100000, "open": 0.00647, "high": 0.00648, "low": 0.00646, "close": 0.00648, "volume": 943073.0, "quote_volume": 6108.68645, "trades": 22, "taker_buy_quote": 6089.03513}, {"ts": 1775237160000, "open": 0.00646, "high": 0.00648, "low": 0.00646, "close": 0.00647, "volume": 1273458.0, "quote_volume": 8248.21224, "trades": 35, "taker_buy_quote": 7487.93564}, {"ts": 1775237220000, "open": 0.00646, "high": 0.00646, "low": 0.00641, "close": 0.00641, "volume": 398490.0, "quote_volume": 2563.24517, "trades": 30, "taker_buy_quote": 1145.83556}, {"ts": 1775237280000, "open": 0.00642, "high": 0.00643, "low": 0.0064, "close": 0.0064, "volume": 301667.0, "quote_volume": 1936.29858, "trades": 17, "taker_buy_quote": 615.52807}, {"ts": 1775237340000, "open": 0.0064, "high": 0.00645, "low": 0.0064, "close": 0.00643, "volume": 1200940.0, "quote_volume": 7724.16392, "trades": 32, "taker_buy_quote": 7280.92218}, {"ts": 1775237400000, "open": 0.00643, "high": 0.00645, "low": 0.00638, "close": 0.00638, "volume": 10146341.0, "quote_volume": 65182.53589, "trades": 102, "taker_buy_quote": 5142.80277}, {"ts": 1775237460000, "open": 0.00638, "high": 0.0064, "low": 0.00638, "close": 0.0064, "volume": 268394.0, "quote_volume": 1712.76035, "trades": 11, "taker_buy_quote": 1290.40435}, {"ts": 1775237520000, "open": 0.0064, "high": 0.0064, "low": 0.00637, "close": 0.00639, "volume": 484860.0, "quote_volume": 3095.7695, "trades": 20, "taker_buy_quote": 2344.3034}, {"ts": 1775237580000, "open": 0.00637, "high": 0.00638, "low": 0.00636, "close": 0.00637, "volume": 159135.0, "quote_volume": 1013.47881, "trades": 13, "taker_buy_quote": 62.77438}, {"ts": 1775237640000, "open": 0.00636, "high": 0.0064, "low": 0.00634, "close": 0.0064, "volume": 606059.0, "quote_volume": 3853.26701, "trades": 31, "taker_buy_quote": 1768.51229}, {"ts": 1775237700000, "open": 0.00639, "high": 0.00642, "low": 0.00639, "close": 0.00642, "volume": 207929.0, "quote_volume": 1331.00858, "trades": 17, "taker_buy_quote": 797.58283}, {"ts": 1775237760000, "open": 0.00642, "high": 0.00642, "low": 0.0064, "close": 0.0064, "volume": 232095.0, "quote_volume": 1487.77456, "trades": 15, "taker_buy_quote": 869.13504}, {"ts": 1775237820000, "open": 0.0064, "high": 0.0064, "low": 0.00638, "close": 0.00638, "volume": 88501.0, "quote_volume": 565.43325, "trades": 7, "taker_buy_quote": 59.99431}, {"ts": 1775237880000, "open": 0.0064, "high": 0.0064, "low": 0.00638, "close": 0.00639, "volume": 143088.0, "quote_volume": 912.97343, "trades": 14, "taker_buy_quote": 478.53371}, {"ts": 1775237940000, "open": 0.00638, "high": 0.0064, "low": 0.00638, "close": 0.0064, "volume": 170640.0, "quote_volume": 1089.41018, "trades": 9, "taker_buy_quote": 439.17761}, {"ts": 1775238000000, "open": 0.0064, "high": 0.0064, "low": 0.00638, "close": 0.00638, "volume": 492002.0, "quote_volume": 3142.55808, "trades": 12, "taker_buy_quote": 2697.14476}, {"ts": 1775238060000, "open": 0.00638, "high": 0.0064, "low": 0.00636, "close": 0.00639, "volume": 578366.0, "quote_volume": 3689.08828, "trades": 22, "taker_buy_quote": 2407.72866}, {"ts": 1775238120000, "open": 0.0064, "high": 0.00641, "low": 0.0064, "close": 0.0064, "volume": 278691.0, "quote_volume": 1785.65539, "trades": 11, "taker_buy_quote": 1290.86118}, {"ts": 1775238180000, "open": 0.00641, "high": 0.00641, "low": 0.0064, "close": 0.00641, "volume": 43783.0, "quote_volume": 280.61153, "trades": 7, "taker_buy_quote": 236.64534}, {"ts": 1775238240000, "open": 0.0064, "high": 0.00641, "low": 0.00639, "close": 0.00639, "volume": 53294.0, "quote_volume": 340.81275, "trades": 9, "taker_buy_quote": 5.94848}, {"ts": 1775238300000, "open": 0.00641, "high": 0.00641, "low": 0.00641, "close": 0.00641, "volume": 35810.0, "quote_volume": 229.5421, "trades": 5, "taker_buy_quote": 229.5421}, {"ts": 1775238360000, "open": 0.00641, "high": 0.00642, "low": 0.00639, "close": 0.0064, "volume": 417180.0, "quote_volume": 2668.29854, "trades": 23, "taker_buy_quote": 630.68225}, {"ts": 1775238420000, "open": 0.00638, "high": 0.00639, "low": 0.00636, "close": 0.00638, "volume": 1450131.0, "quote_volume": 9234.50538, "trades": 25, "taker_buy_quote": 1849.61854}, {"ts": 1775238480000, "open": 0.00639, "high": 0.00639, "low": 0.00636, "close": 0.00638, "volume": 60091.0, "quote_volume": 383.44242, "trades": 7, "taker_buy_quote": 303.66522}, {"ts": 1775238540000, "open": 0.00638, "high": 0.00639, "low": 0.00638, "close": 0.00639, "volume": 78890.0, "quote_volume": 503.32681, "trades": 3, "taker_buy_quote": 503.32681}, {"ts": 1775238600000, "open": 0.0064, "high": 0.00642, "low": 0.0064, "close": 0.00641, "volume": 963960.0, "quote_volume": 6180.63509, "trades": 27, "taker_buy_quote": 2959.21122}, {"ts": 1775238660000, "open": 0.00642, "high": 0.00643, "low": 0.00642, "close": 0.00642, "volume": 70604.0, "quote_volume": 453.65539, "trades": 11, "taker_buy_quote": 279.64129}, {"ts": 1775238720000, "open": 0.00641, "high": 0.00644, "low": 0.00641, "close": 0.00643, "volume": 146759.0, "quote_volume": 943.61185, "trades": 9, "taker_buy_quote": 768.20572}, {"ts": 1775238780000, "open": 0.00643, "high": 0.00644, "low": 0.00641, "close": 0.00644, "volume": 474175.0, "quote_volume": 3045.43069, "trades": 19, "taker_buy_quote": 820.41038}, {"ts": 1775238840000, "open": 0.00644, "high": 0.00644, "low": 0.00642, "close": 0.00643, "volume": 73038.0, "quote_volume": 469.87118, "trades": 9, "taker_buy_quote": 442.15359}, {"ts": 1775238900000, "open": 0.00643, "high": 0.00643, "low": 0.00641, "close": 0.00641, "volume": 67028.0, "quote_volume": 429.98062, "trades": 9, "taker_buy_quote": 406.45592}, {"ts": 1775238960000, "open": 0.0064, "high": 0.0064, "low": 0.00637, "close": 0.0064, "volume": 594533.0, "quote_volume": 3794.94786, "trades": 18, "taker_buy_quote": 3236.18319}, {"ts": 1775239020000, "open": 0.00637, "high": 0.00637, "low": 0.00635, "close": 0.00636, "volume": 113258.0, "quote_volume": 720.29202, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775239080000, "open": 0.00636, "high": 0.00637, "low": 0.00635, "close": 0.00635, "volume": 98123.0, "quote_volume": 623.52238, "trades": 9, "taker_buy_quote": 22.06568}, {"ts": 1775239140000, "open": 0.00636, "high": 0.00636, "low": 0.00636, "close": 0.00636, "volume": 3750.0, "quote_volume": 23.85, "trades": 1, "taker_buy_quote": 23.85}, {"ts": 1775239200000, "open": 0.00637, "high": 0.00639, "low": 0.00637, "close": 0.00638, "volume": 163281.0, "quote_volume": 1040.60983, "trades": 8, "taker_buy_quote": 11.30806}, {"ts": 1775239260000, "open": 0.00636, "high": 0.00636, "low": 0.00631, "close": 0.00631, "volume": 431820.0, "quote_volume": 2739.13627, "trades": 26, "taker_buy_quote": 1103.67724}, {"ts": 1775239320000, "open": 0.00633, "high": 0.00633, "low": 0.0063, "close": 0.00631, "volume": 81725.0, "quote_volume": 515.47825, "trades": 11, "taker_buy_quote": 185.27075}, {"ts": 1775239380000, "open": 0.00633, "high": 0.00633, "low": 0.00632, "close": 0.00632, "volume": 265904.0, "quote_volume": 1681.41825, "trades": 10, "taker_buy_quote": 565.19304}, {"ts": 1775239440000, "open": 0.00632, "high": 0.00635, "low": 0.00632, "close": 0.00632, "volume": 976042.0, "quote_volume": 6170.52537, "trades": 18, "taker_buy_quote": 5815.05749}, {"ts": 1775239500000, "open": 0.00632, "high": 0.00632, "low": 0.00629, "close": 0.00629, "volume": 733997.0, "quote_volume": 4621.22941, "trades": 21, "taker_buy_quote": 2985.21444}, {"ts": 1775239560000, "open": 0.00628, "high": 0.00631, "low": 0.00628, "close": 0.00628, "volume": 123889.0, "quote_volume": 779.13711, "trades": 11, "taker_buy_quote": 184.59124}, {"ts": 1775239620000, "open": 0.0063, "high": 0.00631, "low": 0.00629, "close": 0.0063, "volume": 103869.0, "quote_volume": 654.99393, "trades": 6, "taker_buy_quote": 522.36323}, {"ts": 1775239680000, "open": 0.00629, "high": 0.00629, "low": 0.00627, "close": 0.00627, "volume": 593581.0, "quote_volume": 3726.59706, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775239740000, "open": 0.00629, "high": 0.0063, "low": 0.00629, "close": 0.00629, "volume": 1807899.0, "quote_volume": 11375.65133, "trades": 21, "taker_buy_quote": 2498.9706}, {"ts": 1775239800000, "open": 0.0063, "high": 0.0063, "low": 0.00629, "close": 0.0063, "volume": 355424.0, "quote_volume": 2238.69773, "trades": 13, "taker_buy_quote": 1399.94911}, {"ts": 1775239860000, "open": 0.0063, "high": 0.0063, "low": 0.00629, "close": 0.00629, "volume": 579646.0, "quote_volume": 3646.24907, "trades": 12, "taker_buy_quote": 2671.11769}, {"ts": 1775239920000, "open": 0.00628, "high": 0.00629, "low": 0.00628, "close": 0.00629, "volume": 86528.0, "quote_volume": 543.5632, "trades": 7, "taker_buy_quote": 105.26944}, {"ts": 1775239980000, "open": 0.00629, "high": 0.0063, "low": 0.00629, "close": 0.00629, "volume": 995778.0, "quote_volume": 6265.35088, "trades": 8, "taker_buy_quote": 4728.39299}, {"ts": 1775240040000, "open": 0.00629, "high": 0.0063, "low": 0.00628, "close": 0.0063, "volume": 443716.0, "quote_volume": 2795.20104, "trades": 11, "taker_buy_quote": 2789.69976}, {"ts": 1775240100000, "open": 0.00628, "high": 0.00629, "low": 0.00628, "close": 0.00628, "volume": 22937.0, "quote_volume": 144.13766, "trades": 3, "taker_buy_quote": 58.6857}, {"ts": 1775240160000, "open": 0.00628, "high": 0.00628, "low": 0.00625, "close": 0.00627, "volume": 392501.0, "quote_volume": 2456.86166, "trades": 17, "taker_buy_quote": 195.43884}, {"ts": 1775240220000, "open": 0.00627, "high": 0.00628, "low": 0.00625, "close": 0.00628, "volume": 41426.0, "quote_volume": 259.57605, "trades": 8, "taker_buy_quote": 150.75837}, {"ts": 1775240280000, "open": 0.00629, "high": 0.00632, "low": 0.00629, "close": 0.00631, "volume": 441323.0, "quote_volume": 2782.35254, "trades": 21, "taker_buy_quote": 2009.22474}, {"ts": 1775240340000, "open": 0.00633, "high": 0.00634, "low": 0.00633, "close": 0.00633, "volume": 1649364.0, "quote_volume": 10452.16905, "trades": 27, "taker_buy_quote": 5304.04392}, {"ts": 1775240400000, "open": 0.00633, "high": 0.00633, "low": 0.0063, "close": 0.00631, "volume": 534711.0, "quote_volume": 3371.06068, "trades": 13, "taker_buy_quote": 206.94988}, {"ts": 1775240460000, "open": 0.00632, "high": 0.00632, "low": 0.00631, "close": 0.00631, "volume": 30399.0, "quote_volume": 191.83351, "trades": 5, "taker_buy_quote": 42.6588}, {"ts": 1775240520000, "open": 0.0063, "high": 0.00631, "low": 0.00628, "close": 0.0063, "volume": 308261.0, "quote_volume": 1938.24412, "trades": 11, "taker_buy_quote": 1224.28912}, {"ts": 1775240580000, "open": 0.00629, "high": 0.00631, "low": 0.00629, "close": 0.0063, "volume": 50938.0, "quote_volume": 320.50004, "trades": 4, "taker_buy_quote": 59.9934}, {"ts": 1775240640000, "open": 0.0063, "high": 0.0063, "low": 0.0063, "close": 0.0063, "volume": 3750.0, "quote_volume": 23.625, "trades": 1, "taker_buy_quote": 23.625}, {"ts": 1775240700000, "open": 0.00631, "high": 0.00631, "low": 0.0063, "close": 0.00631, "volume": 380228.0, "quote_volume": 2397.5064, "trades": 11, "taker_buy_quote": 1306.17}, {"ts": 1775240760000, "open": 0.00631, "high": 0.00633, "low": 0.00631, "close": 0.00633, "volume": 585755.0, "quote_volume": 3703.0016, "trades": 16, "taker_buy_quote": 3679.3016}, {"ts": 1775240820000, "open": 0.00632, "high": 0.00633, "low": 0.00631, "close": 0.00632, "volume": 516537.0, "quote_volume": 3264.40965, "trades": 24, "taker_buy_quote": 2390.56633}, {"ts": 1775240880000, "open": 0.00632, "high": 0.00634, "low": 0.00631, "close": 0.00631, "volume": 787287.0, "quote_volume": 4973.0432, "trades": 27, "taker_buy_quote": 958.15541}, {"ts": 1775240940000, "open": 0.0063, "high": 0.00632, "low": 0.00629, "close": 0.00631, "volume": 1197291.0, "quote_volume": 7546.57621, "trades": 29, "taker_buy_quote": 3720.01188}, {"ts": 1775241000000, "open": 0.0063, "high": 0.00633, "low": 0.0063, "close": 0.00632, "volume": 1236197.0, "quote_volume": 7815.71732, "trades": 22, "taker_buy_quote": 7453.03433}, {"ts": 1775241060000, "open": 0.00633, "high": 0.00633, "low": 0.00631, "close": 0.00633, "volume": 399180.0, "quote_volume": 2524.46648, "trades": 17, "taker_buy_quote": 2247.0307}, {"ts": 1775241120000, "open": 0.00634, "high": 0.00636, "low": 0.00633, "close": 0.00636, "volume": 827813.0, "quote_volume": 5255.89033, "trades": 29, "taker_buy_quote": 4772.39056}, {"ts": 1775241180000, "open": 0.00635, "high": 0.00637, "low": 0.00635, "close": 0.00637, "volume": 132618.0, "quote_volume": 844.24257, "trades": 12, "taker_buy_quote": 813.78972}, {"ts": 1775241240000, "open": 0.00636, "high": 0.00637, "low": 0.00635, "close": 0.00637, "volume": 363583.0, "quote_volume": 2309.43922, "trades": 15, "taker_buy_quote": 185.47276}, {"ts": 1775241300000, "open": 0.00637, "high": 0.00637, "low": 0.00634, "close": 0.00634, "volume": 217779.0, "quote_volume": 1382.41531, "trades": 21, "taker_buy_quote": 454.58277}, {"ts": 1775241360000, "open": 0.00633, "high": 0.00633, "low": 0.0063, "close": 0.0063, "volume": 907375.0, "quote_volume": 5726.93657, "trades": 43, "taker_buy_quote": 2051.46118}, {"ts": 1775241420000, "open": 0.0063, "high": 0.00631, "low": 0.00629, "close": 0.00631, "volume": 654130.0, "quote_volume": 4120.99514, "trades": 19, "taker_buy_quote": 1131.30936}, {"ts": 1775241480000, "open": 0.00629, "high": 0.00629, "low": 0.00625, "close": 0.00625, "volume": 1796888.0, "quote_volume": 11251.5231, "trades": 94, "taker_buy_quote": 1636.19068}, {"ts": 1775241540000, "open": 0.00624, "high": 0.00624, "low": 0.00617, "close": 0.00619, "volume": 3706445.0, "quote_volume": 22998.53234, "trades": 181, "taker_buy_quote": 2448.99519}, {"ts": 1775241600000, "open": 0.0062, "high": 0.00621, "low": 0.00617, "close": 0.00618, "volume": 727849.0, "quote_volume": 4506.30039, "trades": 89, "taker_buy_quote": 1956.00065}, {"ts": 1775241660000, "open": 0.00618, "high": 0.0062, "low": 0.00616, "close": 0.00617, "volume": 2709156.0, "quote_volume": 16741.2916, "trades": 70, "taker_buy_quote": 1155.97136}, {"ts": 1775241720000, "open": 0.00617, "high": 0.00617, "low": 0.00616, "close": 0.00616, "volume": 10101.0, "quote_volume": 62.31319, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775241780000, "open": 0.00617, "high": 0.00619, "low": 0.00616, "close": 0.00617, "volume": 839283.0, "quote_volume": 5185.55341, "trades": 15, "taker_buy_quote": 4973.43021}, {"ts": 1775241840000, "open": 0.00617, "high": 0.00617, "low": 0.00617, "close": 0.00617, "volume": 13326.0, "quote_volume": 82.22142, "trades": 1, "taker_buy_quote": 82.22142}, {"ts": 1775241900000, "open": 0.00617, "high": 0.0062, "low": 0.00617, "close": 0.00619, "volume": 523253.0, "quote_volume": 3239.61661, "trades": 18, "taker_buy_quote": 1736.35276}, {"ts": 1775241960000, "open": 0.00617, "high": 0.0062, "low": 0.00617, "close": 0.0062, "volume": 554609.0, "quote_volume": 3432.87069, "trades": 12, "taker_buy_quote": 3412.72564}, {"ts": 1775242020000, "open": 0.00618, "high": 0.00618, "low": 0.00618, "close": 0.00618, "volume": 50546.0, "quote_volume": 312.37428, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775242080000, "open": 0.00619, "high": 0.00619, "low": 0.00617, "close": 0.00617, "volume": 136693.0, "quote_volume": 844.19656, "trades": 15, "taker_buy_quote": 180.58602}, {"ts": 1775242140000, "open": 0.00617, "high": 0.00621, "low": 0.00617, "close": 0.00619, "volume": 574118.0, "quote_volume": 3555.8457, "trades": 25, "taker_buy_quote": 2914.82752}, {"ts": 1775242200000, "open": 0.00619, "high": 0.00621, "low": 0.00618, "close": 0.0062, "volume": 360949.0, "quote_volume": 2235.08614, "trades": 24, "taker_buy_quote": 891.9762}, {"ts": 1775242260000, "open": 0.00621, "high": 0.00621, "low": 0.0062, "close": 0.00621, "volume": 206339.0, "quote_volume": 1280.5517, "trades": 14, "taker_buy_quote": 692.19144}, {"ts": 1775242320000, "open": 0.0062, "high": 0.00621, "low": 0.00617, "close": 0.00619, "volume": 549995.0, "quote_volume": 3402.66758, "trades": 26, "taker_buy_quote": 1919.99918}, {"ts": 1775242380000, "open": 0.00617, "high": 0.00619, "low": 0.00617, "close": 0.00618, "volume": 123141.0, "quote_volume": 760.54951, "trades": 8, "taker_buy_quote": 388.15299}, {"ts": 1775242440000, "open": 0.00618, "high": 0.00618, "low": 0.00616, "close": 0.00616, "volume": 371831.0, "quote_volume": 2294.62743, "trades": 19, "taker_buy_quote": 189.15126}, {"ts": 1775242500000, "open": 0.00616, "high": 0.00617, "low": 0.00615, "close": 0.00615, "volume": 891747.0, "quote_volume": 5491.14539, "trades": 35, "taker_buy_quote": 3014.53883}, {"ts": 1775242560000, "open": 0.00615, "high": 0.00617, "low": 0.00613, "close": 0.00613, "volume": 829078.0, "quote_volume": 5097.48496, "trades": 36, "taker_buy_quote": 3521.77003}, {"ts": 1775242620000, "open": 0.00613, "high": 0.00613, "low": 0.0061, "close": 0.00612, "volume": 967458.0, "quote_volume": 5920.16581, "trades": 43, "taker_buy_quote": 1517.25748}, {"ts": 1775242680000, "open": 0.00612, "high": 0.00613, "low": 0.0061, "close": 0.00613, "volume": 1194096.0, "quote_volume": 7305.28649, "trades": 54, "taker_buy_quote": 5572.28157}, {"ts": 1775242740000, "open": 0.00614, "high": 0.00619, "low": 0.00613, "close": 0.00617, "volume": 1498420.0, "quote_volume": 9224.54717, "trades": 55, "taker_buy_quote": 6010.77649}, {"ts": 1775242800000, "open": 0.00619, "high": 0.0062, "low": 0.00612, "close": 0.00612, "volume": 1809804.0, "quote_volume": 11124.45508, "trades": 71, "taker_buy_quote": 2353.71346}, {"ts": 1775242860000, "open": 0.00613, "high": 0.00615, "low": 0.00611, "close": 0.00613, "volume": 399121.0, "quote_volume": 2448.22143, "trades": 26, "taker_buy_quote": 1771.95753}, {"ts": 1775242920000, "open": 0.00615, "high": 0.00616, "low": 0.00614, "close": 0.00615, "volume": 853279.0, "quote_volume": 5250.59845, "trades": 38, "taker_buy_quote": 4502.72796}, {"ts": 1775242980000, "open": 0.00615, "high": 0.00617, "low": 0.00615, "close": 0.00616, "volume": 209966.0, "quote_volume": 1291.46663, "trades": 10, "taker_buy_quote": 95.94968}, {"ts": 1775243040000, "open": 0.00616, "high": 0.00617, "low": 0.00615, "close": 0.00615, "volume": 398755.0, "quote_volume": 2456.73174, "trades": 18, "taker_buy_quote": 1956.71829}, {"ts": 1775243100000, "open": 0.00615, "high": 0.00617, "low": 0.00613, "close": 0.00614, "volume": 586729.0, "quote_volume": 3610.10938, "trades": 21, "taker_buy_quote": 709.5276}, {"ts": 1775243160000, "open": 0.00613, "high": 0.00614, "low": 0.00612, "close": 0.00614, "volume": 313109.0, "quote_volume": 1918.48355, "trades": 18, "taker_buy_quote": 999.66594}, {"ts": 1775243220000, "open": 0.00614, "high": 0.00614, "low": 0.00611, "close": 0.00611, "volume": 582560.0, "quote_volume": 3574.34271, "trades": 20, "taker_buy_quote": 2968.89646}, {"ts": 1775243280000, "open": 0.00613, "high": 0.00613, "low": 0.00599, "close": 0.00602, "volume": 7264440.0, "quote_volume": 43991.58026, "trades": 220, "taker_buy_quote": 11230.74071}, {"ts": 1775243340000, "open": 0.00603, "high": 0.00604, "low": 0.00599, "close": 0.006, "volume": 3033412.0, "quote_volume": 18234.58919, "trades": 90, "taker_buy_quote": 4863.86195}, {"ts": 1775243400000, "open": 0.00601, "high": 0.00605, "low": 0.006, "close": 0.00602, "volume": 996846.0, "quote_volume": 6005.40243, "trades": 38, "taker_buy_quote": 3314.21305}, {"ts": 1775243460000, "open": 0.00604, "high": 0.00604, "low": 0.006, "close": 0.00603, "volume": 963755.0, "quote_volume": 5804.07466, "trades": 21, "taker_buy_quote": 3909.12676}, {"ts": 1775243520000, "open": 0.006, "high": 0.00603, "low": 0.006, "close": 0.00601, "volume": 289009.0, "quote_volume": 1738.91572, "trades": 13, "taker_buy_quote": 844.47388}, {"ts": 1775243580000, "open": 0.00601, "high": 0.00603, "low": 0.00601, "close": 0.00603, "volume": 411501.0, "quote_volume": 2479.92755, "trades": 17, "taker_buy_quote": 1939.67613}, {"ts": 1775243640000, "open": 0.00601, "high": 0.00601, "low": 0.00601, "close": 0.00601, "volume": 112721.0, "quote_volume": 677.45321, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775243700000, "open": 0.00601, "high": 0.00602, "low": 0.006, "close": 0.00602, "volume": 444925.0, "quote_volume": 2675.0275, "trades": 14, "taker_buy_quote": 1411.79234}, {"ts": 1775243760000, "open": 0.00601, "high": 0.00603, "low": 0.006, "close": 0.00601, "volume": 225499.0, "quote_volume": 1356.32676, "trades": 13, "taker_buy_quote": 597.6181}, {"ts": 1775243820000, "open": 0.00603, "high": 0.00605, "low": 0.00602, "close": 0.00602, "volume": 496366.0, "quote_volume": 2994.16457, "trades": 26, "taker_buy_quote": 2028.10074}, {"ts": 1775243880000, "open": 0.00602, "high": 0.00603, "low": 0.006, "close": 0.00602, "volume": 197434.0, "quote_volume": 1186.69344, "trades": 21, "taker_buy_quote": 376.77035}, {"ts": 1775243940000, "open": 0.00602, "high": 0.00603, "low": 0.00601, "close": 0.00601, "volume": 245733.0, "quote_volume": 1479.27767, "trades": 16, "taker_buy_quote": 1039.58607}, {"ts": 1775244000000, "open": 0.00601, "high": 0.00602, "low": 0.00598, "close": 0.00599, "volume": 438336.0, "quote_volume": 2630.00624, "trades": 32, "taker_buy_quote": 1232.83943}, {"ts": 1775244060000, "open": 0.00599, "high": 0.006, "low": 0.00597, "close": 0.00597, "volume": 441008.0, "quote_volume": 2637.00617, "trades": 25, "taker_buy_quote": 178.06529}, {"ts": 1775244120000, "open": 0.00597, "high": 0.00599, "low": 0.00595, "close": 0.00598, "volume": 743536.0, "quote_volume": 4434.76139, "trades": 30, "taker_buy_quote": 165.11295}, {"ts": 1775244180000, "open": 0.00598, "high": 0.00598, "low": 0.00596, "close": 0.00596, "volume": 529728.0, "quote_volume": 3164.02647, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775244240000, "open": 0.00597, "high": 0.00599, "low": 0.00597, "close": 0.00598, "volume": 170386.0, "quote_volume": 1018.55676, "trades": 18, "taker_buy_quote": 545.30058}, {"ts": 1775244300000, "open": 0.00597, "high": 0.006, "low": 0.00596, "close": 0.006, "volume": 441835.0, "quote_volume": 2647.60182, "trades": 20, "taker_buy_quote": 2144.71993}, {"ts": 1775244360000, "open": 0.00599, "high": 0.00599, "low": 0.00598, "close": 0.00598, "volume": 86783.0, "quote_volume": 519.48976, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775244420000, "open": 0.00598, "high": 0.006, "low": 0.00598, "close": 0.00598, "volume": 144209.0, "quote_volume": 863.77706, "trades": 10, "taker_buy_quote": 467.49}, {"ts": 1775244480000, "open": 0.00598, "high": 0.00599, "low": 0.00596, "close": 0.00596, "volume": 383533.0, "quote_volume": 2295.62353, "trades": 15, "taker_buy_quote": 1619.91309}, {"ts": 1775244540000, "open": 0.00597, "high": 0.006, "low": 0.00597, "close": 0.00598, "volume": 163515.0, "quote_volume": 978.27537, "trades": 13, "taker_buy_quote": 539.13917}, {"ts": 1775244600000, "open": 0.00598, "high": 0.006, "low": 0.00597, "close": 0.00597, "volume": 147765.0, "quote_volume": 883.24314, "trades": 18, "taker_buy_quote": 257.36895}, {"ts": 1775244660000, "open": 0.00597, "high": 0.00599, "low": 0.00596, "close": 0.00597, "volume": 508699.0, "quote_volume": 3044.17628, "trades": 26, "taker_buy_quote": 272.58004}, {"ts": 1775244720000, "open": 0.00598, "high": 0.00598, "low": 0.00594, "close": 0.00597, "volume": 924051.0, "quote_volume": 5509.8321, "trades": 30, "taker_buy_quote": 3880.29838}, {"ts": 1775244780000, "open": 0.00597, "high": 0.00597, "low": 0.00596, "close": 0.00596, "volume": 471449.0, "quote_volume": 2813.7027, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775244840000, "open": 0.00596, "high": 0.00596, "low": 0.00594, "close": 0.00594, "volume": 589400.0, "quote_volume": 3506.02581, "trades": 16, "taker_buy_quote": 1818.41074}, {"ts": 1775244900000, "open": 0.00595, "high": 0.00595, "low": 0.0059, "close": 0.0059, "volume": 1336041.0, "quote_volume": 7913.91602, "trades": 42, "taker_buy_quote": 1407.94081}, {"ts": 1775244960000, "open": 0.0059, "high": 0.0059, "low": 0.00588, "close": 0.00588, "volume": 709825.0, "quote_volume": 4181.43434, "trades": 23, "taker_buy_quote": 542.9522}, {"ts": 1775245020000, "open": 0.00587, "high": 0.00588, "low": 0.00586, "close": 0.00587, "volume": 433328.0, "quote_volume": 2543.85102, "trades": 29, "taker_buy_quote": 423.74231}, {"ts": 1775245080000, "open": 0.00587, "high": 0.00587, "low": 0.00585, "close": 0.00586, "volume": 381440.0, "quote_volume": 2235.79909, "trades": 18, "taker_buy_quote": 404.91847}, {"ts": 1775245140000, "open": 0.00586, "high": 0.0059, "low": 0.00585, "close": 0.0059, "volume": 1609254.0, "quote_volume": 9436.58552, "trades": 47, "taker_buy_quote": 4710.62666}, {"ts": 1775245200000, "open": 0.00588, "high": 0.0059, "low": 0.00587, "close": 0.0059, "volume": 680257.0, "quote_volume": 4006.75322, "trades": 36, "taker_buy_quote": 2949.27054}, {"ts": 1775245260000, "open": 0.0059, "high": 0.00591, "low": 0.00586, "close": 0.00587, "volume": 494006.0, "quote_volume": 2907.40887, "trades": 35, "taker_buy_quote": 444.3336}, {"ts": 1775245320000, "open": 0.00586, "high": 0.00589, "low": 0.00586, "close": 0.00589, "volume": 202213.0, "quote_volume": 1189.29817, "trades": 60, "taker_buy_quote": 327.31908}, {"ts": 1775245380000, "open": 0.00588, "high": 0.00593, "low": 0.00588, "close": 0.00591, "volume": 332309.0, "quote_volume": 1968.85407, "trades": 68, "taker_buy_quote": 1411.21842}, {"ts": 1775245440000, "open": 0.00591, "high": 0.00593, "low": 0.0059, "close": 0.00591, "volume": 176066.0, "quote_volume": 1042.11163, "trades": 65, "taker_buy_quote": 118.08283}, {"ts": 1775245500000, "open": 0.00591, "high": 0.00593, "low": 0.0059, "close": 0.00592, "volume": 375461.0, "quote_volume": 2221.1442, "trades": 66, "taker_buy_quote": 1027.04435}, {"ts": 1775245560000, "open": 0.00592, "high": 0.00594, "low": 0.00588, "close": 0.00588, "volume": 745258.0, "quote_volume": 4401.88905, "trades": 75, "taker_buy_quote": 55.72498}, {"ts": 1775245620000, "open": 0.00588, "high": 0.0059, "low": 0.00585, "close": 0.00585, "volume": 566842.0, "quote_volume": 3327.29647, "trades": 74, "taker_buy_quote": 207.4739}, {"ts": 1775245680000, "open": 0.00585, "high": 0.00589, "low": 0.00585, "close": 0.00589, "volume": 1175155.0, "quote_volume": 6892.68431, "trades": 47, "taker_buy_quote": 4467.54347}, {"ts": 1775245740000, "open": 0.00589, "high": 0.00589, "low": 0.00586, "close": 0.00588, "volume": 148553.0, "quote_volume": 873.32109, "trades": 7, "taker_buy_quote": 678.46794}, {"ts": 1775245800000, "open": 0.00587, "high": 0.0059, "low": 0.00587, "close": 0.0059, "volume": 214288.0, "quote_volume": 1261.72675, "trades": 7, "taker_buy_quote": 1025.0523}, {"ts": 1775245860000, "open": 0.0059, "high": 0.00591, "low": 0.00588, "close": 0.00588, "volume": 288543.0, "quote_volume": 1703.37703, "trades": 12, "taker_buy_quote": 1242.42321}, {"ts": 1775245920000, "open": 0.00588, "high": 0.00588, "low": 0.00582, "close": 0.00585, "volume": 1945023.0, "quote_volume": 11346.99861, "trades": 42, "taker_buy_quote": 2587.0605}, {"ts": 1775245980000, "open": 0.00585, "high": 0.00587, "low": 0.00584, "close": 0.00587, "volume": 173039.0, "quote_volume": 1013.49821, "trades": 10, "taker_buy_quote": 914.35253}, {"ts": 1775246040000, "open": 0.00588, "high": 0.00588, "low": 0.00586, "close": 0.00587, "volume": 238969.0, "quote_volume": 1402.80695, "trades": 17, "taker_buy_quote": 1314.63095}, {"ts": 1775246100000, "open": 0.00588, "high": 0.0059, "low": 0.00587, "close": 0.00587, "volume": 957640.0, "quote_volume": 5640.70353, "trades": 20, "taker_buy_quote": 5444.26331}, {"ts": 1775246160000, "open": 0.00587, "high": 0.00587, "low": 0.00583, "close": 0.00583, "volume": 673330.0, "quote_volume": 3929.24327, "trades": 26, "taker_buy_quote": 830.83594}, {"ts": 1775246220000, "open": 0.00582, "high": 0.00583, "low": 0.00581, "close": 0.00581, "volume": 771791.0, "quote_volume": 4491.46629, "trades": 24, "taker_buy_quote": 97.3027}, {"ts": 1775246280000, "open": 0.00582, "high": 0.00582, "low": 0.0058, "close": 0.00582, "volume": 1765206.0, "quote_volume": 10265.00947, "trades": 25, "taker_buy_quote": 3082.29602}, {"ts": 1775246340000, "open": 0.00581, "high": 0.00586, "low": 0.00581, "close": 0.00584, "volume": 1063222.0, "quote_volume": 6204.4607, "trades": 62, "taker_buy_quote": 4823.82278}, {"ts": 1775246400000, "open": 0.00583, "high": 0.00584, "low": 0.00581, "close": 0.00582, "volume": 80869.0, "quote_volume": 471.8576, "trades": 11, "taker_buy_quote": 277.70798}, {"ts": 1775246460000, "open": 0.00581, "high": 0.00582, "low": 0.00577, "close": 0.00578, "volume": 1574025.0, "quote_volume": 9124.41764, "trades": 49, "taker_buy_quote": 1909.35578}, {"ts": 1775246520000, "open": 0.00579, "high": 0.00581, "low": 0.00576, "close": 0.00576, "volume": 1437984.0, "quote_volume": 8312.98826, "trades": 47, "taker_buy_quote": 1526.5513}, {"ts": 1775246580000, "open": 0.00576, "high": 0.00581, "low": 0.00574, "close": 0.00579, "volume": 1458499.0, "quote_volume": 8410.33742, "trades": 70, "taker_buy_quote": 3786.84255}, {"ts": 1775246640000, "open": 0.00579, "high": 0.00585, "low": 0.00579, "close": 0.00584, "volume": 1245541.0, "quote_volume": 7273.86509, "trades": 48, "taker_buy_quote": 6986.02995}, {"ts": 1775246700000, "open": 0.00583, "high": 0.00585, "low": 0.00583, "close": 0.00585, "volume": 660008.0, "quote_volume": 3859.16646, "trades": 26, "taker_buy_quote": 3476.85393}, {"ts": 1775246760000, "open": 0.00586, "high": 0.00604, "low": 0.00586, "close": 0.00597, "volume": 12597937.0, "quote_volume": 75156.05498, "trades": 368, "taker_buy_quote": 56583.51157}, {"ts": 1775246820000, "open": 0.00596, "high": 0.00605, "low": 0.00595, "close": 0.00604, "volume": 2384805.0, "quote_volume": 14326.42207, "trades": 87, "taker_buy_quote": 10164.33337}, {"ts": 1775246880000, "open": 0.00603, "high": 0.00604, "low": 0.00596, "close": 0.006, "volume": 1337829.0, "quote_volume": 8026.2226, "trades": 60, "taker_buy_quote": 5005.14988}, {"ts": 1775246940000, "open": 0.006, "high": 0.00608, "low": 0.00598, "close": 0.00606, "volume": 4506022.0, "quote_volume": 27234.28307, "trades": 126, "taker_buy_quote": 20645.52821}, {"ts": 1775247000000, "open": 0.00605, "high": 0.0061, "low": 0.00605, "close": 0.00608, "volume": 5881469.0, "quote_volume": 35751.15093, "trades": 141, "taker_buy_quote": 22722.1846}, {"ts": 1775247060000, "open": 0.00609, "high": 0.00614, "low": 0.00608, "close": 0.00612, "volume": 5093410.0, "quote_volume": 31157.9977, "trades": 137, "taker_buy_quote": 25057.02577}, {"ts": 1775247120000, "open": 0.00612, "high": 0.00612, "low": 0.00608, "close": 0.00608, "volume": 1182556.0, "quote_volume": 7218.73991, "trades": 47, "taker_buy_quote": 4128.26914}, {"ts": 1775247180000, "open": 0.00608, "high": 0.00609, "low": 0.00606, "close": 0.00606, "volume": 2385050.0, "quote_volume": 14495.8279, "trades": 68, "taker_buy_quote": 11374.72642}, {"ts": 1775247240000, "open": 0.00606, "high": 0.00608, "low": 0.00606, "close": 0.00606, "volume": 491163.0, "quote_volume": 2980.52869, "trades": 18, "taker_buy_quote": 2975.02621}, {"ts": 1775247300000, "open": 0.00606, "high": 0.00608, "low": 0.00605, "close": 0.00608, "volume": 1416218.0, "quote_volume": 8587.22729, "trades": 33, "taker_buy_quote": 5763.1466}, {"ts": 1775247360000, "open": 0.00608, "high": 0.00611, "low": 0.00608, "close": 0.00609, "volume": 3606843.0, "quote_volume": 21973.6948, "trades": 75, "taker_buy_quote": 6870.52892}, {"ts": 1775247420000, "open": 0.00608, "high": 0.00608, "low": 0.00602, "close": 0.00602, "volume": 1294000.0, "quote_volume": 7841.40691, "trades": 44, "taker_buy_quote": 4042.69199}, {"ts": 1775247480000, "open": 0.00601, "high": 0.00603, "low": 0.00601, "close": 0.00601, "volume": 1804269.0, "quote_volume": 10858.47027, "trades": 40, "taker_buy_quote": 8302.2963}, {"ts": 1775247540000, "open": 0.006, "high": 0.00601, "low": 0.00599, "close": 0.00601, "volume": 973294.0, "quote_volume": 5844.0505, "trades": 27, "taker_buy_quote": 3988.13487}, {"ts": 1775247600000, "open": 0.00602, "high": 0.00602, "low": 0.00599, "close": 0.00599, "volume": 864243.0, "quote_volume": 5184.62246, "trades": 13, "taker_buy_quote": 1909.74558}, {"ts": 1775247660000, "open": 0.006, "high": 0.00604, "low": 0.006, "close": 0.00604, "volume": 1184191.0, "quote_volume": 7120.91888, "trades": 23, "taker_buy_quote": 7120.91888}, {"ts": 1775247720000, "open": 0.00604, "high": 0.00606, "low": 0.00604, "close": 0.00604, "volume": 988292.0, "quote_volume": 5979.06768, "trades": 19, "taker_buy_quote": 5846.38096}, {"ts": 1775247780000, "open": 0.00603, "high": 0.00603, "low": 0.00602, "close": 0.00602, "volume": 815074.0, "quote_volume": 4913.50035, "trades": 16, "taker_buy_quote": 93.95343}, {"ts": 1775247840000, "open": 0.00602, "high": 0.00604, "low": 0.00601, "close": 0.00604, "volume": 1516111.0, "quote_volume": 9128.07257, "trades": 24, "taker_buy_quote": 4032.73004}, {"ts": 1775247900000, "open": 0.00605, "high": 0.0061, "low": 0.00604, "close": 0.00609, "volume": 1445357.0, "quote_volume": 8784.6604, "trades": 37, "taker_buy_quote": 8367.58819}, {"ts": 1775247960000, "open": 0.0061, "high": 0.00611, "low": 0.00608, "close": 0.00609, "volume": 1209076.0, "quote_volume": 7371.71909, "trades": 36, "taker_buy_quote": 2414.2003}, {"ts": 1775248020000, "open": 0.0061, "high": 0.00612, "low": 0.00609, "close": 0.00611, "volume": 598233.0, "quote_volume": 3651.41273, "trades": 22, "taker_buy_quote": 3549.41741}, {"ts": 1775248080000, "open": 0.00611, "high": 0.00611, "low": 0.00607, "close": 0.00607, "volume": 401959.0, "quote_volume": 2448.66998, "trades": 22, "taker_buy_quote": 1727.43919}, {"ts": 1775248140000, "open": 0.00607, "high": 0.00609, "low": 0.00607, "close": 0.00609, "volume": 47036.0, "quote_volume": 285.8703, "trades": 6, "taker_buy_quote": 285.8703}, {"ts": 1775248200000, "open": 0.00606, "high": 0.00606, "low": 0.00605, "close": 0.00605, "volume": 689657.0, "quote_volume": 4178.73883, "trades": 16, "taker_buy_quote": 3820.7694}, {"ts": 1775248260000, "open": 0.00604, "high": 0.00606, "low": 0.00604, "close": 0.00606, "volume": 487426.0, "quote_volume": 2946.38758, "trades": 21, "taker_buy_quote": 691.80971}, {"ts": 1775248320000, "open": 0.00607, "high": 0.00607, "low": 0.00603, "close": 0.00604, "volume": 138899.0, "quote_volume": 839.96364, "trades": 11, "taker_buy_quote": 709.40643}, {"ts": 1775248380000, "open": 0.00603, "high": 0.00606, "low": 0.00603, "close": 0.00606, "volume": 567431.0, "quote_volume": 3430.89012, "trades": 15, "taker_buy_quote": 511.57308}, {"ts": 1775248440000, "open": 0.00604, "high": 0.00605, "low": 0.00601, "close": 0.00603, "volume": 699741.0, "quote_volume": 4217.94348, "trades": 19, "taker_buy_quote": 1063.71921}, {"ts": 1775248500000, "open": 0.00602, "high": 0.00603, "low": 0.00602, "close": 0.00603, "volume": 380306.0, "quote_volume": 2290.47344, "trades": 9, "taker_buy_quote": 989.48616}, {"ts": 1775248560000, "open": 0.00601, "high": 0.00602, "low": 0.00598, "close": 0.00601, "volume": 1243716.0, "quote_volume": 7457.8233, "trades": 32, "taker_buy_quote": 1566.49986}, {"ts": 1775248620000, "open": 0.00602, "high": 0.00602, "low": 0.00599, "close": 0.00599, "volume": 352643.0, "quote_volume": 2113.36047, "trades": 7, "taker_buy_quote": 594.76307}, {"ts": 1775248680000, "open": 0.006, "high": 0.00606, "low": 0.006, "close": 0.00606, "volume": 633337.0, "quote_volume": 3813.91542, "trades": 36, "taker_buy_quote": 3133.4821}, {"ts": 1775248740000, "open": 0.00606, "high": 0.00608, "low": 0.00605, "close": 0.00608, "volume": 868450.0, "quote_volume": 5271.04674, "trades": 32, "taker_buy_quote": 3269.58106}, {"ts": 1775248800000, "open": 0.00609, "high": 0.0062, "low": 0.00608, "close": 0.00614, "volume": 11757172.0, "quote_volume": 72023.7147, "trades": 230, "taker_buy_quote": 30596.98032}, {"ts": 1775248860000, "open": 0.00613, "high": 0.00613, "low": 0.00609, "close": 0.0061, "volume": 790996.0, "quote_volume": 4837.02498, "trades": 34, "taker_buy_quote": 4291.04298}, {"ts": 1775248920000, "open": 0.00609, "high": 0.00613, "low": 0.00607, "close": 0.00611, "volume": 1425431.0, "quote_volume": 8704.12861, "trades": 39, "taker_buy_quote": 7622.20611}, {"ts": 1775248980000, "open": 0.00613, "high": 0.00615, "low": 0.00611, "close": 0.00614, "volume": 1829676.0, "quote_volume": 11217.20578, "trades": 50, "taker_buy_quote": 10817.51424}, {"ts": 1775249040000, "open": 0.00614, "high": 0.00617, "low": 0.00611, "close": 0.00613, "volume": 973988.0, "quote_volume": 5975.75019, "trades": 39, "taker_buy_quote": 3862.1248}, {"ts": 1775249100000, "open": 0.00614, "high": 0.00614, "low": 0.00609, "close": 0.00611, "volume": 935666.0, "quote_volume": 5715.99807, "trades": 30, "taker_buy_quote": 4507.48462}, {"ts": 1775249160000, "open": 0.00611, "high": 0.00617, "low": 0.00611, "close": 0.00617, "volume": 556914.0, "quote_volume": 3425.95546, "trades": 27, "taker_buy_quote": 3425.95546}, {"ts": 1775249220000, "open": 0.00615, "high": 0.00616, "low": 0.00613, "close": 0.00613, "volume": 843631.0, "quote_volume": 5185.08925, "trades": 26, "taker_buy_quote": 2811.34798}, {"ts": 1775249280000, "open": 0.00612, "high": 0.00613, "low": 0.00609, "close": 0.00613, "volume": 1475260.0, "quote_volume": 9001.63507, "trades": 47, "taker_buy_quote": 5657.70269}, {"ts": 1775249340000, "open": 0.00613, "high": 0.00616, "low": 0.00613, "close": 0.00614, "volume": 585501.0, "quote_volume": 3598.73961, "trades": 30, "taker_buy_quote": 2640.50617}, {"ts": 1775249400000, "open": 0.00615, "high": 0.00615, "low": 0.00607, "close": 0.00612, "volume": 1040764.0, "quote_volume": 6355.97188, "trades": 51, "taker_buy_quote": 2768.81248}, {"ts": 1775249460000, "open": 0.00611, "high": 0.00611, "low": 0.0061, "close": 0.0061, "volume": 327792.0, "quote_volume": 2000.87179, "trades": 10, "taker_buy_quote": 298.39771}, {"ts": 1775249520000, "open": 0.0061, "high": 0.0061, "low": 0.00607, "close": 0.00607, "volume": 196926.0, "quote_volume": 1198.01, "trades": 10, "taker_buy_quote": 482.24811}, {"ts": 1775249580000, "open": 0.00607, "high": 0.00607, "low": 0.00604, "close": 0.00604, "volume": 590570.0, "quote_volume": 3575.95551, "trades": 30, "taker_buy_quote": 1193.95933}, {"ts": 1775249640000, "open": 0.00603, "high": 0.00606, "low": 0.00603, "close": 0.00604, "volume": 663303.0, "quote_volume": 4005.28655, "trades": 24, "taker_buy_quote": 686.46958}, {"ts": 1775249700000, "open": 0.00604, "high": 0.00605, "low": 0.00603, "close": 0.00604, "volume": 434340.0, "quote_volume": 2620.22276, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775249760000, "open": 0.00604, "high": 0.00606, "low": 0.00604, "close": 0.00604, "volume": 779065.0, "quote_volume": 4712.58834, "trades": 18, "taker_buy_quote": 3664.50436}, {"ts": 1775249820000, "open": 0.00605, "high": 0.00605, "low": 0.00604, "close": 0.00605, "volume": 405376.0, "quote_volume": 2452.47139, "trades": 13, "taker_buy_quote": 1936.38115}, {"ts": 1775249880000, "open": 0.00605, "high": 0.00605, "low": 0.00604, "close": 0.00604, "volume": 715008.0, "quote_volume": 4320.88312, "trades": 10, "taker_buy_quote": 1058.0119}, {"ts": 1775249940000, "open": 0.00605, "high": 0.00605, "low": 0.00603, "close": 0.00604, "volume": 225843.0, "quote_volume": 1365.49326, "trades": 6, "taker_buy_quote": 1344.19393}, {"ts": 1775250000000, "open": 0.00605, "high": 0.00605, "low": 0.00604, "close": 0.00605, "volume": 964635.0, "quote_volume": 5836.02533, "trades": 16, "taker_buy_quote": 3144.19105}, {"ts": 1775250060000, "open": 0.00605, "high": 0.00609, "low": 0.00605, "close": 0.00606, "volume": 886989.0, "quote_volume": 5382.86167, "trades": 31, "taker_buy_quote": 3721.94437}, {"ts": 1775250120000, "open": 0.00607, "high": 0.00607, "low": 0.00605, "close": 0.00605, "volume": 508590.0, "quote_volume": 3081.00034, "trades": 16, "taker_buy_quote": 1709.9419}, {"ts": 1775250180000, "open": 0.00607, "high": 0.00607, "low": 0.00606, "close": 0.00606, "volume": 26460.0, "quote_volume": 160.36427, "trades": 2, "taker_buy_quote": 10.11869}, {"ts": 1775250240000, "open": 0.00606, "high": 0.00606, "low": 0.00603, "close": 0.00605, "volume": 303876.0, "quote_volume": 1836.83097, "trades": 10, "taker_buy_quote": 27.43944}, {"ts": 1775250300000, "open": 0.00606, "high": 0.00606, "low": 0.00606, "close": 0.00606, "volume": 2825.0, "quote_volume": 17.1195, "trades": 2, "taker_buy_quote": 17.1195}, {"ts": 1775250360000, "open": 0.00606, "high": 0.00608, "low": 0.00605, "close": 0.00608, "volume": 298995.0, "quote_volume": 1814.02466, "trades": 20, "taker_buy_quote": 1708.07631}, {"ts": 1775250420000, "open": 0.00607, "high": 0.00607, "low": 0.00605, "close": 0.00605, "volume": 159252.0, "quote_volume": 963.81924, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775250480000, "open": 0.00605, "high": 0.00608, "low": 0.00605, "close": 0.00605, "volume": 1596631.0, "quote_volume": 9672.209, "trades": 30, "taker_buy_quote": 1687.30285}, {"ts": 1775250540000, "open": 0.00606, "high": 0.00607, "low": 0.00605, "close": 0.00606, "volume": 219863.0, "quote_volume": 1332.40844, "trades": 9, "taker_buy_quote": 1151.99744}, {"ts": 1775250600000, "open": 0.00604, "high": 0.00607, "low": 0.00603, "close": 0.00606, "volume": 1054949.0, "quote_volume": 6380.34066, "trades": 24, "taker_buy_quote": 6122.74822}, {"ts": 1775250660000, "open": 0.00606, "high": 0.00606, "low": 0.006, "close": 0.00604, "volume": 4504369.0, "quote_volume": 27106.276, "trades": 81, "taker_buy_quote": 9598.64455}, {"ts": 1775250720000, "open": 0.00603, "high": 0.00603, "low": 0.00601, "close": 0.00603, "volume": 379090.0, "quote_volume": 2282.50073, "trades": 14, "taker_buy_quote": 1972.87801}, {"ts": 1775250780000, "open": 0.00602, "high": 0.00603, "low": 0.00602, "close": 0.00602, "volume": 175359.0, "quote_volume": 1055.69974, "trades": 4, "taker_buy_quote": 226.42668}, {"ts": 1775250840000, "open": 0.00601, "high": 0.00601, "low": 0.00598, "close": 0.00598, "volume": 2156354.0, "quote_volume": 12938.18387, "trades": 50, "taker_buy_quote": 284.75861}, {"ts": 1775250900000, "open": 0.006, "high": 0.00602, "low": 0.006, "close": 0.00601, "volume": 1117295.0, "quote_volume": 6715.13369, "trades": 29, "taker_buy_quote": 5012.07398}, {"ts": 1775250960000, "open": 0.006, "high": 0.00601, "low": 0.00598, "close": 0.00598, "volume": 441635.0, "quote_volume": 2646.04398, "trades": 21, "taker_buy_quote": 435.87145}, {"ts": 1775251020000, "open": 0.00599, "high": 0.006, "low": 0.00596, "close": 0.00596, "volume": 739214.0, "quote_volume": 4417.91706, "trades": 22, "taker_buy_quote": 206.25447}, {"ts": 1775251080000, "open": 0.00598, "high": 0.00599, "low": 0.00595, "close": 0.00597, "volume": 1509799.0, "quote_volume": 8994.49274, "trades": 30, "taker_buy_quote": 437.05995}, {"ts": 1775251140000, "open": 0.00597, "high": 0.00598, "low": 0.00597, "close": 0.00597, "volume": 69854.0, "quote_volume": 417.03758, "trades": 4, "taker_buy_quote": 5.5016}, {"ts": 1775251200000, "open": 0.00597, "high": 0.00597, "low": 0.00597, "close": 0.00597, "volume": 186086.0, "quote_volume": 1110.93342, "trades": 7, "taker_buy_quote": 415.9896}, {"ts": 1775251260000, "open": 0.00596, "high": 0.00597, "low": 0.00596, "close": 0.00597, "volume": 3835.0, "quote_volume": 22.88572, "trades": 4, "taker_buy_quote": 12.13104}, {"ts": 1775251320000, "open": 0.00598, "high": 0.00599, "low": 0.00596, "close": 0.00598, "volume": 345313.0, "quote_volume": 2066.75245, "trades": 15, "taker_buy_quote": 1624.49054}, {"ts": 1775251380000, "open": 0.00597, "high": 0.00597, "low": 0.00596, "close": 0.00597, "volume": 65242.0, "quote_volume": 389.46337, "trades": 5, "taker_buy_quote": 370.76685}, {"ts": 1775251440000, "open": 0.00597, "high": 0.00597, "low": 0.00595, "close": 0.00595, "volume": 98195.0, "quote_volume": 586.04025, "trades": 10, "taker_buy_quote": 531.33}, {"ts": 1775251500000, "open": 0.00595, "high": 0.00598, "low": 0.00595, "close": 0.00598, "volume": 324004.0, "quote_volume": 1929.59264, "trades": 10, "taker_buy_quote": 1136.35505}, {"ts": 1775251560000, "open": 0.00598, "high": 0.00598, "low": 0.00596, "close": 0.00597, "volume": 237315.0, "quote_volume": 1417.2965, "trades": 12, "taker_buy_quote": 1017.87174}, {"ts": 1775251620000, "open": 0.00598, "high": 0.00599, "low": 0.00596, "close": 0.00599, "volume": 751101.0, "quote_volume": 4491.61988, "trades": 19, "taker_buy_quote": 4459.7458}, {"ts": 1775251680000, "open": 0.00599, "high": 0.006, "low": 0.00599, "close": 0.006, "volume": 145207.0, "quote_volume": 870.19517, "trades": 8, "taker_buy_quote": 858.40685}, {"ts": 1775251740000, "open": 0.006, "high": 0.00603, "low": 0.00598, "close": 0.00601, "volume": 1328888.0, "quote_volume": 7984.37627, "trades": 36, "taker_buy_quote": 7232.7804}, {"ts": 1775251800000, "open": 0.00602, "high": 0.00603, "low": 0.00602, "close": 0.00603, "volume": 59461.0, "quote_volume": 357.98028, "trades": 7, "taker_buy_quote": 217.92498}, {"ts": 1775251860000, "open": 0.00601, "high": 0.00602, "low": 0.00601, "close": 0.00602, "volume": 189533.0, "quote_volume": 1140.75333, "trades": 9, "taker_buy_quote": 999.32}, {"ts": 1775251920000, "open": 0.00603, "high": 0.00603, "low": 0.00601, "close": 0.00601, "volume": 169587.0, "quote_volume": 1021.39917, "trades": 10, "taker_buy_quote": 821.4044}, {"ts": 1775251980000, "open": 0.006, "high": 0.006, "low": 0.00599, "close": 0.006, "volume": 121477.0, "quote_volume": 728.15224, "trades": 11, "taker_buy_quote": 176.178}, {"ts": 1775252040000, "open": 0.006, "high": 0.006, "low": 0.00598, "close": 0.00598, "volume": 141669.0, "quote_volume": 848.9851, "trades": 7, "taker_buy_quote": 248.844}, {"ts": 1775252100000, "open": 0.00598, "high": 0.00601, "low": 0.00596, "close": 0.00601, "volume": 586923.0, "quote_volume": 3520.2268, "trades": 23, "taker_buy_quote": 2617.79221}, {"ts": 1775252160000, "open": 0.00601, "high": 0.00602, "low": 0.00601, "close": 0.00601, "volume": 402503.0, "quote_volume": 2419.07297, "trades": 7, "taker_buy_quote": 1564.45698}, {"ts": 1775252220000, "open": 0.00601, "high": 0.00601, "low": 0.00598, "close": 0.006, "volume": 230896.0, "quote_volume": 1385.34861, "trades": 9, "taker_buy_quote": 118.28744}, {"ts": 1775252280000, "open": 0.00599, "high": 0.006, "low": 0.00599, "close": 0.00599, "volume": 433368.0, "quote_volume": 2596.19505, "trades": 7, "taker_buy_quote": 604.8495}, {"ts": 1775252340000, "open": 0.00598, "high": 0.00599, "low": 0.00598, "close": 0.00599, "volume": 3881.0, "quote_volume": 23.23799, "trades": 2, "taker_buy_quote": 17.73639}, {"ts": 1775252400000, "open": 0.00599, "high": 0.006, "low": 0.00598, "close": 0.006, "volume": 816002.0, "quote_volume": 4883.36332, "trades": 13, "taker_buy_quote": 4079.92576}, {"ts": 1775252460000, "open": 0.00598, "high": 0.006, "low": 0.00598, "close": 0.00598, "volume": 550446.0, "quote_volume": 3292.91268, "trades": 15, "taker_buy_quote": 398.87015}, {"ts": 1775252520000, "open": 0.006, "high": 0.00601, "low": 0.006, "close": 0.00601, "volume": 173570.0, "quote_volume": 1041.82008, "trades": 9, "taker_buy_quote": 1041.82008}, {"ts": 1775252580000, "open": 0.00601, "high": 0.00601, "low": 0.00601, "close": 0.00601, "volume": 2714.0, "quote_volume": 16.31114, "trades": 2, "taker_buy_quote": 16.31114}, {"ts": 1775252640000, "open": 0.00601, "high": 0.0062, "low": 0.00601, "close": 0.00618, "volume": 8726666.0, "quote_volume": 53420.06347, "trades": 313, "taker_buy_quote": 28425.00814}, {"ts": 1775252700000, "open": 0.00619, "high": 0.00619, "low": 0.00607, "close": 0.00607, "volume": 10417414.0, "quote_volume": 63663.65748, "trades": 253, "taker_buy_quote": 22378.72753}, {"ts": 1775252760000, "open": 0.00606, "high": 0.00615, "low": 0.00606, "close": 0.00613, "volume": 2312851.0, "quote_volume": 14119.4638, "trades": 61, "taker_buy_quote": 13771.78689}, {"ts": 1775252820000, "open": 0.00611, "high": 0.00613, "low": 0.0061, "close": 0.00611, "volume": 1649951.0, "quote_volume": 10100.23367, "trades": 49, "taker_buy_quote": 9909.23572}, {"ts": 1775252880000, "open": 0.00612, "high": 0.00612, "low": 0.0061, "close": 0.00611, "volume": 1278642.0, "quote_volume": 7814.3841, "trades": 24, "taker_buy_quote": 7808.8819}, {"ts": 1775252940000, "open": 0.00612, "high": 0.00613, "low": 0.00611, "close": 0.00613, "volume": 1365852.0, "quote_volume": 8360.8553, "trades": 32, "taker_buy_quote": 8327.38472}, {"ts": 1775253000000, "open": 0.00611, "high": 0.00613, "low": 0.00609, "close": 0.00613, "volume": 1184838.0, "quote_volume": 7248.01997, "trades": 34, "taker_buy_quote": 7146.95445}, {"ts": 1775253060000, "open": 0.00612, "high": 0.00614, "low": 0.00612, "close": 0.00612, "volume": 721295.0, "quote_volume": 4417.82974, "trades": 15, "taker_buy_quote": 2306.03161}, {"ts": 1775253120000, "open": 0.00611, "high": 0.00612, "low": 0.0061, "close": 0.0061, "volume": 437175.0, "quote_volume": 2667.98144, "trades": 12, "taker_buy_quote": 167.20987}, {"ts": 1775253180000, "open": 0.0061, "high": 0.0061, "low": 0.00609, "close": 0.0061, "volume": 547615.0, "quote_volume": 3339.71311, "trades": 9, "taker_buy_quote": 2802.1448}, {"ts": 1775253240000, "open": 0.0061, "high": 0.0061, "low": 0.00608, "close": 0.00608, "volume": 26723.0, "quote_volume": 162.9767, "trades": 3, "taker_buy_quote": 152.7623}, {"ts": 1775253300000, "open": 0.00608, "high": 0.0061, "low": 0.00608, "close": 0.0061, "volume": 107471.0, "quote_volume": 654.54142, "trades": 14, "taker_buy_quote": 363.56532}, {"ts": 1775253360000, "open": 0.00608, "high": 0.00608, "low": 0.00607, "close": 0.00607, "volume": 88093.0, "quote_volume": 535.55569, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775253420000, "open": 0.00608, "high": 0.00608, "low": 0.00608, "close": 0.00608, "volume": 32894.0, "quote_volume": 199.99552, "trades": 1, "taker_buy_quote": 199.99552}, {"ts": 1775253480000, "open": 0.00607, "high": 0.00611, "low": 0.00607, "close": 0.00608, "volume": 1161764.0, "quote_volume": 7088.26843, "trades": 32, "taker_buy_quote": 3286.50392}, {"ts": 1775253540000, "open": 0.00607, "high": 0.00609, "low": 0.00606, "close": 0.00609, "volume": 37655.0, "quote_volume": 228.88337, "trades": 5, "taker_buy_quote": 205.50088}, {"ts": 1775253600000, "open": 0.00609, "high": 0.00614, "low": 0.00609, "close": 0.00614, "volume": 200175.0, "quote_volume": 1223.24929, "trades": 35, "taker_buy_quote": 664.72339}, {"ts": 1775253660000, "open": 0.00613, "high": 0.00617, "low": 0.00612, "close": 0.00615, "volume": 1565382.0, "quote_volume": 9626.24212, "trades": 67, "taker_buy_quote": 4032.61862}, {"ts": 1775253720000, "open": 0.00613, "high": 0.00613, "low": 0.0061, "close": 0.0061, "volume": 732862.0, "quote_volume": 4485.23027, "trades": 27, "taker_buy_quote": 3566.60551}, {"ts": 1775253780000, "open": 0.00609, "high": 0.00616, "low": 0.00609, "close": 0.00609, "volume": 8468268.0, "quote_volume": 51944.86799, "trades": 127, "taker_buy_quote": 28606.4197}, {"ts": 1775253840000, "open": 0.00609, "high": 0.0061, "low": 0.00609, "close": 0.00609, "volume": 325353.0, "quote_volume": 1981.96853, "trades": 21, "taker_buy_quote": 908.21644}, {"ts": 1775253900000, "open": 0.0061, "high": 0.00612, "low": 0.00607, "close": 0.00612, "volume": 626643.0, "quote_volume": 3813.18168, "trades": 35, "taker_buy_quote": 2994.53244}, {"ts": 1775253960000, "open": 0.00612, "high": 0.00614, "low": 0.0061, "close": 0.0061, "volume": 371741.0, "quote_volume": 2275.1497, "trades": 22, "taker_buy_quote": 1114.14268}, {"ts": 1775254020000, "open": 0.00611, "high": 0.00612, "low": 0.00609, "close": 0.00611, "volume": 614624.0, "quote_volume": 3753.59051, "trades": 18, "taker_buy_quote": 985.99981}, {"ts": 1775254080000, "open": 0.0061, "high": 0.0061, "low": 0.00605, "close": 0.00607, "volume": 1539455.0, "quote_volume": 9347.90701, "trades": 28, "taker_buy_quote": 1833.45223}, {"ts": 1775254140000, "open": 0.00607, "high": 0.00607, "low": 0.00606, "close": 0.00606, "volume": 109301.0, "quote_volume": 662.50033, "trades": 4, "taker_buy_quote": 497.15634}, {"ts": 1775254200000, "open": 0.00608, "high": 0.00608, "low": 0.00607, "close": 0.00607, "volume": 18542.0, "quote_volume": 112.59895, "trades": 3, "taker_buy_quote": 29.79808}, {"ts": 1775254260000, "open": 0.00608, "high": 0.00608, "low": 0.00607, "close": 0.00607, "volume": 388022.0, "quote_volume": 2358.90075, "trades": 10, "taker_buy_quote": 1701.62784}, {"ts": 1775254320000, "open": 0.00607, "high": 0.00609, "low": 0.00607, "close": 0.00609, "volume": 1478176.0, "quote_volume": 8987.96594, "trades": 21, "taker_buy_quote": 8705.18514}, {"ts": 1775254380000, "open": 0.00609, "high": 0.00609, "low": 0.00606, "close": 0.00606, "volume": 1052966.0, "quote_volume": 6401.55525, "trades": 34, "taker_buy_quote": 1694.83482}, {"ts": 1775254440000, "open": 0.00607, "high": 0.00609, "low": 0.00606, "close": 0.00609, "volume": 890338.0, "quote_volume": 5407.07303, "trades": 28, "taker_buy_quote": 3674.11153}, {"ts": 1775254500000, "open": 0.00609, "high": 0.00609, "low": 0.00608, "close": 0.00608, "volume": 30627.0, "quote_volume": 186.36593, "trades": 7, "taker_buy_quote": 10.49916}, {"ts": 1775254560000, "open": 0.00609, "high": 0.00611, "low": 0.00607, "close": 0.00607, "volume": 1417433.0, "quote_volume": 8616.91021, "trades": 33, "taker_buy_quote": 1291.77079}, {"ts": 1775254620000, "open": 0.00608, "high": 0.00609, "low": 0.00607, "close": 0.00609, "volume": 536418.0, "quote_volume": 3261.16549, "trades": 18, "taker_buy_quote": 2521.88835}, {"ts": 1775254680000, "open": 0.00609, "high": 0.00614, "low": 0.00609, "close": 0.00613, "volume": 2397285.0, "quote_volume": 14674.70494, "trades": 38, "taker_buy_quote": 12015.34018}, {"ts": 1775254740000, "open": 0.00614, "high": 0.00617, "low": 0.00611, "close": 0.00611, "volume": 997485.0, "quote_volume": 6134.33129, "trades": 41, "taker_buy_quote": 4755.22539}, {"ts": 1775254800000, "open": 0.00612, "high": 0.00613, "low": 0.00611, "close": 0.00613, "volume": 211319.0, "quote_volume": 1292.44361, "trades": 10, "taker_buy_quote": 754.09251}, {"ts": 1775254860000, "open": 0.00611, "high": 0.00611, "low": 0.0061, "close": 0.0061, "volume": 216492.0, "quote_volume": 1321.74288, "trades": 11, "taker_buy_quote": 249.57214}, {"ts": 1775254920000, "open": 0.00609, "high": 0.0061, "low": 0.00609, "close": 0.0061, "volume": 257699.0, "quote_volume": 1571.88517, "trades": 8, "taker_buy_quote": 85.3216}, {"ts": 1775254980000, "open": 0.0061, "high": 0.0061, "low": 0.0061, "close": 0.0061, "volume": 89639.0, "quote_volume": 546.7979, "trades": 5, "taker_buy_quote": 510.1369}, {"ts": 1775255040000, "open": 0.00609, "high": 0.00609, "low": 0.00609, "close": 0.00609, "volume": 2052.0, "quote_volume": 12.49668, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775255100000, "open": 0.0061, "high": 0.00611, "low": 0.0061, "close": 0.0061, "volume": 47651.0, "quote_volume": 290.6911, "trades": 8, "taker_buy_quote": 222.0356}, {"ts": 1775255160000, "open": 0.00611, "high": 0.00611, "low": 0.0061, "close": 0.0061, "volume": 122930.0, "quote_volume": 750.20934, "trades": 10, "taker_buy_quote": 689.20934}, {"ts": 1775255220000, "open": 0.00611, "high": 0.00611, "low": 0.0061, "close": 0.0061, "volume": 159210.0, "quote_volume": 972.11683, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775255280000, "open": 0.00611, "high": 0.00612, "low": 0.0061, "close": 0.0061, "volume": 453826.0, "quote_volume": 2773.97431, "trades": 14, "taker_buy_quote": 1932.51071}, {"ts": 1775255340000, "open": 0.00609, "high": 0.00609, "low": 0.00609, "close": 0.00609, "volume": 6914.0, "quote_volume": 42.10626, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775255400000, "open": 0.00608, "high": 0.00608, "low": 0.00606, "close": 0.00606, "volume": 631419.0, "quote_volume": 3829.07475, "trades": 19, "taker_buy_quote": 2245.14972}, {"ts": 1775255460000, "open": 0.00607, "high": 0.00608, "low": 0.00607, "close": 0.00608, "volume": 190706.0, "quote_volume": 1157.78904, "trades": 4, "taker_buy_quote": 1104.30627}, {"ts": 1775255520000, "open": 0.00606, "high": 0.00606, "low": 0.00606, "close": 0.00606, "volume": 120081.0, "quote_volume": 727.69086, "trades": 9, "taker_buy_quote": 109.2618}, {"ts": 1775255580000, "open": 0.00606, "high": 0.00606, "low": 0.00604, "close": 0.00604, "volume": 909350.0, "quote_volume": 5495.06691, "trades": 18, "taker_buy_quote": 72.721}, {"ts": 1775255640000, "open": 0.00603, "high": 0.00604, "low": 0.00599, "close": 0.006, "volume": 3070038.0, "quote_volume": 18447.47637, "trades": 68, "taker_buy_quote": 1671.13798}, {"ts": 1775255700000, "open": 0.00599, "high": 0.006, "low": 0.00597, "close": 0.006, "volume": 1113489.0, "quote_volume": 6664.68099, "trades": 49, "taker_buy_quote": 3715.43742}, {"ts": 1775255760000, "open": 0.00601, "high": 0.00602, "low": 0.00599, "close": 0.00599, "volume": 650161.0, "quote_volume": 3906.26454, "trades": 21, "taker_buy_quote": 201.40247}, {"ts": 1775255820000, "open": 0.00599, "high": 0.006, "low": 0.00598, "close": 0.00599, "volume": 16399.0, "quote_volume": 98.2303, "trades": 6, "taker_buy_quote": 64.38173}, {"ts": 1775255880000, "open": 0.00598, "high": 0.00599, "low": 0.00597, "close": 0.00599, "volume": 403807.0, "quote_volume": 2416.70659, "trades": 14, "taker_buy_quote": 1631.95971}, {"ts": 1775255940000, "open": 0.00598, "high": 0.00598, "low": 0.00597, "close": 0.00598, "volume": 52782.0, "quote_volume": 315.41013, "trades": 9, "taker_buy_quote": 22.425}, {"ts": 1775256000000, "open": 0.00598, "high": 0.006, "low": 0.00598, "close": 0.006, "volume": 256697.0, "quote_volume": 1538.73524, "trades": 12, "taker_buy_quote": 1489.29798}, {"ts": 1775256060000, "open": 0.006, "high": 0.006, "low": 0.00599, "close": 0.006, "volume": 25858.0, "quote_volume": 155.07118, "trades": 7, "taker_buy_quote": 72.996}, {"ts": 1775256120000, "open": 0.006, "high": 0.00601, "low": 0.00599, "close": 0.00599, "volume": 53256.0, "quote_volume": 319.14064, "trades": 6, "taker_buy_quote": 41.1685}, {"ts": 1775256180000, "open": 0.006, "high": 0.00601, "low": 0.006, "close": 0.00601, "volume": 79704.0, "quote_volume": 478.96094, "trades": 4, "taker_buy_quote": 478.96094}, {"ts": 1775256240000, "open": 0.00599, "high": 0.00599, "low": 0.00597, "close": 0.00597, "volume": 2135996.0, "quote_volume": 12773.08196, "trades": 24, "taker_buy_quote": 9534.87678}, {"ts": 1775256300000, "open": 0.00598, "high": 0.006, "low": 0.00598, "close": 0.00598, "volume": 335116.0, "quote_volume": 2006.79942, "trades": 16, "taker_buy_quote": 1094.4697}, {"ts": 1775256360000, "open": 0.00599, "high": 0.00599, "low": 0.00598, "close": 0.00599, "volume": 13509.0, "quote_volume": 80.90423, "trades": 6, "taker_buy_quote": 62.12828}, {"ts": 1775256420000, "open": 0.00599, "high": 0.00599, "low": 0.00599, "close": 0.00599, "volume": 2264.0, "quote_volume": 13.56136, "trades": 1, "taker_buy_quote": 13.56136}, {"ts": 1775256480000, "open": 0.00599, "high": 0.00599, "low": 0.00597, "close": 0.00598, "volume": 403073.0, "quote_volume": 2407.74107, "trades": 16, "taker_buy_quote": 288.20498}, {"ts": 1775256540000, "open": 0.00598, "high": 0.00598, "low": 0.00597, "close": 0.00597, "volume": 357435.0, "quote_volume": 2134.92193, "trades": 18, "taker_buy_quote": 1608.44893}, {"ts": 1775256600000, "open": 0.00597, "high": 0.00597, "low": 0.00597, "close": 0.00597, "volume": 6581.0, "quote_volume": 39.28857, "trades": 2, "taker_buy_quote": 39.28857}, {"ts": 1775256660000, "open": 0.00596, "high": 0.00596, "low": 0.00596, "close": 0.00596, "volume": 189023.0, "quote_volume": 1126.57708, "trades": 12, "taker_buy_quote": 154.65604}, {"ts": 1775256720000, "open": 0.00597, "high": 0.00597, "low": 0.00597, "close": 0.00597, "volume": 94943.0, "quote_volume": 566.80971, "trades": 6, "taker_buy_quote": 566.80971}, {"ts": 1775256780000, "open": 0.00597, "high": 0.00597, "low": 0.00589, "close": 0.00591, "volume": 2857806.0, "quote_volume": 16905.5088, "trades": 105, "taker_buy_quote": 5182.45817}, {"ts": 1775256840000, "open": 0.00591, "high": 0.00591, "low": 0.0059, "close": 0.00591, "volume": 412736.0, "quote_volume": 2436.89898, "trades": 17, "taker_buy_quote": 2076.74334}, {"ts": 1775256900000, "open": 0.00591, "high": 0.00592, "low": 0.0059, "close": 0.00592, "volume": 28811.0, "quote_volume": 170.24837, "trades": 11, "taker_buy_quote": 92.73311}, {"ts": 1775256960000, "open": 0.00593, "high": 0.00593, "low": 0.00592, "close": 0.00592, "volume": 58067.0, "quote_volume": 344.27953, "trades": 7, "taker_buy_quote": 23.35827}, {"ts": 1775257020000, "open": 0.00592, "high": 0.00594, "low": 0.00591, "close": 0.00592, "volume": 612994.0, "quote_volume": 3633.09148, "trades": 17, "taker_buy_quote": 352.58334}, {"ts": 1775257080000, "open": 0.00592, "high": 0.00593, "low": 0.00592, "close": 0.00593, "volume": 44817.0, "quote_volume": 265.67827, "trades": 9, "taker_buy_quote": 131.5867}, {"ts": 1775257140000, "open": 0.00593, "high": 0.00593, "low": 0.00592, "close": 0.00592, "volume": 77143.0, "quote_volume": 456.97697, "trades": 7, "taker_buy_quote": 328.75796}, {"ts": 1775257200000, "open": 0.00592, "high": 0.00597, "low": 0.00592, "close": 0.00597, "volume": 839192.0, "quote_volume": 4984.15494, "trades": 35, "taker_buy_quote": 4225.05999}, {"ts": 1775257260000, "open": 0.00597, "high": 0.00597, "low": 0.00596, "close": 0.00597, "volume": 461827.0, "quote_volume": 2755.78207, "trades": 31, "taker_buy_quote": 571.17975}, {"ts": 1775257320000, "open": 0.00597, "high": 0.00597, "low": 0.00595, "close": 0.00597, "volume": 580331.0, "quote_volume": 3461.65066, "trades": 15, "taker_buy_quote": 321.1259}, {"ts": 1775257380000, "open": 0.00597, "high": 0.00597, "low": 0.00595, "close": 0.00595, "volume": 131287.0, "quote_volume": 783.64469, "trades": 8, "taker_buy_quote": 706.50174}, {"ts": 1775257440000, "open": 0.00595, "high": 0.00597, "low": 0.00595, "close": 0.00597, "volume": 578571.0, "quote_volume": 3448.69756, "trades": 7, "taker_buy_quote": 3207.72256}, {"ts": 1775257500000, "open": 0.00596, "high": 0.00596, "low": 0.00594, "close": 0.00594, "volume": 150423.0, "quote_volume": 895.02211, "trades": 12, "taker_buy_quote": 680.63533}, {"ts": 1775257560000, "open": 0.00593, "high": 0.00593, "low": 0.0059, "close": 0.00591, "volume": 683379.0, "quote_volume": 4046.12484, "trades": 21, "taker_buy_quote": 2332.75475}, {"ts": 1775257620000, "open": 0.0059, "high": 0.00591, "low": 0.00589, "close": 0.00591, "volume": 217714.0, "quote_volume": 1284.45663, "trades": 15, "taker_buy_quote": 6.52464}, {"ts": 1775257680000, "open": 0.00592, "high": 0.00596, "low": 0.00592, "close": 0.00595, "volume": 313743.0, "quote_volume": 1866.37481, "trades": 18, "taker_buy_quote": 1103.69941}, {"ts": 1775257740000, "open": 0.00597, "high": 0.006, "low": 0.00597, "close": 0.00599, "volume": 71146.0, "quote_volume": 425.01325, "trades": 13, "taker_buy_quote": 94.45635}, {"ts": 1775257800000, "open": 0.00599, "high": 0.006, "low": 0.00598, "close": 0.006, "volume": 369911.0, "quote_volume": 2215.74148, "trades": 14, "taker_buy_quote": 102.0779}, {"ts": 1775257860000, "open": 0.006, "high": 0.00603, "low": 0.00599, "close": 0.00603, "volume": 1471510.0, "quote_volume": 8868.19271, "trades": 24, "taker_buy_quote": 8021.12536}, {"ts": 1775257920000, "open": 0.00602, "high": 0.00604, "low": 0.00601, "close": 0.00603, "volume": 191567.0, "quote_volume": 1155.11885, "trades": 13, "taker_buy_quote": 1128.41507}, {"ts": 1775257980000, "open": 0.00605, "high": 0.00605, "low": 0.00602, "close": 0.00604, "volume": 236497.0, "quote_volume": 1428.71376, "trades": 17, "taker_buy_quote": 975.25972}, {"ts": 1775258040000, "open": 0.00604, "high": 0.00607, "low": 0.00603, "close": 0.00603, "volume": 2679531.0, "quote_volume": 16223.33603, "trades": 49, "taker_buy_quote": 11867.94742}, {"ts": 1775258100000, "open": 0.00603, "high": 0.00603, "low": 0.00602, "close": 0.00603, "volume": 150064.0, "quote_volume": 904.40409, "trades": 18, "taker_buy_quote": 685.49741}, {"ts": 1775258160000, "open": 0.00604, "high": 0.00605, "low": 0.00603, "close": 0.00604, "volume": 384060.0, "quote_volume": 2319.77393, "trades": 21, "taker_buy_quote": 2096.19338}, {"ts": 1775258220000, "open": 0.00604, "high": 0.00608, "low": 0.00604, "close": 0.00607, "volume": 590285.0, "quote_volume": 3579.88773, "trades": 31, "taker_buy_quote": 3477.18491}, {"ts": 1775258280000, "open": 0.00606, "high": 0.00611, "low": 0.00605, "close": 0.00608, "volume": 1754464.0, "quote_volume": 10670.61436, "trades": 53, "taker_buy_quote": 5093.37993}, {"ts": 1775258340000, "open": 0.00609, "high": 0.00609, "low": 0.00607, "close": 0.00608, "volume": 250565.0, "quote_volume": 1521.97758, "trades": 13, "taker_buy_quote": 283.91901}, {"ts": 1775258400000, "open": 0.00607, "high": 0.0061, "low": 0.00607, "close": 0.0061, "volume": 511114.0, "quote_volume": 3110.39995, "trades": 27, "taker_buy_quote": 2636.50291}, {"ts": 1775258460000, "open": 0.0061, "high": 0.0061, "low": 0.00607, "close": 0.00609, "volume": 244602.0, "quote_volume": 1489.32679, "trades": 23, "taker_buy_quote": 632.44659}, {"ts": 1775258520000, "open": 0.00609, "high": 0.00611, "low": 0.00608, "close": 0.00608, "volume": 1779927.0, "quote_volume": 10861.18722, "trades": 35, "taker_buy_quote": 7813.42405}, {"ts": 1775258580000, "open": 0.00608, "high": 0.00609, "low": 0.00606, "close": 0.00608, "volume": 2524442.0, "quote_volume": 15344.01739, "trades": 51, "taker_buy_quote": 8084.04146}, {"ts": 1775258640000, "open": 0.00607, "high": 0.00608, "low": 0.00607, "close": 0.00607, "volume": 129845.0, "quote_volume": 788.66174, "trades": 9, "taker_buy_quote": 199.99552}, {"ts": 1775258700000, "open": 0.00607, "high": 0.0061, "low": 0.00607, "close": 0.0061, "volume": 162595.0, "quote_volume": 988.13459, "trades": 14, "taker_buy_quote": 495.88546}, {"ts": 1775258760000, "open": 0.00611, "high": 0.00616, "low": 0.00611, "close": 0.00612, "volume": 2304137.0, "quote_volume": 14115.61901, "trades": 75, "taker_buy_quote": 6103.56849}, {"ts": 1775258820000, "open": 0.00612, "high": 0.00612, "low": 0.00607, "close": 0.00607, "volume": 371911.0, "quote_volume": 2269.00419, "trades": 21, "taker_buy_quote": 85.20968}, {"ts": 1775258880000, "open": 0.00607, "high": 0.00609, "low": 0.00606, "close": 0.00609, "volume": 379955.0, "quote_volume": 2308.52952, "trades": 16, "taker_buy_quote": 341.05812}, {"ts": 1775258940000, "open": 0.00608, "high": 0.00608, "low": 0.00606, "close": 0.00606, "volume": 419831.0, "quote_volume": 2544.87229, "trades": 15, "taker_buy_quote": 36.4807}, {"ts": 1775259000000, "open": 0.00607, "high": 0.00607, "low": 0.00604, "close": 0.00605, "volume": 1008752.0, "quote_volume": 6113.78488, "trades": 43, "taker_buy_quote": 4165.01793}, {"ts": 1775259060000, "open": 0.00606, "high": 0.00607, "low": 0.00604, "close": 0.00607, "volume": 281909.0, "quote_volume": 1709.33119, "trades": 14, "taker_buy_quote": 1259.42868}, {"ts": 1775259120000, "open": 0.00605, "high": 0.00605, "low": 0.00604, "close": 0.00605, "volume": 82277.0, "quote_volume": 497.37419, "trades": 9, "taker_buy_quote": 127.1952}, {"ts": 1775259180000, "open": 0.00604, "high": 0.00605, "low": 0.00604, "close": 0.00604, "volume": 380041.0, "quote_volume": 2295.68958, "trades": 8, "taker_buy_quote": 182.6741}, {"ts": 1775259240000, "open": 0.00605, "high": 0.00605, "low": 0.006, "close": 0.00603, "volume": 2397873.0, "quote_volume": 14413.44187, "trades": 43, "taker_buy_quote": 5515.97879}, {"ts": 1775259300000, "open": 0.00604, "high": 0.00607, "low": 0.00603, "close": 0.00605, "volume": 768913.0, "quote_volume": 4660.31471, "trades": 39, "taker_buy_quote": 3567.71599}, {"ts": 1775259360000, "open": 0.00605, "high": 0.00605, "low": 0.00603, "close": 0.00603, "volume": 193851.0, "quote_volume": 1170.90525, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775259420000, "open": 0.00603, "high": 0.00604, "low": 0.00602, "close": 0.00604, "volume": 307553.0, "quote_volume": 1856.45123, "trades": 22, "taker_buy_quote": 1454.61704}, {"ts": 1775259480000, "open": 0.00603, "high": 0.00608, "low": 0.00603, "close": 0.00608, "volume": 145959.0, "quote_volume": 883.85717, "trades": 14, "taker_buy_quote": 571.3109}, {"ts": 1775259540000, "open": 0.00608, "high": 0.00611, "low": 0.00608, "close": 0.00609, "volume": 651878.0, "quote_volume": 3976.3853, "trades": 22, "taker_buy_quote": 3824.45967}, {"ts": 1775259600000, "open": 0.00609, "high": 0.00609, "low": 0.00608, "close": 0.00609, "volume": 145311.0, "quote_volume": 884.36908, "trades": 10, "taker_buy_quote": 251.5779}, {"ts": 1775259660000, "open": 0.00609, "high": 0.00611, "low": 0.00609, "close": 0.0061, "volume": 310831.0, "quote_volume": 1895.91605, "trades": 13, "taker_buy_quote": 1540.49635}, {"ts": 1775259720000, "open": 0.00609, "high": 0.00609, "low": 0.00609, "close": 0.00609, "volume": 131854.0, "quote_volume": 802.99086, "trades": 6, "taker_buy_quote": 727.12164}, {"ts": 1775259780000, "open": 0.00609, "high": 0.00609, "low": 0.00608, "close": 0.00608, "volume": 298772.0, "quote_volume": 1816.69296, "trades": 9, "taker_buy_quote": 133.4936}, {"ts": 1775259840000, "open": 0.00608, "high": 0.00609, "low": 0.00608, "close": 0.00609, "volume": 75046.0, "quote_volume": 456.95758, "trades": 7, "taker_buy_quote": 383.81588}, {"ts": 1775259900000, "open": 0.00609, "high": 0.0061, "low": 0.00606, "close": 0.00606, "volume": 150706.0, "quote_volume": 915.19269, "trades": 16, "taker_buy_quote": 160.94248}, {"ts": 1775259960000, "open": 0.00606, "high": 0.00606, "low": 0.00604, "close": 0.00604, "volume": 605397.0, "quote_volume": 3662.45804, "trades": 25, "taker_buy_quote": 114.5265}, {"ts": 1775260020000, "open": 0.00604, "high": 0.00605, "low": 0.00603, "close": 0.00605, "volume": 259247.0, "quote_volume": 1566.98972, "trades": 19, "taker_buy_quote": 804.3725}, {"ts": 1775260080000, "open": 0.00606, "high": 0.00606, "low": 0.00605, "close": 0.00605, "volume": 328435.0, "quote_volume": 1990.23951, "trades": 13, "taker_buy_quote": 1907.48196}, {"ts": 1775260140000, "open": 0.00604, "high": 0.00605, "low": 0.00604, "close": 0.00604, "volume": 97929.0, "quote_volume": 591.67146, "trades": 9, "taker_buy_quote": 72.721}, {"ts": 1775260200000, "open": 0.00606, "high": 0.00606, "low": 0.00604, "close": 0.00604, "volume": 64062.0, "quote_volume": 387.92111, "trades": 6, "taker_buy_quote": 236.41878}, {"ts": 1775260260000, "open": 0.00606, "high": 0.00607, "low": 0.00605, "close": 0.00606, "volume": 491429.0, "quote_volume": 2977.19476, "trades": 25, "taker_buy_quote": 583.46911}, {"ts": 1775260320000, "open": 0.00605, "high": 0.00605, "low": 0.00604, "close": 0.00604, "volume": 809932.0, "quote_volume": 4897.85617, "trades": 31, "taker_buy_quote": 150.887}, {"ts": 1775260380000, "open": 0.00605, "high": 0.00605, "low": 0.00604, "close": 0.00605, "volume": 530163.0, "quote_volume": 3207.44354, "trades": 10, "taker_buy_quote": 3176.4194}, {"ts": 1775260440000, "open": 0.00604, "high": 0.00604, "low": 0.00603, "close": 0.00604, "volume": 99642.0, "quote_volume": 601.61188, "trades": 10, "taker_buy_quote": 141.17896}, {"ts": 1775260500000, "open": 0.00604, "high": 0.00604, "low": 0.00603, "close": 0.00604, "volume": 176576.0, "quote_volume": 1066.19469, "trades": 8, "taker_buy_quote": 36.3004}, {"ts": 1775260560000, "open": 0.00605, "high": 0.00607, "low": 0.00605, "close": 0.00606, "volume": 1268990.0, "quote_volume": 7687.06274, "trades": 21, "taker_buy_quote": 5563.02761}, {"ts": 1775260620000, "open": 0.00607, "high": 0.00613, "low": 0.00607, "close": 0.00613, "volume": 3244332.0, "quote_volume": 19795.55618, "trades": 69, "taker_buy_quote": 17574.00931}, {"ts": 1775260680000, "open": 0.00612, "high": 0.00614, "low": 0.00612, "close": 0.00613, "volume": 734588.0, "quote_volume": 4503.23804, "trades": 27, "taker_buy_quote": 2651.9579}, {"ts": 1775260740000, "open": 0.00613, "high": 0.00615, "low": 0.00612, "close": 0.00614, "volume": 1004740.0, "quote_volume": 6166.64412, "trades": 49, "taker_buy_quote": 4668.63694}, {"ts": 1775260800000, "open": 0.00614, "high": 0.00614, "low": 0.0061, "close": 0.00614, "volume": 780746.0, "quote_volume": 4782.65948, "trades": 51, "taker_buy_quote": 2997.69762}, {"ts": 1775260860000, "open": 0.00614, "high": 0.00614, "low": 0.00611, "close": 0.00612, "volume": 858861.0, "quote_volume": 5255.72828, "trades": 47, "taker_buy_quote": 340.32396}, {"ts": 1775260920000, "open": 0.00613, "high": 0.00613, "low": 0.00607, "close": 0.00607, "volume": 683240.0, "quote_volume": 4165.03405, "trades": 30, "taker_buy_quote": 681.39367}, {"ts": 1775260980000, "open": 0.00608, "high": 0.00608, "low": 0.00605, "close": 0.00606, "volume": 1315310.0, "quote_volume": 7984.14832, "trades": 41, "taker_buy_quote": 5335.54607}, {"ts": 1775261040000, "open": 0.00606, "high": 0.00607, "low": 0.00605, "close": 0.00607, "volume": 202577.0, "quote_volume": 1227.84919, "trades": 12, "taker_buy_quote": 123.43405}, {"ts": 1775261100000, "open": 0.00606, "high": 0.00606, "low": 0.00598, "close": 0.00598, "volume": 2263102.0, "quote_volume": 13609.70418, "trades": 57, "taker_buy_quote": 3160.47749}, {"ts": 1775261160000, "open": 0.00599, "high": 0.00606, "low": 0.00599, "close": 0.00603, "volume": 1902271.0, "quote_volume": 11478.85882, "trades": 70, "taker_buy_quote": 5040.62407}, {"ts": 1775261220000, "open": 0.00602, "high": 0.00602, "low": 0.00601, "close": 0.00601, "volume": 862266.0, "quote_volume": 5183.93988, "trades": 15, "taker_buy_quote": 941.59872}, {"ts": 1775261280000, "open": 0.00601, "high": 0.00602, "low": 0.00601, "close": 0.00602, "volume": 159313.0, "quote_volume": 957.93212, "trades": 10, "taker_buy_quote": 756.95772}, {"ts": 1775261340000, "open": 0.00601, "high": 0.00601, "low": 0.006, "close": 0.006, "volume": 176460.0, "quote_volume": 1059.58416, "trades": 13, "taker_buy_quote": 387.98156}, {"ts": 1775261400000, "open": 0.00601, "high": 0.00602, "low": 0.00599, "close": 0.00599, "volume": 858342.0, "quote_volume": 5152.35075, "trades": 30, "taker_buy_quote": 2209.59012}, {"ts": 1775261460000, "open": 0.00598, "high": 0.00599, "low": 0.00596, "close": 0.00598, "volume": 1220146.0, "quote_volume": 7280.12538, "trades": 37, "taker_buy_quote": 1506.69089}, {"ts": 1775261520000, "open": 0.00599, "high": 0.00601, "low": 0.00599, "close": 0.00601, "volume": 757318.0, "quote_volume": 4543.50224, "trades": 16, "taker_buy_quote": 4543.50224}, {"ts": 1775261580000, "open": 0.00601, "high": 0.00601, "low": 0.00598, "close": 0.00598, "volume": 816579.0, "quote_volume": 4887.40197, "trades": 23, "taker_buy_quote": 468.05914}, {"ts": 1775261640000, "open": 0.00598, "high": 0.00598, "low": 0.00598, "close": 0.00598, "volume": 52611.0, "quote_volume": 314.61378, "trades": 5, "taker_buy_quote": 72.42378}, {"ts": 1775261700000, "open": 0.00598, "high": 0.00599, "low": 0.00597, "close": 0.00599, "volume": 692857.0, "quote_volume": 4137.68279, "trades": 15, "taker_buy_quote": 253.81205}, {"ts": 1775261760000, "open": 0.00599, "high": 0.00602, "low": 0.00598, "close": 0.00599, "volume": 844423.0, "quote_volume": 5073.72121, "trades": 33, "taker_buy_quote": 4656.27771}, {"ts": 1775261820000, "open": 0.00598, "high": 0.00599, "low": 0.00595, "close": 0.00595, "volume": 1490070.0, "quote_volume": 8887.55416, "trades": 48, "taker_buy_quote": 1282.03731}, {"ts": 1775261880000, "open": 0.00595, "high": 0.00596, "low": 0.00595, "close": 0.00595, "volume": 719466.0, "quote_volume": 4281.999, "trades": 14, "taker_buy_quote": 3823.55565}, {"ts": 1775261940000, "open": 0.00594, "high": 0.00594, "low": 0.00591, "close": 0.00591, "volume": 1541467.0, "quote_volume": 9122.87244, "trades": 40, "taker_buy_quote": 2772.50285}, {"ts": 1775262000000, "open": 0.00592, "high": 0.00592, "low": 0.00589, "close": 0.00591, "volume": 1398060.0, "quote_volume": 8251.62246, "trades": 45, "taker_buy_quote": 1829.32106}, {"ts": 1775262060000, "open": 0.0059, "high": 0.0059, "low": 0.00587, "close": 0.00589, "volume": 2225814.0, "quote_volume": 13100.65303, "trades": 64, "taker_buy_quote": 2560.74943}, {"ts": 1775262120000, "open": 0.00588, "high": 0.0059, "low": 0.00588, "close": 0.00589, "volume": 1042467.0, "quote_volume": 6134.03991, "trades": 28, "taker_buy_quote": 3598.30582}, {"ts": 1775262180000, "open": 0.00589, "high": 0.00593, "low": 0.00589, "close": 0.00592, "volume": 809078.0, "quote_volume": 4777.70443, "trades": 34, "taker_buy_quote": 3651.14851}, {"ts": 1775262240000, "open": 0.00592, "high": 0.00592, "low": 0.00591, "close": 0.00591, "volume": 116126.0, "quote_volume": 687.45661, "trades": 4, "taker_buy_quote": 681.9544}, {"ts": 1775262300000, "open": 0.00591, "high": 0.00591, "low": 0.00586, "close": 0.00586, "volume": 1579104.0, "quote_volume": 9275.23923, "trades": 35, "taker_buy_quote": 1088.89748}, {"ts": 1775262360000, "open": 0.00587, "high": 0.00587, "low": 0.00586, "close": 0.00586, "volume": 1038038.0, "quote_volume": 6087.94278, "trades": 20, "taker_buy_quote": 2981.95334}, {"ts": 1775262420000, "open": 0.00587, "high": 0.00588, "low": 0.00586, "close": 0.00587, "volume": 124496.0, "quote_volume": 730.51297, "trades": 16, "taker_buy_quote": 345.75268}, {"ts": 1775262480000, "open": 0.00588, "high": 0.0059, "low": 0.00588, "close": 0.00588, "volume": 294953.0, "quote_volume": 1736.95545, "trades": 17, "taker_buy_quote": 788.55913}, {"ts": 1775262540000, "open": 0.00587, "high": 0.00588, "low": 0.00586, "close": 0.00588, "volume": 301185.0, "quote_volume": 1765.87388, "trades": 22, "taker_buy_quote": 947.00897}, {"ts": 1775262600000, "open": 0.00588, "high": 0.0059, "low": 0.00587, "close": 0.00589, "volume": 548074.0, "quote_volume": 3230.83044, "trades": 25, "taker_buy_quote": 2814.89377}, {"ts": 1775262660000, "open": 0.00589, "high": 0.00591, "low": 0.00588, "close": 0.00589, "volume": 1391512.0, "quote_volume": 8201.64728, "trades": 21, "taker_buy_quote": 1175.09538}, {"ts": 1775262720000, "open": 0.00589, "high": 0.00591, "low": 0.00587, "close": 0.00591, "volume": 338682.0, "quote_volume": 1991.49342, "trades": 11, "taker_buy_quote": 975.77657}, {"ts": 1775262780000, "open": 0.00592, "high": 0.00593, "low": 0.00592, "close": 0.00593, "volume": 98483.0, "quote_volume": 583.76221, "trades": 5, "taker_buy_quote": 583.76221}, {"ts": 1775262840000, "open": 0.00592, "high": 0.00592, "low": 0.00592, "close": 0.00592, "volume": 16517.0, "quote_volume": 97.78064, "trades": 4, "taker_buy_quote": 62.20144}, {"ts": 1775262900000, "open": 0.00591, "high": 0.00592, "low": 0.00591, "close": 0.00591, "volume": 588145.0, "quote_volume": 3477.8494, "trades": 11, "taker_buy_quote": 1132.1704}, {"ts": 1775262960000, "open": 0.00593, "high": 0.00597, "low": 0.00593, "close": 0.00597, "volume": 1978513.0, "quote_volume": 11782.59497, "trades": 40, "taker_buy_quote": 11110.56708}, {"ts": 1775263020000, "open": 0.00596, "high": 0.00597, "low": 0.00595, "close": 0.00595, "volume": 408579.0, "quote_volume": 2435.36589, "trades": 9, "taker_buy_quote": 384.82299}, {"ts": 1775263080000, "open": 0.00595, "high": 0.00596, "low": 0.00594, "close": 0.00594, "volume": 911978.0, "quote_volume": 5428.00734, "trades": 28, "taker_buy_quote": 4894.29199}, {"ts": 1775263140000, "open": 0.00593, "high": 0.00596, "low": 0.00593, "close": 0.00596, "volume": 471010.0, "quote_volume": 2802.37552, "trades": 18, "taker_buy_quote": 2733.99076}, {"ts": 1775263200000, "open": 0.00595, "high": 0.00595, "low": 0.00594, "close": 0.00594, "volume": 254851.0, "quote_volume": 1514.75877, "trades": 6, "taker_buy_quote": 947.16864}, {"ts": 1775263260000, "open": 0.00594, "high": 0.00595, "low": 0.00594, "close": 0.00595, "volume": 98599.0, "quote_volume": 586.05911, "trades": 7, "taker_buy_quote": 586.05911}, {"ts": 1775263320000, "open": 0.00595, "high": 0.00595, "low": 0.00592, "close": 0.00592, "volume": 252696.0, "quote_volume": 1499.91765, "trades": 10, "taker_buy_quote": 393.9852}, {"ts": 1775263380000, "open": 0.00593, "high": 0.00594, "low": 0.00592, "close": 0.00593, "volume": 189229.0, "quote_volume": 1123.24651, "trades": 12, "taker_buy_quote": 706.45538}, {"ts": 1775263440000, "open": 0.00595, "high": 0.00595, "low": 0.00595, "close": 0.00595, "volume": 8474.0, "quote_volume": 50.4203, "trades": 3, "taker_buy_quote": 50.4203}, {"ts": 1775263500000, "open": 0.00596, "high": 0.00598, "low": 0.00596, "close": 0.00598, "volume": 52016.0, "quote_volume": 310.32122, "trades": 6, "taker_buy_quote": 299.7005}, {"ts": 1775263560000, "open": 0.00597, "high": 0.00597, "low": 0.00596, "close": 0.00596, "volume": 133434.0, "quote_volume": 796.12665, "trades": 9, "taker_buy_quote": 513.42597}, {"ts": 1775263620000, "open": 0.00595, "high": 0.00597, "low": 0.00595, "close": 0.00597, "volume": 129477.0, "quote_volume": 770.48898, "trades": 9, "taker_buy_quote": 54.60878}, {"ts": 1775263680000, "open": 0.00596, "high": 0.00597, "low": 0.00596, "close": 0.00597, "volume": 149373.0, "quote_volume": 890.32318, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775263740000, "open": 0.00596, "high": 0.00596, "low": 0.00595, "close": 0.00595, "volume": 10704.0, "quote_volume": 63.78659, "trades": 4, "taker_buy_quote": 35.8196}, {"ts": 1775263800000, "open": 0.00595, "high": 0.00595, "low": 0.00594, "close": 0.00594, "volume": 247312.0, "quote_volume": 1471.21811, "trades": 7, "taker_buy_quote": 1465.71767}, {"ts": 1775263860000, "open": 0.00596, "high": 0.00601, "low": 0.00595, "close": 0.00601, "volume": 1334278.0, "quote_volume": 7994.88839, "trades": 43, "taker_buy_quote": 7067.99457}, {"ts": 1775263920000, "open": 0.00601, "high": 0.00604, "low": 0.00601, "close": 0.00603, "volume": 1187805.0, "quote_volume": 7157.51119, "trades": 33, "taker_buy_quote": 6618.71017}, {"ts": 1775263980000, "open": 0.00602, "high": 0.00603, "low": 0.00601, "close": 0.00602, "volume": 695576.0, "quote_volume": 4192.40406, "trades": 19, "taker_buy_quote": 216.48241}, {"ts": 1775264040000, "open": 0.00601, "high": 0.00606, "low": 0.00601, "close": 0.00606, "volume": 127553.0, "quote_volume": 771.52266, "trades": 20, "taker_buy_quote": 530.07201}, {"ts": 1775264100000, "open": 0.00605, "high": 0.00608, "low": 0.00604, "close": 0.00605, "volume": 1497738.0, "quote_volume": 9082.17341, "trades": 42, "taker_buy_quote": 5338.05164}, {"ts": 1775264160000, "open": 0.00605, "high": 0.00605, "low": 0.00604, "close": 0.00604, "volume": 721185.0, "quote_volume": 4362.99671, "trades": 16, "taker_buy_quote": 108.9613}, {"ts": 1775264220000, "open": 0.00603, "high": 0.00606, "low": 0.00603, "close": 0.00606, "volume": 369842.0, "quote_volume": 2239.82446, "trades": 18, "taker_buy_quote": 2049.49986}, {"ts": 1775264280000, "open": 0.00606, "high": 0.00606, "low": 0.00606, "close": 0.00606, "volume": 462607.0, "quote_volume": 2803.39842, "trades": 13, "taker_buy_quote": 455.37264}, {"ts": 1775264340000, "open": 0.00606, "high": 0.00611, "low": 0.00606, "close": 0.00611, "volume": 1663127.0, "quote_volume": 10128.85008, "trades": 39, "taker_buy_quote": 10062.01264}, {"ts": 1775264400000, "open": 0.0061, "high": 0.00614, "low": 0.0061, "close": 0.00613, "volume": 872008.0, "quote_volume": 5336.42314, "trades": 36, "taker_buy_quote": 3520.45477}, {"ts": 1775264460000, "open": 0.00613, "high": 0.00619, "low": 0.00612, "close": 0.00616, "volume": 1529451.0, "quote_volume": 9409.16074, "trades": 91, "taker_buy_quote": 6562.09848}, {"ts": 1775264520000, "open": 0.00617, "high": 0.00647, "low": 0.00616, "close": 0.00645, "volume": 16244063.0, "quote_volume": 102503.88509, "trades": 727, "taker_buy_quote": 59594.13805}, {"ts": 1775264580000, "open": 0.00645, "high": 0.00647, "low": 0.00627, "close": 0.00636, "volume": 7068982.0, "quote_volume": 44818.5136, "trades": 445, "taker_buy_quote": 21341.28445}, {"ts": 1775264640000, "open": 0.00635, "high": 0.00636, "low": 0.0063, "close": 0.00634, "volume": 1810408.0, "quote_volume": 11466.42638, "trades": 74, "taker_buy_quote": 5805.41607}, {"ts": 1775264700000, "open": 0.00635, "high": 0.00635, "low": 0.00614, "close": 0.00615, "volume": 7025385.0, "quote_volume": 43408.67992, "trades": 301, "taker_buy_quote": 20403.47895}, {"ts": 1775264760000, "open": 0.00616, "high": 0.00624, "low": 0.00616, "close": 0.0062, "volume": 3437621.0, "quote_volume": 21359.32387, "trades": 95, "taker_buy_quote": 13124.65673}, {"ts": 1775264820000, "open": 0.00619, "high": 0.0062, "low": 0.00617, "close": 0.00618, "volume": 195556.0, "quote_volume": 1210.95035, "trades": 19, "taker_buy_quote": 432.18412}, {"ts": 1775264880000, "open": 0.00617, "high": 0.00621, "low": 0.00616, "close": 0.00618, "volume": 1442674.0, "quote_volume": 8926.52985, "trades": 62, "taker_buy_quote": 7323.8221}, {"ts": 1775264940000, "open": 0.0062, "high": 0.00622, "low": 0.00619, "close": 0.00621, "volume": 542844.0, "quote_volume": 3366.20631, "trades": 28, "taker_buy_quote": 1529.97626}, {"ts": 1775265000000, "open": 0.00621, "high": 0.00626, "low": 0.00621, "close": 0.00624, "volume": 1174381.0, "quote_volume": 7338.35911, "trades": 45, "taker_buy_quote": 3050.49088}, {"ts": 1775265060000, "open": 0.00623, "high": 0.00623, "low": 0.0062, "close": 0.0062, "volume": 112924.0, "quote_volume": 700.24051, "trades": 12, "taker_buy_quote": 284.97568}, {"ts": 1775265120000, "open": 0.00621, "high": 0.00625, "low": 0.0062, "close": 0.00625, "volume": 2130106.0, "quote_volume": 13278.37186, "trades": 47, "taker_buy_quote": 11300.49704}, {"ts": 1775265180000, "open": 0.00626, "high": 0.0063, "low": 0.00625, "close": 0.0063, "volume": 2236110.0, "quote_volume": 14034.81012, "trades": 75, "taker_buy_quote": 10986.35046}, {"ts": 1775265240000, "open": 0.00629, "high": 0.0063, "low": 0.00625, "close": 0.00628, "volume": 1476069.0, "quote_volume": 9259.13911, "trades": 49, "taker_buy_quote": 2815.79843}, {"ts": 1775265300000, "open": 0.00626, "high": 0.00626, "low": 0.00622, "close": 0.00622, "volume": 1715789.0, "quote_volume": 10720.04854, "trades": 43, "taker_buy_quote": 1256.63031}, {"ts": 1775265360000, "open": 0.00623, "high": 0.00623, "low": 0.00618, "close": 0.00619, "volume": 773504.0, "quote_volume": 4786.46799, "trades": 27, "taker_buy_quote": 1139.89666}, {"ts": 1775265420000, "open": 0.00619, "high": 0.00623, "low": 0.00614, "close": 0.00622, "volume": 1470472.0, "quote_volume": 9076.97083, "trades": 47, "taker_buy_quote": 3692.28846}, {"ts": 1775265480000, "open": 0.00622, "high": 0.00622, "low": 0.0062, "close": 0.00622, "volume": 176191.0, "quote_volume": 1094.73534, "trades": 13, "taker_buy_quote": 619.34752}, {"ts": 1775265540000, "open": 0.00623, "high": 0.00625, "low": 0.00623, "close": 0.00623, "volume": 1629422.0, "quote_volume": 10166.47512, "trades": 50, "taker_buy_quote": 6050.0444}, {"ts": 1775265600000, "open": 0.00624, "high": 0.00624, "low": 0.00623, "close": 0.00624, "volume": 116599.0, "quote_volume": 726.60489, "trades": 8, "taker_buy_quote": 45.50208}, {"ts": 1775265660000, "open": 0.00623, "high": 0.00623, "low": 0.0062, "close": 0.00621, "volume": 79282.0, "quote_volume": 492.60209, "trades": 11, "taker_buy_quote": 46.1403}, {"ts": 1775265720000, "open": 0.0062, "high": 0.00624, "low": 0.0062, "close": 0.00623, "volume": 1009835.0, "quote_volume": 6287.86119, "trades": 32, "taker_buy_quote": 6174.25909}, {"ts": 1775265780000, "open": 0.00623, "high": 0.00623, "low": 0.00621, "close": 0.00622, "volume": 1052043.0, "quote_volume": 6542.74994, "trades": 36, "taker_buy_quote": 192.75158}, {"ts": 1775265840000, "open": 0.00622, "high": 0.00627, "low": 0.00622, "close": 0.00626, "volume": 2897560.0, "quote_volume": 18094.17453, "trades": 60, "taker_buy_quote": 15610.65981}, {"ts": 1775265900000, "open": 0.00625, "high": 0.00625, "low": 0.00623, "close": 0.00624, "volume": 161014.0, "quote_volume": 1004.43977, "trades": 16, "taker_buy_quote": 351.50252}, {"ts": 1775265960000, "open": 0.00624, "high": 0.00624, "low": 0.00622, "close": 0.00623, "volume": 33541.0, "quote_volume": 209.08026, "trades": 7, "taker_buy_quote": 132.95176}, {"ts": 1775266020000, "open": 0.00624, "high": 0.00626, "low": 0.0062, "close": 0.0062, "volume": 716891.0, "quote_volume": 4457.93216, "trades": 32, "taker_buy_quote": 1305.63576}, {"ts": 1775266080000, "open": 0.0062, "high": 0.00621, "low": 0.00619, "close": 0.0062, "volume": 541230.0, "quote_volume": 3356.29517, "trades": 10, "taker_buy_quote": 3153.83686}, {"ts": 1775266140000, "open": 0.0062, "high": 0.00623, "low": 0.00617, "close": 0.00623, "volume": 1497412.0, "quote_volume": 9280.04913, "trades": 57, "taker_buy_quote": 6859.68765}, {"ts": 1775266200000, "open": 0.00622, "high": 0.00628, "low": 0.00622, "close": 0.00625, "volume": 2577741.0, "quote_volume": 16088.2194, "trades": 96, "taker_buy_quote": 6740.45604}, {"ts": 1775266260000, "open": 0.00624, "high": 0.00629, "low": 0.00624, "close": 0.00628, "volume": 2356785.0, "quote_volume": 14787.66012, "trades": 71, "taker_buy_quote": 9980.57725}, {"ts": 1775266320000, "open": 0.00627, "high": 0.00628, "low": 0.00627, "close": 0.00627, "volume": 128666.0, "quote_volume": 807.76661, "trades": 12, "taker_buy_quote": 479.69792}, {"ts": 1775266380000, "open": 0.00628, "high": 0.00629, "low": 0.00627, "close": 0.00628, "volume": 312731.0, "quote_volume": 1963.97617, "trades": 14, "taker_buy_quote": 1035.40899}, {"ts": 1775266440000, "open": 0.0063, "high": 0.00638, "low": 0.00626, "close": 0.00631, "volume": 4925873.0, "quote_volume": 31201.30373, "trades": 223, "taker_buy_quote": 19968.29675}, {"ts": 1775266500000, "open": 0.0063, "high": 0.0063, "low": 0.00628, "close": 0.0063, "volume": 498515.0, "quote_volume": 3135.72887, "trades": 31, "taker_buy_quote": 867.19256}, {"ts": 1775266560000, "open": 0.0063, "high": 0.00634, "low": 0.0063, "close": 0.00631, "volume": 645369.0, "quote_volume": 4078.91426, "trades": 31, "taker_buy_quote": 2918.39317}, {"ts": 1775266620000, "open": 0.00631, "high": 0.00631, "low": 0.00628, "close": 0.00629, "volume": 127086.0, "quote_volume": 799.75678, "trades": 16, "taker_buy_quote": 459.36153}, {"ts": 1775266680000, "open": 0.0063, "high": 0.0063, "low": 0.00628, "close": 0.00629, "volume": 167292.0, "quote_volume": 1050.76546, "trades": 13, "taker_buy_quote": 216.74648}, {"ts": 1775266740000, "open": 0.00627, "high": 0.00631, "low": 0.00627, "close": 0.00629, "volume": 553031.0, "quote_volume": 3482.24002, "trades": 25, "taker_buy_quote": 2771.27341}, {"ts": 1775266800000, "open": 0.00629, "high": 0.00633, "low": 0.00629, "close": 0.00631, "volume": 463017.0, "quote_volume": 2922.46305, "trades": 21, "taker_buy_quote": 2297.63229}, {"ts": 1775266860000, "open": 0.00631, "high": 0.00631, "low": 0.00627, "close": 0.00629, "volume": 1562694.0, "quote_volume": 9845.13189, "trades": 28, "taker_buy_quote": 1740.71229}, {"ts": 1775266920000, "open": 0.0063, "high": 0.0063, "low": 0.00628, "close": 0.00628, "volume": 23791.0, "quote_volume": 149.74318, "trades": 7, "taker_buy_quote": 149.74318}, {"ts": 1775266980000, "open": 0.00629, "high": 0.0063, "low": 0.00628, "close": 0.0063, "volume": 267689.0, "quote_volume": 1682.80899, "trades": 12, "taker_buy_quote": 830.20121}, {"ts": 1775267040000, "open": 0.00629, "high": 0.00629, "low": 0.00627, "close": 0.00627, "volume": 52885.0, "quote_volume": 332.40159, "trades": 8, "taker_buy_quote": 20.01478}, {"ts": 1775267100000, "open": 0.00628, "high": 0.00628, "low": 0.00623, "close": 0.00624, "volume": 1511217.0, "quote_volume": 9432.56971, "trades": 30, "taker_buy_quote": 665.52202}, {"ts": 1775267160000, "open": 0.00626, "high": 0.00628, "low": 0.00625, "close": 0.00626, "volume": 638143.0, "quote_volume": 3997.47215, "trades": 37, "taker_buy_quote": 1825.20044}, {"ts": 1775267220000, "open": 0.00625, "high": 0.00627, "low": 0.00625, "close": 0.00627, "volume": 718776.0, "quote_volume": 4502.26291, "trades": 30, "taker_buy_quote": 2999.22926}, {"ts": 1775267280000, "open": 0.00627, "high": 0.00634, "low": 0.00627, "close": 0.00633, "volume": 1620451.0, "quote_volume": 10240.83266, "trades": 50, "taker_buy_quote": 8828.50352}, {"ts": 1775267340000, "open": 0.00633, "high": 0.00633, "low": 0.0063, "close": 0.0063, "volume": 723691.0, "quote_volume": 4561.5839, "trades": 20, "taker_buy_quote": 573.1614}, {"ts": 1775267400000, "open": 0.00629, "high": 0.0063, "low": 0.00628, "close": 0.0063, "volume": 112087.0, "quote_volume": 705.02721, "trades": 9, "taker_buy_quote": 421.2752}, {"ts": 1775267460000, "open": 0.00628, "high": 0.00628, "low": 0.00628, "close": 0.00628, "volume": 3784.0, "quote_volume": 23.76352, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775267520000, "open": 0.00627, "high": 0.00634, "low": 0.00627, "close": 0.00634, "volume": 1522025.0, "quote_volume": 9589.70708, "trades": 49, "taker_buy_quote": 8027.84222}, {"ts": 1775267580000, "open": 0.00634, "high": 0.00635, "low": 0.00633, "close": 0.00633, "volume": 421887.0, "quote_volume": 2673.06183, "trades": 21, "taker_buy_quote": 549.99008}, {"ts": 1775267640000, "open": 0.00634, "high": 0.00635, "low": 0.00634, "close": 0.00634, "volume": 56925.0, "quote_volume": 360.91317, "trades": 8, "taker_buy_quote": 83.65863}, {"ts": 1775267700000, "open": 0.00632, "high": 0.00639, "low": 0.00632, "close": 0.00635, "volume": 1254625.0, "quote_volume": 7968.87414, "trades": 56, "taker_buy_quote": 5582.52273}, {"ts": 1775267760000, "open": 0.00637, "high": 0.0064, "low": 0.00637, "close": 0.00639, "volume": 416511.0, "quote_volume": 2661.70263, "trades": 16, "taker_buy_quote": 308.58431}, {"ts": 1775267820000, "open": 0.0064, "high": 0.00641, "low": 0.00635, "close": 0.00635, "volume": 1396688.0, "quote_volume": 8917.19475, "trades": 44, "taker_buy_quote": 2006.66018}, {"ts": 1775267880000, "open": 0.00635, "high": 0.00637, "low": 0.00635, "close": 0.00637, "volume": 294093.0, "quote_volume": 1870.72444, "trades": 13, "taker_buy_quote": 1454.77408}, {"ts": 1775267940000, "open": 0.00637, "high": 0.00641, "low": 0.00637, "close": 0.00639, "volume": 938481.0, "quote_volume": 6000.81722, "trades": 43, "taker_buy_quote": 2898.36937}, {"ts": 1775268000000, "open": 0.00639, "high": 0.00642, "low": 0.00634, "close": 0.00635, "volume": 824042.0, "quote_volume": 5251.13857, "trades": 50, "taker_buy_quote": 2157.84551}, {"ts": 1775268060000, "open": 0.00634, "high": 0.0064, "low": 0.00633, "close": 0.0064, "volume": 1118016.0, "quote_volume": 7122.93264, "trades": 46, "taker_buy_quote": 4528.62931}, {"ts": 1775268120000, "open": 0.0064, "high": 0.0064, "low": 0.00637, "close": 0.00637, "volume": 299344.0, "quote_volume": 1909.81517, "trades": 12, "taker_buy_quote": 90.56043}, {"ts": 1775268180000, "open": 0.00638, "high": 0.00644, "low": 0.00638, "close": 0.00643, "volume": 784809.0, "quote_volume": 5040.94913, "trades": 59, "taker_buy_quote": 4326.34816}, {"ts": 1775268240000, "open": 0.00643, "high": 0.00644, "low": 0.00641, "close": 0.00643, "volume": 870786.0, "quote_volume": 5591.7115, "trades": 32, "taker_buy_quote": 3777.73255}, {"ts": 1775268300000, "open": 0.00642, "high": 0.00642, "low": 0.00636, "close": 0.00639, "volume": 759584.0, "quote_volume": 4839.74707, "trades": 40, "taker_buy_quote": 1899.4628}, {"ts": 1775268360000, "open": 0.0064, "high": 0.00641, "low": 0.00639, "close": 0.00639, "volume": 669984.0, "quote_volume": 4286.98138, "trades": 22, "taker_buy_quote": 2789.37228}, {"ts": 1775268420000, "open": 0.0064, "high": 0.00641, "low": 0.0064, "close": 0.00641, "volume": 351728.0, "quote_volume": 2252.3494, "trades": 10, "taker_buy_quote": 1360.6809}, {"ts": 1775268480000, "open": 0.00642, "high": 0.00657, "low": 0.00642, "close": 0.0065, "volume": 5653506.0, "quote_volume": 36794.20951, "trades": 297, "taker_buy_quote": 21132.46575}, {"ts": 1775268540000, "open": 0.0065, "high": 0.0065, "low": 0.00645, "close": 0.00645, "volume": 1184755.0, "quote_volume": 7679.98375, "trades": 39, "taker_buy_quote": 700.11836}, {"ts": 1775268600000, "open": 0.00646, "high": 0.00647, "low": 0.00644, "close": 0.00646, "volume": 455012.0, "quote_volume": 2937.42019, "trades": 23, "taker_buy_quote": 1935.16415}, {"ts": 1775268660000, "open": 0.00646, "high": 0.00648, "low": 0.00646, "close": 0.00647, "volume": 702341.0, "quote_volume": 4545.00528, "trades": 34, "taker_buy_quote": 3649.49654}, {"ts": 1775268720000, "open": 0.00648, "high": 0.0065, "low": 0.00647, "close": 0.00648, "volume": 983388.0, "quote_volume": 6385.30255, "trades": 43, "taker_buy_quote": 5249.46853}, {"ts": 1775268780000, "open": 0.00649, "high": 0.0065, "low": 0.00647, "close": 0.00648, "volume": 2323372.0, "quote_volume": 15065.25766, "trades": 82, "taker_buy_quote": 6690.79093}, {"ts": 1775268840000, "open": 0.00648, "high": 0.00648, "low": 0.00645, "close": 0.00645, "volume": 521527.0, "quote_volume": 3369.17722, "trades": 16, "taker_buy_quote": 77.7093}, {"ts": 1775268900000, "open": 0.00645, "high": 0.00645, "low": 0.0064, "close": 0.0064, "volume": 1132089.0, "quote_volume": 7275.06506, "trades": 60, "taker_buy_quote": 3063.17604}, {"ts": 1775268960000, "open": 0.00641, "high": 0.00642, "low": 0.00639, "close": 0.0064, "volume": 769881.0, "quote_volume": 4928.12497, "trades": 32, "taker_buy_quote": 1465.36035}, {"ts": 1775269020000, "open": 0.00638, "high": 0.00641, "low": 0.00636, "close": 0.00641, "volume": 1356756.0, "quote_volume": 8641.35972, "trades": 29, "taker_buy_quote": 1785.28098}, {"ts": 1775269080000, "open": 0.00642, "high": 0.00646, "low": 0.00641, "close": 0.00646, "volume": 1728658.0, "quote_volume": 11139.35673, "trades": 88, "taker_buy_quote": 7722.66487}, {"ts": 1775269140000, "open": 0.00645, "high": 0.00653, "low": 0.00645, "close": 0.00652, "volume": 5358685.0, "quote_volume": 34809.25657, "trades": 103, "taker_buy_quote": 30563.4323}, {"ts": 1775269200000, "open": 0.00652, "high": 0.00665, "low": 0.00651, "close": 0.00665, "volume": 3579788.0, "quote_volume": 23643.77864, "trades": 158, "taker_buy_quote": 11702.85426}, {"ts": 1775269260000, "open": 0.00664, "high": 0.00668, "low": 0.00662, "close": 0.00667, "volume": 1582976.0, "quote_volume": 10532.62874, "trades": 67, "taker_buy_quote": 4223.92498}, {"ts": 1775269320000, "open": 0.00668, "high": 0.00672, "low": 0.00661, "close": 0.00661, "volume": 5039548.0, "quote_volume": 33656.21753, "trades": 187, "taker_buy_quote": 14284.20756}, {"ts": 1775269380000, "open": 0.00661, "high": 0.00666, "low": 0.00657, "close": 0.00665, "volume": 3734337.0, "quote_volume": 24646.3993, "trades": 130, "taker_buy_quote": 11764.9115}, {"ts": 1775269440000, "open": 0.00665, "high": 0.00668, "low": 0.0066, "close": 0.00662, "volume": 1122511.0, "quote_volume": 7443.85717, "trades": 66, "taker_buy_quote": 3406.21982}, {"ts": 1775269500000, "open": 0.00661, "high": 0.00664, "low": 0.0066, "close": 0.00663, "volume": 1190948.0, "quote_volume": 7890.7778, "trades": 57, "taker_buy_quote": 5586.20027}, {"ts": 1775269560000, "open": 0.00663, "high": 0.00664, "low": 0.00657, "close": 0.00657, "volume": 846786.0, "quote_volume": 5591.4471, "trades": 45, "taker_buy_quote": 4106.53605}, {"ts": 1775269620000, "open": 0.00657, "high": 0.00671, "low": 0.00655, "close": 0.00666, "volume": 5079049.0, "quote_volume": 33724.61474, "trades": 366, "taker_buy_quote": 22045.45797}, {"ts": 1775269680000, "open": 0.00664, "high": 0.00664, "low": 0.00654, "close": 0.00654, "volume": 3336625.0, "quote_volume": 21926.66304, "trades": 142, "taker_buy_quote": 5312.7967}, {"ts": 1775269740000, "open": 0.00654, "high": 0.0066, "low": 0.00652, "close": 0.00658, "volume": 2177090.0, "quote_volume": 14314.84686, "trades": 245, "taker_buy_quote": 10315.29854}, {"ts": 1775269800000, "open": 0.00659, "high": 0.00659, "low": 0.00641, "close": 0.00641, "volume": 3833171.0, "quote_volume": 24950.62556, "trades": 191, "taker_buy_quote": 10363.01458}, {"ts": 1775269860000, "open": 0.00642, "high": 0.00643, "low": 0.00628, "close": 0.0064, "volume": 3268509.0, "quote_volume": 20750.55629, "trades": 181, "taker_buy_quote": 9842.61412}, {"ts": 1775269920000, "open": 0.00638, "high": 0.00641, "low": 0.00637, "close": 0.00637, "volume": 1634464.0, "quote_volume": 10437.26532, "trades": 46, "taker_buy_quote": 4052.90537}, {"ts": 1775269980000, "open": 0.00639, "high": 0.00641, "low": 0.00639, "close": 0.00639, "volume": 421039.0, "quote_volume": 2693.04512, "trades": 21, "taker_buy_quote": 1333.09807}, {"ts": 1775270040000, "open": 0.00638, "high": 0.00639, "low": 0.00637, "close": 0.00638, "volume": 425653.0, "quote_volume": 2714.1948, "trades": 13, "taker_buy_quote": 1607.52044}, {"ts": 1775270100000, "open": 0.00638, "high": 0.00642, "low": 0.00637, "close": 0.00639, "volume": 588266.0, "quote_volume": 3767.12486, "trades": 25, "taker_buy_quote": 1874.56033}, {"ts": 1775270160000, "open": 0.00638, "high": 0.00639, "low": 0.00637, "close": 0.00637, "volume": 514965.0, "quote_volume": 3282.42962, "trades": 17, "taker_buy_quote": 547.33558}, {"ts": 1775270220000, "open": 0.00636, "high": 0.00639, "low": 0.00636, "close": 0.00639, "volume": 191266.0, "quote_volume": 1218.49464, "trades": 19, "taker_buy_quote": 924.6262}, {"ts": 1775270280000, "open": 0.00639, "high": 0.0064, "low": 0.00638, "close": 0.00638, "volume": 142038.0, "quote_volume": 907.64568, "trades": 14, "taker_buy_quote": 210.41699}, {"ts": 1775270340000, "open": 0.00637, "high": 0.00643, "low": 0.00635, "close": 0.00643, "volume": 1206464.0, "quote_volume": 7703.15832, "trades": 43, "taker_buy_quote": 5069.34513}, {"ts": 1775270400000, "open": 0.00642, "high": 0.00644, "low": 0.0064, "close": 0.00642, "volume": 264309.0, "quote_volume": 1699.1964, "trades": 24, "taker_buy_quote": 793.20972}, {"ts": 1775270460000, "open": 0.00643, "high": 0.00644, "low": 0.0064, "close": 0.00643, "volume": 716564.0, "quote_volume": 4599.74955, "trades": 36, "taker_buy_quote": 2720.83714}, {"ts": 1775270520000, "open": 0.00642, "high": 0.00643, "low": 0.0064, "close": 0.0064, "volume": 361496.0, "quote_volume": 2320.87951, "trades": 26, "taker_buy_quote": 1229.61116}, {"ts": 1775270580000, "open": 0.00641, "high": 0.00641, "low": 0.00636, "close": 0.00637, "volume": 787136.0, "quote_volume": 5027.16023, "trades": 45, "taker_buy_quote": 2193.77303}, {"ts": 1775270640000, "open": 0.00636, "high": 0.00639, "low": 0.00636, "close": 0.00638, "volume": 313109.0, "quote_volume": 1997.86498, "trades": 19, "taker_buy_quote": 902.61963}, {"ts": 1775270700000, "open": 0.00637, "high": 0.00643, "low": 0.00636, "close": 0.00642, "volume": 942082.0, "quote_volume": 6031.60497, "trades": 44, "taker_buy_quote": 4919.15612}, {"ts": 1775270760000, "open": 0.00644, "high": 0.00651, "low": 0.00644, "close": 0.0065, "volume": 3219236.0, "quote_volume": 20797.5111, "trades": 121, "taker_buy_quote": 15988.11203}, {"ts": 1775270820000, "open": 0.00649, "high": 0.00649, "low": 0.00648, "close": 0.00649, "volume": 204814.0, "quote_volume": 1328.40332, "trades": 10, "taker_buy_quote": 38.9448}, {"ts": 1775270880000, "open": 0.0065, "high": 0.00652, "low": 0.00646, "close": 0.00646, "volume": 983017.0, "quote_volume": 6379.54382, "trades": 39, "taker_buy_quote": 1293.81454}, {"ts": 1775270940000, "open": 0.00645, "high": 0.00646, "low": 0.00644, "close": 0.00645, "volume": 688352.0, "quote_volume": 4436.30476, "trades": 27, "taker_buy_quote": 1504.76646}, {"ts": 1775271000000, "open": 0.00646, "high": 0.00646, "low": 0.00643, "close": 0.00643, "volume": 330923.0, "quote_volume": 2129.18886, "trades": 11, "taker_buy_quote": 144.40096}, {"ts": 1775271060000, "open": 0.00642, "high": 0.00642, "low": 0.00641, "close": 0.00642, "volume": 372034.0, "quote_volume": 2388.32069, "trades": 13, "taker_buy_quote": 286.88352}, {"ts": 1775271120000, "open": 0.0064, "high": 0.00641, "low": 0.00639, "close": 0.0064, "volume": 113452.0, "quote_volume": 726.48475, "trades": 14, "taker_buy_quote": 540.68453}, {"ts": 1775271180000, "open": 0.00639, "high": 0.00639, "low": 0.00637, "close": 0.00637, "volume": 978949.0, "quote_volume": 6251.16913, "trades": 30, "taker_buy_quote": 2279.45358}, {"ts": 1775271240000, "open": 0.00637, "high": 0.00638, "low": 0.00635, "close": 0.00637, "volume": 499441.0, "quote_volume": 3181.25647, "trades": 26, "taker_buy_quote": 1687.77976}, {"ts": 1775271300000, "open": 0.00637, "high": 0.00639, "low": 0.00636, "close": 0.00639, "volume": 117811.0, "quote_volume": 751.29622, "trades": 10, "taker_buy_quote": 182.05348}, {"ts": 1775271360000, "open": 0.0064, "high": 0.0064, "low": 0.00635, "close": 0.00635, "volume": 354043.0, "quote_volume": 2258.41344, "trades": 18, "taker_buy_quote": 1693.96903}, {"ts": 1775271420000, "open": 0.00637, "high": 0.00638, "low": 0.00637, "close": 0.00638, "volume": 130127.0, "quote_volume": 828.99334, "trades": 7, "taker_buy_quote": 380.20773}, {"ts": 1775271480000, "open": 0.00639, "high": 0.0064, "low": 0.00636, "close": 0.00636, "volume": 496355.0, "quote_volume": 3158.99877, "trades": 20, "taker_buy_quote": 208.83927}, {"ts": 1775271540000, "open": 0.00636, "high": 0.00636, "low": 0.00631, "close": 0.00635, "volume": 1564758.0, "quote_volume": 9895.13007, "trades": 72, "taker_buy_quote": 4297.27737}, {"ts": 1775271600000, "open": 0.00635, "high": 0.00635, "low": 0.00629, "close": 0.00634, "volume": 2391893.0, "quote_volume": 15080.62439, "trades": 83, "taker_buy_quote": 3319.54276}, {"ts": 1775271660000, "open": 0.00634, "high": 0.0064, "low": 0.00634, "close": 0.00639, "volume": 2276150.0, "quote_volume": 14524.8552, "trades": 70, "taker_buy_quote": 9474.98032}, {"ts": 1775271720000, "open": 0.00638, "high": 0.00638, "low": 0.00631, "close": 0.00631, "volume": 371661.0, "quote_volume": 2361.86627, "trades": 31, "taker_buy_quote": 699.85512}, {"ts": 1775271780000, "open": 0.00632, "high": 0.00632, "low": 0.00629, "close": 0.00631, "volume": 2366887.0, "quote_volume": 14918.70714, "trades": 55, "taker_buy_quote": 1146.08183}, {"ts": 1775271840000, "open": 0.0063, "high": 0.0063, "low": 0.00624, "close": 0.00627, "volume": 3560243.0, "quote_volume": 22299.07206, "trades": 133, "taker_buy_quote": 6824.9391}, {"ts": 1775271900000, "open": 0.00627, "high": 0.00634, "low": 0.00627, "close": 0.00632, "volume": 1233667.0, "quote_volume": 7783.41933, "trades": 69, "taker_buy_quote": 6536.72759}, {"ts": 1775271960000, "open": 0.00633, "high": 0.00633, "low": 0.00632, "close": 0.00632, "volume": 224566.0, "quote_volume": 1419.28605, "trades": 8, "taker_buy_quote": 164.38053}, {"ts": 1775272020000, "open": 0.00632, "high": 0.00636, "low": 0.00631, "close": 0.00636, "volume": 658154.0, "quote_volume": 4174.08602, "trades": 31, "taker_buy_quote": 3369.32513}, {"ts": 1775272080000, "open": 0.00635, "high": 0.00637, "low": 0.00635, "close": 0.00637, "volume": 531884.0, "quote_volume": 3379.80237, "trades": 22, "taker_buy_quote": 2037.94136}, {"ts": 1775272140000, "open": 0.00638, "high": 0.00643, "low": 0.00637, "close": 0.00642, "volume": 2714192.0, "quote_volume": 17372.50735, "trades": 63, "taker_buy_quote": 15101.76905}, {"ts": 1775272200000, "open": 0.00643, "high": 0.00643, "low": 0.00641, "close": 0.00643, "volume": 67979.0, "quote_volume": 436.09749, "trades": 8, "taker_buy_quote": 132.4622}, {"ts": 1775272260000, "open": 0.00643, "high": 0.00646, "low": 0.0064, "close": 0.0064, "volume": 1940156.0, "quote_volume": 12502.32537, "trades": 41, "taker_buy_quote": 12102.2205}, {"ts": 1775272320000, "open": 0.00639, "high": 0.0064, "low": 0.00638, "close": 0.00639, "volume": 142970.0, "quote_volume": 913.33174, "trades": 10, "taker_buy_quote": 144.37108}, {"ts": 1775272380000, "open": 0.0064, "high": 0.0064, "low": 0.00637, "close": 0.0064, "volume": 241208.0, "quote_volume": 1543.10994, "trades": 15, "taker_buy_quote": 1248.12568}, {"ts": 1775272440000, "open": 0.0064, "high": 0.00642, "low": 0.00639, "close": 0.00642, "volume": 224747.0, "quote_volume": 1439.24767, "trades": 14, "taker_buy_quote": 932.37345}, {"ts": 1775272500000, "open": 0.00642, "high": 0.00647, "low": 0.00642, "close": 0.00642, "volume": 953833.0, "quote_volume": 6145.79234, "trades": 52, "taker_buy_quote": 3469.184}, {"ts": 1775272560000, "open": 0.00641, "high": 0.00641, "low": 0.0064, "close": 0.00641, "volume": 39635.0, "quote_volume": 254.05175, "trades": 6, "taker_buy_quote": 227.12553}, {"ts": 1775272620000, "open": 0.0064, "high": 0.0064, "low": 0.00636, "close": 0.00637, "volume": 542996.0, "quote_volume": 3461.21482, "trades": 18, "taker_buy_quote": 2579.58246}, {"ts": 1775272680000, "open": 0.00636, "high": 0.00637, "low": 0.00634, "close": 0.00634, "volume": 2118351.0, "quote_volume": 13444.14506, "trades": 34, "taker_buy_quote": 117.64241}, {"ts": 1775272740000, "open": 0.00634, "high": 0.00636, "low": 0.00632, "close": 0.00634, "volume": 1021367.0, "quote_volume": 6474.49262, "trades": 65, "taker_buy_quote": 3301.29925}, {"ts": 1775272800000, "open": 0.00635, "high": 0.00639, "low": 0.00635, "close": 0.00639, "volume": 882145.0, "quote_volume": 5625.96672, "trades": 27, "taker_buy_quote": 4601.52877}, {"ts": 1775272860000, "open": 0.00639, "high": 0.00642, "low": 0.00639, "close": 0.00641, "volume": 557424.0, "quote_volume": 3573.01941, "trades": 24, "taker_buy_quote": 662.92858}, {"ts": 1775272920000, "open": 0.0064, "high": 0.0064, "low": 0.00637, "close": 0.00637, "volume": 187567.0, "quote_volume": 1197.87509, "trades": 21, "taker_buy_quote": 576.69442}, {"ts": 1775272980000, "open": 0.00636, "high": 0.00638, "low": 0.00635, "close": 0.00637, "volume": 321818.0, "quote_volume": 2047.72733, "trades": 23, "taker_buy_quote": 1702.14186}, {"ts": 1775273040000, "open": 0.00635, "high": 0.00635, "low": 0.00633, "close": 0.00634, "volume": 520412.0, "quote_volume": 3300.50364, "trades": 28, "taker_buy_quote": 2521.25922}, {"ts": 1775273100000, "open": 0.00634, "high": 0.00636, "low": 0.00634, "close": 0.00636, "volume": 90084.0, "quote_volume": 572.08436, "trades": 10, "taker_buy_quote": 155.979}, {"ts": 1775273160000, "open": 0.00636, "high": 0.00636, "low": 0.00636, "close": 0.00636, "volume": 95335.0, "quote_volume": 606.3306, "trades": 7, "taker_buy_quote": 396.95304}, {"ts": 1775273220000, "open": 0.00637, "high": 0.0064, "low": 0.00637, "close": 0.0064, "volume": 274126.0, "quote_volume": 1748.94105, "trades": 18, "taker_buy_quote": 1587.09321}, {"ts": 1775273280000, "open": 0.0064, "high": 0.00646, "low": 0.0064, "close": 0.00645, "volume": 1764738.0, "quote_volume": 11346.60056, "trades": 65, "taker_buy_quote": 9970.43015}, {"ts": 1775273340000, "open": 0.00644, "high": 0.00646, "low": 0.00644, "close": 0.00646, "volume": 174936.0, "quote_volume": 1127.98856, "trades": 20, "taker_buy_quote": 866.09041}, {"ts": 1775273400000, "open": 0.00646, "high": 0.00647, "low": 0.00642, "close": 0.00644, "volume": 472132.0, "quote_volume": 3038.84538, "trades": 31, "taker_buy_quote": 1463.25424}, {"ts": 1775273460000, "open": 0.00644, "high": 0.00644, "low": 0.00643, "close": 0.00643, "volume": 12020.0, "quote_volume": 77.3487, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775273520000, "open": 0.00645, "high": 0.0065, "low": 0.00645, "close": 0.00649, "volume": 213010.0, "quote_volume": 1377.2322, "trades": 14, "taker_buy_quote": 1313.10087}, {"ts": 1775273580000, "open": 0.00649, "high": 0.00651, "low": 0.00649, "close": 0.00651, "volume": 85072.0, "quote_volume": 552.94225, "trades": 9, "taker_buy_quote": 281.10384}, {"ts": 1775273640000, "open": 0.00652, "high": 0.00659, "low": 0.00652, "close": 0.00658, "volume": 2929721.0, "quote_volume": 19201.29465, "trades": 85, "taker_buy_quote": 12016.97969}, {"ts": 1775273700000, "open": 0.00657, "high": 0.00664, "low": 0.00657, "close": 0.00664, "volume": 854888.0, "quote_volume": 5656.08651, "trades": 40, "taker_buy_quote": 4877.76941}, {"ts": 1775273760000, "open": 0.00663, "high": 0.00665, "low": 0.00653, "close": 0.00653, "volume": 4203399.0, "quote_volume": 27708.91997, "trades": 153, "taker_buy_quote": 9244.80256}, {"ts": 1775273820000, "open": 0.00653, "high": 0.00654, "low": 0.0065, "close": 0.00654, "volume": 858193.0, "quote_volume": 5590.83637, "trades": 94, "taker_buy_quote": 3629.97411}, {"ts": 1775273880000, "open": 0.00654, "high": 0.00659, "low": 0.00651, "close": 0.00657, "volume": 1446972.0, "quote_volume": 9500.33328, "trades": 53, "taker_buy_quote": 5607.35844}, {"ts": 1775273940000, "open": 0.00657, "high": 0.00659, "low": 0.00655, "close": 0.00659, "volume": 495143.0, "quote_volume": 3250.26612, "trades": 40, "taker_buy_quote": 1419.01735}, {"ts": 1775274000000, "open": 0.0066, "high": 0.00661, "low": 0.00655, "close": 0.00658, "volume": 662019.0, "quote_volume": 4354.26718, "trades": 51, "taker_buy_quote": 1025.38814}, {"ts": 1775274060000, "open": 0.00658, "high": 0.00662, "low": 0.00657, "close": 0.00661, "volume": 1233070.0, "quote_volume": 8132.18356, "trades": 50, "taker_buy_quote": 6227.14504}, {"ts": 1775274120000, "open": 0.00661, "high": 0.00661, "low": 0.00656, "close": 0.00659, "volume": 837070.0, "quote_volume": 5511.89551, "trades": 29, "taker_buy_quote": 3003.11341}, {"ts": 1775274180000, "open": 0.00657, "high": 0.00658, "low": 0.00656, "close": 0.00658, "volume": 350328.0, "quote_volume": 2301.51263, "trades": 20, "taker_buy_quote": 2044.2951}, {"ts": 1775274240000, "open": 0.00658, "high": 0.00658, "low": 0.00656, "close": 0.00656, "volume": 127360.0, "quote_volume": 836.53326, "trades": 11, "taker_buy_quote": 278.70816}, {"ts": 1775274300000, "open": 0.00655, "high": 0.00655, "low": 0.00652, "close": 0.00653, "volume": 271194.0, "quote_volume": 1774.78443, "trades": 17, "taker_buy_quote": 176.79322}, {"ts": 1775274360000, "open": 0.00652, "high": 0.00653, "low": 0.0065, "close": 0.0065, "volume": 379737.0, "quote_volume": 2478.27897, "trades": 15, "taker_buy_quote": 2214.81837}, {"ts": 1775274420000, "open": 0.00649, "high": 0.00649, "low": 0.00646, "close": 0.00646, "volume": 2795257.0, "quote_volume": 18108.11502, "trades": 41, "taker_buy_quote": 7204.65329}, {"ts": 1775274480000, "open": 0.00645, "high": 0.00648, "low": 0.00644, "close": 0.00647, "volume": 2189884.0, "quote_volume": 14132.20246, "trades": 33, "taker_buy_quote": 10102.45518}, {"ts": 1775274540000, "open": 0.00646, "high": 0.00647, "low": 0.00644, "close": 0.00645, "volume": 634005.0, "quote_volume": 4095.88171, "trades": 30, "taker_buy_quote": 3771.10279}, {"ts": 1775274600000, "open": 0.00645, "high": 0.00645, "low": 0.00633, "close": 0.00634, "volume": 2502356.0, "quote_volume": 15992.44333, "trades": 126, "taker_buy_quote": 6217.15166}, {"ts": 1775274660000, "open": 0.00635, "high": 0.00639, "low": 0.00635, "close": 0.00638, "volume": 730656.0, "quote_volume": 4654.59005, "trades": 48, "taker_buy_quote": 1641.89795}, {"ts": 1775274720000, "open": 0.00638, "high": 0.00638, "low": 0.00637, "close": 0.00637, "volume": 62889.0, "quote_volume": 400.92736, "trades": 8, "taker_buy_quote": 168.64254}, {"ts": 1775274780000, "open": 0.00639, "high": 0.00639, "low": 0.00636, "close": 0.00636, "volume": 187797.0, "quote_volume": 1196.8946, "trades": 20, "taker_buy_quote": 305.50994}, {"ts": 1775274840000, "open": 0.00636, "high": 0.00639, "low": 0.00634, "close": 0.00639, "volume": 729766.0, "quote_volume": 4645.07049, "trades": 41, "taker_buy_quote": 2142.367}, {"ts": 1775274900000, "open": 0.00637, "high": 0.00639, "low": 0.00636, "close": 0.00637, "volume": 1047041.0, "quote_volume": 6679.12395, "trades": 25, "taker_buy_quote": 1402.81749}, {"ts": 1775274960000, "open": 0.00636, "high": 0.00636, "low": 0.00635, "close": 0.00636, "volume": 353445.0, "quote_volume": 2245.22098, "trades": 16, "taker_buy_quote": 558.65962}, {"ts": 1775275020000, "open": 0.00637, "high": 0.0064, "low": 0.00635, "close": 0.00635, "volume": 1142020.0, "quote_volume": 7284.81778, "trades": 57, "taker_buy_quote": 2494.68302}, {"ts": 1775275080000, "open": 0.00635, "high": 0.00635, "low": 0.00634, "close": 0.00635, "volume": 122472.0, "quote_volume": 776.82254, "trades": 14, "taker_buy_quote": 395.26553}, {"ts": 1775275140000, "open": 0.00635, "high": 0.00636, "low": 0.00634, "close": 0.00636, "volume": 57152.0, "quote_volume": 362.90461, "trades": 9, "taker_buy_quote": 171.04961}, {"ts": 1775275200000, "open": 0.00635, "high": 0.00635, "low": 0.0063, "close": 0.00632, "volume": 768281.0, "quote_volume": 4855.64873, "trades": 40, "taker_buy_quote": 548.01685}, {"ts": 1775275260000, "open": 0.00632, "high": 0.00637, "low": 0.00631, "close": 0.00635, "volume": 794432.0, "quote_volume": 5037.28896, "trades": 41, "taker_buy_quote": 2781.4474}, {"ts": 1775275320000, "open": 0.00635, "high": 0.00638, "low": 0.00633, "close": 0.00634, "volume": 500412.0, "quote_volume": 3177.79143, "trades": 45, "taker_buy_quote": 1574.86718}, {"ts": 1775275380000, "open": 0.00633, "high": 0.00638, "low": 0.00631, "close": 0.00637, "volume": 993458.0, "quote_volume": 6302.69701, "trades": 67, "taker_buy_quote": 2894.64418}, {"ts": 1775275440000, "open": 0.00637, "high": 0.00637, "low": 0.00633, "close": 0.00633, "volume": 474643.0, "quote_volume": 3016.58197, "trades": 45, "taker_buy_quote": 1163.62962}, {"ts": 1775275500000, "open": 0.00632, "high": 0.0064, "low": 0.00628, "close": 0.00639, "volume": 4696297.0, "quote_volume": 29793.84388, "trades": 151, "taker_buy_quote": 17027.36036}, {"ts": 1775275560000, "open": 0.00639, "high": 0.0064, "low": 0.00637, "close": 0.00637, "volume": 129602.0, "quote_volume": 828.51619, "trades": 13, "taker_buy_quote": 596.26232}, {"ts": 1775275620000, "open": 0.00637, "high": 0.00637, "low": 0.00635, "close": 0.00636, "volume": 137884.0, "quote_volume": 875.64939, "trades": 8, "taker_buy_quote": 626.41934}, {"ts": 1775275680000, "open": 0.00634, "high": 0.00634, "low": 0.0063, "close": 0.0063, "volume": 581896.0, "quote_volume": 3672.64267, "trades": 29, "taker_buy_quote": 141.5333}, {"ts": 1775275740000, "open": 0.00631, "high": 0.00634, "low": 0.0063, "close": 0.00632, "volume": 938204.0, "quote_volume": 5938.68755, "trades": 43, "taker_buy_quote": 4914.22697}, {"ts": 1775275800000, "open": 0.00631, "high": 0.00632, "low": 0.00631, "close": 0.00631, "volume": 277591.0, "quote_volume": 1751.77153, "trades": 14, "taker_buy_quote": 36.93408}, {"ts": 1775275860000, "open": 0.00631, "high": 0.00637, "low": 0.00631, "close": 0.00634, "volume": 1306542.0, "quote_volume": 8280.71024, "trades": 65, "taker_buy_quote": 3503.52185}, {"ts": 1775275920000, "open": 0.00634, "high": 0.00636, "low": 0.00633, "close": 0.00633, "volume": 507661.0, "quote_volume": 3220.38962, "trades": 29, "taker_buy_quote": 1319.9341}, {"ts": 1775275980000, "open": 0.00633, "high": 0.00635, "low": 0.00631, "close": 0.00631, "volume": 587600.0, "quote_volume": 3714.72352, "trades": 29, "taker_buy_quote": 1334.56302}, {"ts": 1775276040000, "open": 0.00633, "high": 0.00633, "low": 0.00631, "close": 0.00631, "volume": 382201.0, "quote_volume": 2417.40433, "trades": 16, "taker_buy_quote": 1788.8454}, {"ts": 1775276100000, "open": 0.00632, "high": 0.00634, "low": 0.00632, "close": 0.00634, "volume": 764464.0, "quote_volume": 4842.73522, "trades": 36, "taker_buy_quote": 4124.76581}, {"ts": 1775276160000, "open": 0.00635, "high": 0.00638, "low": 0.00633, "close": 0.00637, "volume": 1449714.0, "quote_volume": 9212.92692, "trades": 59, "taker_buy_quote": 3495.73388}, {"ts": 1775276220000, "open": 0.00637, "high": 0.0065, "low": 0.00637, "close": 0.00649, "volume": 1725068.0, "quote_volume": 11085.10324, "trades": 95, "taker_buy_quote": 8657.2218}, {"ts": 1775276280000, "open": 0.0065, "high": 0.00652, "low": 0.00646, "close": 0.00649, "volume": 890437.0, "quote_volume": 5767.73605, "trades": 65, "taker_buy_quote": 1562.13821}, {"ts": 1775276340000, "open": 0.00649, "high": 0.00651, "low": 0.00646, "close": 0.0065, "volume": 536185.0, "quote_volume": 3478.972, "trades": 52, "taker_buy_quote": 1408.53847}, {"ts": 1775276400000, "open": 0.00649, "high": 0.0065, "low": 0.00646, "close": 0.00647, "volume": 424755.0, "quote_volume": 2756.6818, "trades": 20, "taker_buy_quote": 2011.7019}, {"ts": 1775276460000, "open": 0.00647, "high": 0.00654, "low": 0.00645, "close": 0.00652, "volume": 1518501.0, "quote_volume": 9857.78123, "trades": 85, "taker_buy_quote": 6915.92686}, {"ts": 1775276520000, "open": 0.00653, "high": 0.00653, "low": 0.00648, "close": 0.00652, "volume": 499166.0, "quote_volume": 3249.60283, "trades": 45, "taker_buy_quote": 690.20798}, {"ts": 1775276580000, "open": 0.00651, "high": 0.00655, "low": 0.00649, "close": 0.00655, "volume": 658107.0, "quote_volume": 4288.33853, "trades": 40, "taker_buy_quote": 3467.36473}, {"ts": 1775276640000, "open": 0.00654, "high": 0.00657, "low": 0.00654, "close": 0.00656, "volume": 604693.0, "quote_volume": 3962.72175, "trades": 27, "taker_buy_quote": 1642.88796}, {"ts": 1775276700000, "open": 0.00656, "high": 0.00656, "low": 0.0065, "close": 0.00652, "volume": 1902966.0, "quote_volume": 12421.39192, "trades": 98, "taker_buy_quote": 3799.76843}, {"ts": 1775276760000, "open": 0.00652, "high": 0.00653, "low": 0.00649, "close": 0.00652, "volume": 675197.0, "quote_volume": 4397.06346, "trades": 32, "taker_buy_quote": 1950.80906}, {"ts": 1775276820000, "open": 0.00651, "high": 0.00651, "low": 0.00647, "close": 0.00648, "volume": 1446907.0, "quote_volume": 9374.1047, "trades": 38, "taker_buy_quote": 2924.92339}, {"ts": 1775276880000, "open": 0.00648, "high": 0.00648, "low": 0.00644, "close": 0.00644, "volume": 640142.0, "quote_volume": 4132.08018, "trades": 31, "taker_buy_quote": 308.85169}, {"ts": 1775276940000, "open": 0.00644, "high": 0.00644, "low": 0.00639, "close": 0.00642, "volume": 1600178.0, "quote_volume": 10276.85918, "trades": 61, "taker_buy_quote": 827.90294}, {"ts": 1775277000000, "open": 0.00643, "high": 0.00644, "low": 0.0064, "close": 0.00641, "volume": 283178.0, "quote_volume": 1821.28818, "trades": 15, "taker_buy_quote": 63.4031}, {"ts": 1775277060000, "open": 0.00641, "high": 0.00643, "low": 0.00639, "close": 0.0064, "volume": 1040395.0, "quote_volume": 6676.43387, "trades": 35, "taker_buy_quote": 3132.74784}, {"ts": 1775277120000, "open": 0.0064, "high": 0.00642, "low": 0.00639, "close": 0.0064, "volume": 412583.0, "quote_volume": 2640.57743, "trades": 24, "taker_buy_quote": 1669.20164}, {"ts": 1775277180000, "open": 0.00639, "high": 0.00639, "low": 0.00638, "close": 0.00638, "volume": 221090.0, "quote_volume": 1411.10936, "trades": 14, "taker_buy_quote": 247.13568}, {"ts": 1775277240000, "open": 0.00638, "high": 0.00638, "low": 0.00633, "close": 0.00636, "volume": 1648749.0, "quote_volume": 10463.41498, "trades": 82, "taker_buy_quote": 5769.73326}, {"ts": 1775277300000, "open": 0.00637, "high": 0.00637, "low": 0.00636, "close": 0.00637, "volume": 549606.0, "quote_volume": 3500.33267, "trades": 13, "taker_buy_quote": 2982.74613}, {"ts": 1775277360000, "open": 0.00636, "high": 0.00637, "low": 0.00633, "close": 0.00635, "volume": 1336979.0, "quote_volume": 8496.51964, "trades": 37, "taker_buy_quote": 1677.69508}, {"ts": 1775277420000, "open": 0.00635, "high": 0.00637, "low": 0.00635, "close": 0.00635, "volume": 291520.0, "quote_volume": 1851.80182, "trades": 29, "taker_buy_quote": 1105.72558}, {"ts": 1775277480000, "open": 0.00635, "high": 0.00635, "low": 0.0063, "close": 0.00632, "volume": 1217989.0, "quote_volume": 7702.53375, "trades": 52, "taker_buy_quote": 726.19349}, {"ts": 1775277540000, "open": 0.00633, "high": 0.00634, "low": 0.00632, "close": 0.00634, "volume": 875268.0, "quote_volume": 5546.39477, "trades": 28, "taker_buy_quote": 4228.74174}, {"ts": 1775277600000, "open": 0.00634, "high": 0.00636, "low": 0.00634, "close": 0.00636, "volume": 199666.0, "quote_volume": 1265.96213, "trades": 14, "taker_buy_quote": 357.87759}, {"ts": 1775277660000, "open": 0.00636, "high": 0.00636, "low": 0.00632, "close": 0.00632, "volume": 256895.0, "quote_volume": 1629.43674, "trades": 24, "taker_buy_quote": 181.38288}, {"ts": 1775277720000, "open": 0.00632, "high": 0.00633, "low": 0.00631, "close": 0.00633, "volume": 177314.0, "quote_volume": 1121.67085, "trades": 21, "taker_buy_quote": 935.79573}, {"ts": 1775277780000, "open": 0.00633, "high": 0.00634, "low": 0.00633, "close": 0.00634, "volume": 112172.0, "quote_volume": 710.22843, "trades": 9, "taker_buy_quote": 695.52384}, {"ts": 1775277840000, "open": 0.00633, "high": 0.00633, "low": 0.00631, "close": 0.00632, "volume": 280647.0, "quote_volume": 1775.40321, "trades": 21, "taker_buy_quote": 1266.2521}, {"ts": 1775277900000, "open": 0.00632, "high": 0.00635, "low": 0.00631, "close": 0.00634, "volume": 1560258.0, "quote_volume": 9883.25337, "trades": 41, "taker_buy_quote": 8600.4618}, {"ts": 1775277960000, "open": 0.00634, "high": 0.00634, "low": 0.00631, "close": 0.00631, "volume": 132995.0, "quote_volume": 841.08565, "trades": 18, "taker_buy_quote": 242.65249}, {"ts": 1775278020000, "open": 0.00631, "high": 0.00632, "low": 0.0063, "close": 0.0063, "volume": 503744.0, "quote_volume": 3178.15407, "trades": 18, "taker_buy_quote": 2618.48827}, {"ts": 1775278080000, "open": 0.0063, "high": 0.0063, "low": 0.00629, "close": 0.00629, "volume": 354001.0, "quote_volume": 2229.03056, "trades": 14, "taker_buy_quote": 207.68236}, {"ts": 1775278140000, "open": 0.0063, "high": 0.0063, "low": 0.00628, "close": 0.00629, "volume": 478604.0, "quote_volume": 3008.47013, "trades": 15, "taker_buy_quote": 1597.94305}, {"ts": 1775278200000, "open": 0.00629, "high": 0.0063, "low": 0.00629, "close": 0.00629, "volume": 106324.0, "quote_volume": 669.19316, "trades": 12, "taker_buy_quote": 565.54934}, {"ts": 1775278260000, "open": 0.00628, "high": 0.00628, "low": 0.00628, "close": 0.00628, "volume": 162999.0, "quote_volume": 1023.63372, "trades": 10, "taker_buy_quote": 376.8942}, {"ts": 1775278320000, "open": 0.00627, "high": 0.0063, "low": 0.00627, "close": 0.00628, "volume": 441335.0, "quote_volume": 2773.15874, "trades": 14, "taker_buy_quote": 2191.33554}, {"ts": 1775278380000, "open": 0.00628, "high": 0.00628, "low": 0.00626, "close": 0.00627, "volume": 534703.0, "quote_volume": 3352.7616, "trades": 21, "taker_buy_quote": 81.27174}, {"ts": 1775278440000, "open": 0.00628, "high": 0.00628, "low": 0.00628, "close": 0.00628, "volume": 108929.0, "quote_volume": 684.07412, "trades": 4, "taker_buy_quote": 684.07412}, {"ts": 1775278500000, "open": 0.00628, "high": 0.00629, "low": 0.00624, "close": 0.00627, "volume": 1382676.0, "quote_volume": 8650.00465, "trades": 40, "taker_buy_quote": 2645.00865}, {"ts": 1775278560000, "open": 0.00627, "high": 0.00627, "low": 0.00625, "close": 0.00626, "volume": 552974.0, "quote_volume": 3461.38729, "trades": 12, "taker_buy_quote": 3171.65611}, {"ts": 1775278620000, "open": 0.00626, "high": 0.00628, "low": 0.00625, "close": 0.00625, "volume": 381006.0, "quote_volume": 2388.20481, "trades": 22, "taker_buy_quote": 1872.97364}, {"ts": 1775278680000, "open": 0.00625, "high": 0.00626, "low": 0.00625, "close": 0.00626, "volume": 109035.0, "quote_volume": 682.50876, "trades": 8, "taker_buy_quote": 10.3125}, {"ts": 1775278740000, "open": 0.00625, "high": 0.00626, "low": 0.00624, "close": 0.00626, "volume": 480344.0, "quote_volume": 3001.28804, "trades": 26, "taker_buy_quote": 1253.86338}, {"ts": 1775278800000, "open": 0.00625, "high": 0.00628, "low": 0.00625, "close": 0.00627, "volume": 609421.0, "quote_volume": 3819.68968, "trades": 37, "taker_buy_quote": 3013.75086}, {"ts": 1775278860000, "open": 0.00627, "high": 0.0063, "low": 0.00627, "close": 0.00629, "volume": 411171.0, "quote_volume": 2583.07155, "trades": 25, "taker_buy_quote": 2202.87704}, {"ts": 1775278920000, "open": 0.00628, "high": 0.00636, "low": 0.00628, "close": 0.00632, "volume": 2443978.0, "quote_volume": 15453.27414, "trades": 115, "taker_buy_quote": 11164.51342}, {"ts": 1775278980000, "open": 0.00632, "high": 0.00633, "low": 0.00631, "close": 0.00633, "volume": 518791.0, "quote_volume": 3279.07619, "trades": 17, "taker_buy_quote": 2884.2165}, {"ts": 1775279040000, "open": 0.00634, "high": 0.00635, "low": 0.00634, "close": 0.00635, "volume": 29293.0, "quote_volume": 185.915, "trades": 5, "taker_buy_quote": 147.8116}, {"ts": 1775279100000, "open": 0.00636, "high": 0.00638, "low": 0.00633, "close": 0.00633, "volume": 542898.0, "quote_volume": 3457.25618, "trades": 39, "taker_buy_quote": 2220.39343}, {"ts": 1775279160000, "open": 0.00632, "high": 0.00635, "low": 0.00632, "close": 0.00635, "volume": 190983.0, "quote_volume": 1210.58205, "trades": 16, "taker_buy_quote": 1154.72311}, {"ts": 1775279220000, "open": 0.00635, "high": 0.00637, "low": 0.00634, "close": 0.00637, "volume": 201908.0, "quote_volume": 1283.67051, "trades": 14, "taker_buy_quote": 897.77416}, {"ts": 1775279280000, "open": 0.00636, "high": 0.00636, "low": 0.0063, "close": 0.0063, "volume": 694547.0, "quote_volume": 4396.51139, "trades": 38, "taker_buy_quote": 561.22682}, {"ts": 1775279340000, "open": 0.0063, "high": 0.0063, "low": 0.00628, "close": 0.0063, "volume": 139596.0, "quote_volume": 878.82199, "trades": 14, "taker_buy_quote": 313.07693}, {"ts": 1775279400000, "open": 0.0063, "high": 0.0063, "low": 0.00628, "close": 0.00628, "volume": 158606.0, "quote_volume": 996.53316, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775279460000, "open": 0.00628, "high": 0.00632, "low": 0.00628, "close": 0.0063, "volume": 971484.0, "quote_volume": 6122.18999, "trades": 41, "taker_buy_quote": 5679.07886}, {"ts": 1775279520000, "open": 0.0063, "high": 0.0063, "low": 0.0063, "close": 0.0063, "volume": 6010.0, "quote_volume": 37.863, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775279580000, "open": 0.00629, "high": 0.00629, "low": 0.00627, "close": 0.00627, "volume": 746544.0, "quote_volume": 4685.54336, "trades": 30, "taker_buy_quote": 976.31498}, {"ts": 1775279640000, "open": 0.00628, "high": 0.00629, "low": 0.00625, "close": 0.00628, "volume": 2477194.0, "quote_volume": 15528.12279, "trades": 51, "taker_buy_quote": 1946.04418}, {"ts": 1775279700000, "open": 0.00629, "high": 0.00632, "low": 0.00629, "close": 0.00631, "volume": 463007.0, "quote_volume": 2919.09671, "trades": 25, "taker_buy_quote": 243.52186}, {"ts": 1775279760000, "open": 0.00631, "high": 0.00631, "low": 0.00629, "close": 0.00629, "volume": 92869.0, "quote_volume": 585.47797, "trades": 9, "taker_buy_quote": 307.75132}, {"ts": 1775279820000, "open": 0.00629, "high": 0.00629, "low": 0.00629, "close": 0.00629, "volume": 6010.0, "quote_volume": 37.8029, "trades": 1, "taker_buy_quote": 37.8029}, {"ts": 1775279880000, "open": 0.0063, "high": 0.0063, "low": 0.00624, "close": 0.00624, "volume": 757598.0, "quote_volume": 4738.83409, "trades": 36, "taker_buy_quote": 1069.78888}, {"ts": 1775279940000, "open": 0.00625, "high": 0.00626, "low": 0.00619, "close": 0.0062, "volume": 2383732.0, "quote_volume": 14822.3899, "trades": 79, "taker_buy_quote": 1433.81797}, {"ts": 1775280000000, "open": 0.00623, "high": 0.00625, "low": 0.00622, "close": 0.00623, "volume": 582433.0, "quote_volume": 3628.25834, "trades": 32, "taker_buy_quote": 2632.79985}, {"ts": 1775280060000, "open": 0.00622, "high": 0.00624, "low": 0.00622, "close": 0.00623, "volume": 336179.0, "quote_volume": 2094.04592, "trades": 14, "taker_buy_quote": 1585.76767}, {"ts": 1775280120000, "open": 0.00623, "high": 0.00624, "low": 0.00623, "close": 0.00624, "volume": 182677.0, "quote_volume": 1138.6747, "trades": 17, "taker_buy_quote": 710.0626}, {"ts": 1775280180000, "open": 0.00624, "high": 0.00629, "low": 0.00624, "close": 0.00627, "volume": 421222.0, "quote_volume": 2641.76469, "trades": 30, "taker_buy_quote": 1878.34781}, {"ts": 1775280240000, "open": 0.00626, "high": 0.00627, "low": 0.00625, "close": 0.00627, "volume": 501846.0, "quote_volume": 3141.12853, "trades": 24, "taker_buy_quote": 1971.75863}, {"ts": 1775280300000, "open": 0.00628, "high": 0.00635, "low": 0.00628, "close": 0.00631, "volume": 3442090.0, "quote_volume": 21768.9341, "trades": 114, "taker_buy_quote": 18685.57221}, {"ts": 1775280360000, "open": 0.00632, "high": 0.00632, "low": 0.00629, "close": 0.00629, "volume": 593012.0, "quote_volume": 3737.57563, "trades": 28, "taker_buy_quote": 190.27814}, {"ts": 1775280420000, "open": 0.00629, "high": 0.00629, "low": 0.00624, "close": 0.00625, "volume": 781477.0, "quote_volume": 4896.10037, "trades": 37, "taker_buy_quote": 1509.23741}, {"ts": 1775280480000, "open": 0.00625, "high": 0.00625, "low": 0.00624, "close": 0.00625, "volume": 191040.0, "quote_volume": 1193.71203, "trades": 12, "taker_buy_quote": 830.79811}, {"ts": 1775280540000, "open": 0.00623, "high": 0.00624, "low": 0.00623, "close": 0.00623, "volume": 300781.0, "quote_volume": 1873.9816, "trades": 8, "taker_buy_quote": 1437.20473}, {"ts": 1775280600000, "open": 0.00624, "high": 0.00627, "low": 0.00623, "close": 0.00625, "volume": 319227.0, "quote_volume": 1996.64601, "trades": 39, "taker_buy_quote": 1751.04298}, {"ts": 1775280660000, "open": 0.00625, "high": 0.00627, "low": 0.00623, "close": 0.00627, "volume": 426240.0, "quote_volume": 2665.93076, "trades": 31, "taker_buy_quote": 1962.34957}, {"ts": 1775280720000, "open": 0.00627, "high": 0.00627, "low": 0.00626, "close": 0.00627, "volume": 28641.0, "quote_volume": 179.45324, "trades": 4, "taker_buy_quote": 63.00096}, {"ts": 1775280780000, "open": 0.00626, "high": 0.00626, "low": 0.00625, "close": 0.00625, "volume": 95866.0, "quote_volume": 599.48198, "trades": 7, "taker_buy_quote": 193.9875}, {"ts": 1775280840000, "open": 0.00625, "high": 0.00628, "low": 0.00625, "close": 0.00628, "volume": 632718.0, "quote_volume": 3967.3252, "trades": 31, "taker_buy_quote": 2387.4641}, {"ts": 1775280900000, "open": 0.00627, "high": 0.00633, "low": 0.00627, "close": 0.0063, "volume": 219520.0, "quote_volume": 1383.55744, "trades": 33, "taker_buy_quote": 483.88595}, {"ts": 1775280960000, "open": 0.0063, "high": 0.0063, "low": 0.00627, "close": 0.00628, "volume": 669095.0, "quote_volume": 4201.3606, "trades": 35, "taker_buy_quote": 2289.06787}, {"ts": 1775281020000, "open": 0.00629, "high": 0.00632, "low": 0.00629, "close": 0.00631, "volume": 189734.0, "quote_volume": 1197.14988, "trades": 18, "taker_buy_quote": 692.55211}, {"ts": 1775281080000, "open": 0.0063, "high": 0.0063, "low": 0.00629, "close": 0.00629, "volume": 65291.0, "quote_volume": 411.00659, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775281140000, "open": 0.00628, "high": 0.00631, "low": 0.00628, "close": 0.0063, "volume": 644917.0, "quote_volume": 4061.907, "trades": 28, "taker_buy_quote": 3526.99298}, {"ts": 1775281200000, "open": 0.00631, "high": 0.00632, "low": 0.00631, "close": 0.00631, "volume": 522498.0, "quote_volume": 3301.5775, "trades": 17, "taker_buy_quote": 3142.66119}, {"ts": 1775281260000, "open": 0.0063, "high": 0.0063, "low": 0.00627, "close": 0.00628, "volume": 121571.0, "quote_volume": 763.95815, "trades": 12, "taker_buy_quote": 193.9892}, {"ts": 1775281320000, "open": 0.00628, "high": 0.00629, "low": 0.00628, "close": 0.00629, "volume": 52635.0, "quote_volume": 330.58997, "trades": 6, "taker_buy_quote": 330.58997}, {"ts": 1775281380000, "open": 0.0063, "high": 0.00631, "low": 0.00626, "close": 0.00626, "volume": 649922.0, "quote_volume": 4077.62993, "trades": 38, "taker_buy_quote": 1537.41453}, {"ts": 1775281440000, "open": 0.00627, "high": 0.00628, "low": 0.00627, "close": 0.00627, "volume": 66300.0, "quote_volume": 415.86352, "trades": 9, "taker_buy_quote": 268.4208}, {"ts": 1775281500000, "open": 0.00627, "high": 0.00628, "low": 0.00627, "close": 0.00627, "volume": 249321.0, "quote_volume": 1563.74752, "trades": 11, "taker_buy_quote": 1295.09943}, {"ts": 1775281560000, "open": 0.00629, "high": 0.0063, "low": 0.00628, "close": 0.0063, "volume": 175808.0, "quote_volume": 1105.40872, "trades": 15, "taker_buy_quote": 867.60898}, {"ts": 1775281620000, "open": 0.0063, "high": 0.00631, "low": 0.00628, "close": 0.00629, "volume": 405389.0, "quote_volume": 2552.0881, "trades": 27, "taker_buy_quote": 1760.64524}, {"ts": 1775281680000, "open": 0.0063, "high": 0.00633, "low": 0.0063, "close": 0.00632, "volume": 30536.0, "quote_volume": 192.70739, "trades": 10, "taker_buy_quote": 143.71153}, {"ts": 1775281740000, "open": 0.00633, "high": 0.00636, "low": 0.00632, "close": 0.00634, "volume": 291946.0, "quote_volume": 1851.22417, "trades": 21, "taker_buy_quote": 1306.10545}, {"ts": 1775281800000, "open": 0.00636, "high": 0.00642, "low": 0.00634, "close": 0.0064, "volume": 2629859.0, "quote_volume": 16753.05601, "trades": 95, "taker_buy_quote": 11727.45089}, {"ts": 1775281860000, "open": 0.0064, "high": 0.00644, "low": 0.00639, "close": 0.00644, "volume": 1093440.0, "quote_volume": 7020.58681, "trades": 63, "taker_buy_quote": 4229.31305}, {"ts": 1775281920000, "open": 0.00645, "high": 0.00646, "low": 0.00641, "close": 0.00642, "volume": 864364.0, "quote_volume": 5566.9766, "trades": 45, "taker_buy_quote": 1088.74004}, {"ts": 1775281980000, "open": 0.00642, "high": 0.00642, "low": 0.00639, "close": 0.00641, "volume": 663687.0, "quote_volume": 4259.05191, "trades": 27, "taker_buy_quote": 1630.55082}, {"ts": 1775282040000, "open": 0.0064, "high": 0.00645, "low": 0.00639, "close": 0.00644, "volume": 1826682.0, "quote_volume": 11759.42076, "trades": 145, "taker_buy_quote": 10697.60663}, {"ts": 1775282100000, "open": 0.00644, "high": 0.00646, "low": 0.00643, "close": 0.00645, "volume": 616557.0, "quote_volume": 3975.64788, "trades": 60, "taker_buy_quote": 3088.01232}, {"ts": 1775282160000, "open": 0.00645, "high": 0.00645, "low": 0.00639, "close": 0.00639, "volume": 731175.0, "quote_volume": 4693.13459, "trades": 51, "taker_buy_quote": 1442.87856}, {"ts": 1775282220000, "open": 0.00638, "high": 0.00638, "low": 0.00636, "close": 0.00637, "volume": 283101.0, "quote_volume": 1803.58886, "trades": 20, "taker_buy_quote": 1472.43249}, {"ts": 1775282280000, "open": 0.00638, "high": 0.00641, "low": 0.00638, "close": 0.00641, "volume": 71088.0, "quote_volume": 454.9985, "trades": 5, "taker_buy_quote": 445.00742}, {"ts": 1775282340000, "open": 0.00638, "high": 0.00642, "low": 0.00637, "close": 0.00642, "volume": 131486.0, "quote_volume": 841.16714, "trades": 18, "taker_buy_quote": 673.43746}, {"ts": 1775282400000, "open": 0.0064, "high": 0.00643, "low": 0.00638, "close": 0.00638, "volume": 567431.0, "quote_volume": 3638.74171, "trades": 29, "taker_buy_quote": 1652.26696}, {"ts": 1775282460000, "open": 0.00637, "high": 0.00644, "low": 0.00636, "close": 0.00644, "volume": 993648.0, "quote_volume": 6364.18648, "trades": 47, "taker_buy_quote": 5063.68058}, {"ts": 1775282520000, "open": 0.00644, "high": 0.00648, "low": 0.00643, "close": 0.00646, "volume": 1080811.0, "quote_volume": 6979.53088, "trades": 51, "taker_buy_quote": 879.17816}, {"ts": 1775282580000, "open": 0.00646, "high": 0.00646, "low": 0.00643, "close": 0.00645, "volume": 266461.0, "quote_volume": 1717.04488, "trades": 22, "taker_buy_quote": 360.63699}, {"ts": 1775282640000, "open": 0.00644, "high": 0.00644, "low": 0.00639, "close": 0.00639, "volume": 919790.0, "quote_volume": 5906.57969, "trades": 34, "taker_buy_quote": 785.04054}, {"ts": 1775282700000, "open": 0.00638, "high": 0.00639, "low": 0.00637, "close": 0.00638, "volume": 489452.0, "quote_volume": 3123.34245, "trades": 20, "taker_buy_quote": 470.51862}, {"ts": 1775282760000, "open": 0.00637, "high": 0.00637, "low": 0.00633, "close": 0.00633, "volume": 906307.0, "quote_volume": 5753.38822, "trades": 41, "taker_buy_quote": 1110.6658}, {"ts": 1775282820000, "open": 0.00633, "high": 0.00635, "low": 0.00632, "close": 0.00635, "volume": 1179533.0, "quote_volume": 7470.33482, "trades": 39, "taker_buy_quote": 3981.98131}, {"ts": 1775282880000, "open": 0.00633, "high": 0.00635, "low": 0.00633, "close": 0.00633, "volume": 95195.0, "quote_volume": 603.55275, "trades": 10, "taker_buy_quote": 129.97815}, {"ts": 1775282940000, "open": 0.00634, "high": 0.00636, "low": 0.00634, "close": 0.00636, "volume": 131010.0, "quote_volume": 831.12495, "trades": 13, "taker_buy_quote": 85.7964}, {"ts": 1775283000000, "open": 0.00635, "high": 0.00638, "low": 0.00635, "close": 0.00638, "volume": 59057.0, "quote_volume": 375.28516, "trades": 11, "taker_buy_quote": 120.84046}, {"ts": 1775283060000, "open": 0.00638, "high": 0.00646, "low": 0.00634, "close": 0.00646, "volume": 2890841.0, "quote_volume": 18508.09922, "trades": 156, "taker_buy_quote": 14390.07099}, {"ts": 1775283120000, "open": 0.00645, "high": 0.00658, "low": 0.00644, "close": 0.00651, "volume": 5475037.0, "quote_volume": 35802.57691, "trades": 434, "taker_buy_quote": 20791.01767}, {"ts": 1775283180000, "open": 0.00651, "high": 0.00654, "low": 0.00649, "close": 0.00653, "volume": 1371061.0, "quote_volume": 8934.24226, "trades": 82, "taker_buy_quote": 7338.46646}, {"ts": 1775283240000, "open": 0.00654, "high": 0.00654, "low": 0.00651, "close": 0.00652, "volume": 709909.0, "quote_volume": 4631.31362, "trades": 62, "taker_buy_quote": 637.38931}, {"ts": 1775283300000, "open": 0.00652, "high": 0.00653, "low": 0.00648, "close": 0.0065, "volume": 618236.0, "quote_volume": 4019.76038, "trades": 44, "taker_buy_quote": 2978.42608}, {"ts": 1775283360000, "open": 0.00651, "high": 0.00653, "low": 0.0065, "close": 0.0065, "volume": 426570.0, "quote_volume": 2780.4841, "trades": 38, "taker_buy_quote": 2616.49969}, {"ts": 1775283420000, "open": 0.00649, "high": 0.00654, "low": 0.00648, "close": 0.0065, "volume": 774089.0, "quote_volume": 5044.35134, "trades": 64, "taker_buy_quote": 4619.98673}, {"ts": 1775283480000, "open": 0.00651, "high": 0.00654, "low": 0.00648, "close": 0.00649, "volume": 1511235.0, "quote_volume": 9853.66822, "trades": 117, "taker_buy_quote": 5542.51558}, {"ts": 1775283540000, "open": 0.00648, "high": 0.00648, "low": 0.00645, "close": 0.00646, "volume": 1267399.0, "quote_volume": 8191.12562, "trades": 54, "taker_buy_quote": 3531.91442}, {"ts": 1775283600000, "open": 0.00648, "high": 0.00648, "low": 0.00644, "close": 0.00647, "volume": 868190.0, "quote_volume": 5603.56551, "trades": 28, "taker_buy_quote": 2101.51641}, {"ts": 1775283660000, "open": 0.00648, "high": 0.00652, "low": 0.00644, "close": 0.00645, "volume": 3362721.0, "quote_volume": 21808.20298, "trades": 145, "taker_buy_quote": 17099.4472}, {"ts": 1775283720000, "open": 0.00644, "high": 0.00645, "low": 0.00642, "close": 0.00643, "volume": 194211.0, "quote_volume": 1250.94632, "trades": 28, "taker_buy_quote": 824.9752}, {"ts": 1775283780000, "open": 0.00642, "high": 0.00646, "low": 0.00642, "close": 0.00645, "volume": 709835.0, "quote_volume": 4564.37982, "trades": 31, "taker_buy_quote": 2018.06179}, {"ts": 1775283840000, "open": 0.00643, "high": 0.00645, "low": 0.00641, "close": 0.00645, "volume": 388230.0, "quote_volume": 2499.59285, "trades": 20, "taker_buy_quote": 1672.21458}, {"ts": 1775283900000, "open": 0.00644, "high": 0.00646, "low": 0.00643, "close": 0.00646, "volume": 364329.0, "quote_volume": 2349.21196, "trades": 24, "taker_buy_quote": 1439.93106}, {"ts": 1775283960000, "open": 0.00644, "high": 0.00644, "low": 0.00642, "close": 0.00642, "volume": 359665.0, "quote_volume": 2314.41568, "trades": 32, "taker_buy_quote": 1246.48776}, {"ts": 1775284020000, "open": 0.00643, "high": 0.00643, "low": 0.00641, "close": 0.00641, "volume": 392873.0, "quote_volume": 2520.03012, "trades": 21, "taker_buy_quote": 106.37066}, {"ts": 1775284080000, "open": 0.00643, "high": 0.00646, "low": 0.00641, "close": 0.00641, "volume": 1005063.0, "quote_volume": 6478.29399, "trades": 57, "taker_buy_quote": 5076.73438}, {"ts": 1775284140000, "open": 0.00642, "high": 0.00646, "low": 0.00642, "close": 0.00645, "volume": 1278684.0, "quote_volume": 8241.72361, "trades": 63, "taker_buy_quote": 3872.0821}, {"ts": 1775284200000, "open": 0.00646, "high": 0.0065, "low": 0.00645, "close": 0.00648, "volume": 878266.0, "quote_volume": 5691.48513, "trades": 48, "taker_buy_quote": 3241.44589}, {"ts": 1775284260000, "open": 0.0065, "high": 0.00653, "low": 0.0065, "close": 0.00652, "volume": 818418.0, "quote_volume": 5329.54046, "trades": 51, "taker_buy_quote": 3159.25752}, {"ts": 1775284320000, "open": 0.00653, "high": 0.00656, "low": 0.00653, "close": 0.00655, "volume": 1389242.0, "quote_volume": 9083.72937, "trades": 68, "taker_buy_quote": 6313.24626}, {"ts": 1775284380000, "open": 0.00657, "high": 0.00658, "low": 0.00655, "close": 0.00656, "volume": 2000001.0, "quote_volume": 13133.20547, "trades": 71, "taker_buy_quote": 6958.35359}, {"ts": 1775284440000, "open": 0.00657, "high": 0.00658, "low": 0.00655, "close": 0.00657, "volume": 727264.0, "quote_volume": 4776.83232, "trades": 50, "taker_buy_quote": 2086.58192}, {"ts": 1775284500000, "open": 0.00656, "high": 0.00661, "low": 0.00656, "close": 0.0066, "volume": 1801071.0, "quote_volume": 11873.74346, "trades": 108, "taker_buy_quote": 8278.3703}, {"ts": 1775284560000, "open": 0.0066, "high": 0.00661, "low": 0.00655, "close": 0.00657, "volume": 1546462.0, "quote_volume": 10176.15074, "trades": 183, "taker_buy_quote": 5043.12092}, {"ts": 1775284620000, "open": 0.00657, "high": 0.00661, "low": 0.00656, "close": 0.00657, "volume": 478034.0, "quote_volume": 3149.27346, "trades": 62, "taker_buy_quote": 1140.18937}, {"ts": 1775284680000, "open": 0.00656, "high": 0.00659, "low": 0.00655, "close": 0.00659, "volume": 663642.0, "quote_volume": 4358.92603, "trades": 76, "taker_buy_quote": 3630.72212}, {"ts": 1775284740000, "open": 0.00657, "high": 0.00662, "low": 0.00657, "close": 0.00659, "volume": 1174876.0, "quote_volume": 7748.17134, "trades": 82, "taker_buy_quote": 5062.81012}, {"ts": 1775284800000, "open": 0.00658, "high": 0.0066, "low": 0.00657, "close": 0.00659, "volume": 375677.0, "quote_volume": 2473.54241, "trades": 41, "taker_buy_quote": 1681.9106}, {"ts": 1775284860000, "open": 0.00657, "high": 0.0066, "low": 0.00655, "close": 0.00658, "volume": 963546.0, "quote_volume": 6335.60515, "trades": 201, "taker_buy_quote": 2876.7787}, {"ts": 1775284920000, "open": 0.00657, "high": 0.00658, "low": 0.00656, "close": 0.00658, "volume": 328406.0, "quote_volume": 2159.68502, "trades": 48, "taker_buy_quote": 1675.81441}, {"ts": 1775284980000, "open": 0.00658, "high": 0.00658, "low": 0.00654, "close": 0.00657, "volume": 887197.0, "quote_volume": 5821.09376, "trades": 153, "taker_buy_quote": 4018.85562}, {"ts": 1775285040000, "open": 0.00657, "high": 0.00658, "low": 0.00656, "close": 0.00658, "volume": 266238.0, "quote_volume": 1750.57111, "trades": 69, "taker_buy_quote": 715.98839}, {"ts": 1775285100000, "open": 0.00659, "high": 0.00663, "low": 0.00656, "close": 0.0066, "volume": 2135370.0, "quote_volume": 14066.68345, "trades": 106, "taker_buy_quote": 5875.01132}, {"ts": 1775285160000, "open": 0.00658, "high": 0.0066, "low": 0.00657, "close": 0.00657, "volume": 1334126.0, "quote_volume": 8779.54433, "trades": 82, "taker_buy_quote": 5224.06757}, {"ts": 1775285220000, "open": 0.00658, "high": 0.0066, "low": 0.00657, "close": 0.00659, "volume": 177486.0, "quote_volume": 1168.38575, "trades": 18, "taker_buy_quote": 129.26035}, {"ts": 1775285280000, "open": 0.00657, "high": 0.00658, "low": 0.00655, "close": 0.00657, "volume": 284240.0, "quote_volume": 1864.68683, "trades": 19, "taker_buy_quote": 448.25898}, {"ts": 1775285340000, "open": 0.00658, "high": 0.00658, "low": 0.00653, "close": 0.00655, "volume": 123824.0, "quote_volume": 813.23335, "trades": 18, "taker_buy_quote": 142.4815}, {"ts": 1775285400000, "open": 0.00655, "high": 0.00656, "low": 0.00654, "close": 0.00654, "volume": 656337.0, "quote_volume": 4296.00436, "trades": 28, "taker_buy_quote": 1155.67808}, {"ts": 1775285460000, "open": 0.00654, "high": 0.00655, "low": 0.00653, "close": 0.00655, "volume": 196554.0, "quote_volume": 1285.48533, "trades": 19, "taker_buy_quote": 745.0947}, {"ts": 1775285520000, "open": 0.00654, "high": 0.00654, "low": 0.00651, "close": 0.00652, "volume": 623336.0, "quote_volume": 4069.05804, "trades": 79, "taker_buy_quote": 2319.04323}, {"ts": 1775285580000, "open": 0.00652, "high": 0.00656, "low": 0.00651, "close": 0.00656, "volume": 298305.0, "quote_volume": 1951.91678, "trades": 26, "taker_buy_quote": 1614.74884}, {"ts": 1775285640000, "open": 0.00655, "high": 0.00657, "low": 0.00655, "close": 0.00657, "volume": 2468028.0, "quote_volume": 16212.99598, "trades": 49, "taker_buy_quote": 14262.94458}, {"ts": 1775285700000, "open": 0.00657, "high": 0.00659, "low": 0.00657, "close": 0.00657, "volume": 427391.0, "quote_volume": 2812.00388, "trades": 30, "taker_buy_quote": 2212.46601}, {"ts": 1775285760000, "open": 0.00657, "high": 0.00658, "low": 0.00654, "close": 0.00655, "volume": 681480.0, "quote_volume": 4474.95468, "trades": 31, "taker_buy_quote": 1035.60064}, {"ts": 1775285820000, "open": 0.00656, "high": 0.00658, "low": 0.00654, "close": 0.00656, "volume": 1239862.0, "quote_volume": 8142.76783, "trades": 44, "taker_buy_quote": 7254.97727}, {"ts": 1775285880000, "open": 0.00656, "high": 0.00658, "low": 0.00654, "close": 0.00654, "volume": 711359.0, "quote_volume": 4675.53889, "trades": 33, "taker_buy_quote": 2108.48861}, {"ts": 1775285940000, "open": 0.00657, "high": 0.00658, "low": 0.00653, "close": 0.00653, "volume": 311122.0, "quote_volume": 2037.74464, "trades": 28, "taker_buy_quote": 491.6456}, {"ts": 1775286000000, "open": 0.00654, "high": 0.00655, "low": 0.00652, "close": 0.00652, "volume": 379487.0, "quote_volume": 2479.12901, "trades": 29, "taker_buy_quote": 673.90126}, {"ts": 1775286060000, "open": 0.00651, "high": 0.00652, "low": 0.00651, "close": 0.00651, "volume": 162425.0, "quote_volume": 1058.06999, "trades": 25, "taker_buy_quote": 675.54139}, {"ts": 1775286120000, "open": 0.00651, "high": 0.00651, "low": 0.00649, "close": 0.0065, "volume": 2240613.0, "quote_volume": 14566.53571, "trades": 56, "taker_buy_quote": 3815.71446}, {"ts": 1775286180000, "open": 0.00652, "high": 0.00652, "low": 0.00649, "close": 0.00649, "volume": 284632.0, "quote_volume": 1852.64761, "trades": 13, "taker_buy_quote": 1170.54212}, {"ts": 1775286240000, "open": 0.00648, "high": 0.00649, "low": 0.00646, "close": 0.00647, "volume": 706380.0, "quote_volume": 4571.37712, "trades": 34, "taker_buy_quote": 1505.50219}, {"ts": 1775286300000, "open": 0.00648, "high": 0.00648, "low": 0.00647, "close": 0.00647, "volume": 242473.0, "quote_volume": 1570.74985, "trades": 16, "taker_buy_quote": 727.26336}, {"ts": 1775286360000, "open": 0.00648, "high": 0.00649, "low": 0.00647, "close": 0.00647, "volume": 172756.0, "quote_volume": 1119.68108, "trades": 10, "taker_buy_quote": 924.97746}, {"ts": 1775286420000, "open": 0.00649, "high": 0.00649, "low": 0.00649, "close": 0.00649, "volume": 23421.0, "quote_volume": 152.00229, "trades": 4, "taker_buy_quote": 13.92754}, {"ts": 1775286480000, "open": 0.00647, "high": 0.00648, "low": 0.00646, "close": 0.00647, "volume": 263523.0, "quote_volume": 1706.78767, "trades": 18, "taker_buy_quote": 1242.43935}, {"ts": 1775286540000, "open": 0.00646, "high": 0.00647, "low": 0.00645, "close": 0.00647, "volume": 429323.0, "quote_volume": 2772.95791, "trades": 30, "taker_buy_quote": 631.74741}, {"ts": 1775286600000, "open": 0.00647, "high": 0.0065, "low": 0.00647, "close": 0.0065, "volume": 393013.0, "quote_volume": 2551.26402, "trades": 34, "taker_buy_quote": 2002.76848}, {"ts": 1775286660000, "open": 0.0065, "high": 0.00652, "low": 0.00649, "close": 0.00649, "volume": 372946.0, "quote_volume": 2426.2656, "trades": 35, "taker_buy_quote": 748.41502}, {"ts": 1775286720000, "open": 0.0065, "high": 0.0065, "low": 0.00649, "close": 0.00649, "volume": 1615.0, "quote_volume": 10.48943, "trades": 2, "taker_buy_quote": 5.252}, {"ts": 1775286780000, "open": 0.00649, "high": 0.00649, "low": 0.00646, "close": 0.00646, "volume": 482578.0, "quote_volume": 3126.65845, "trades": 39, "taker_buy_quote": 53.23098}, {"ts": 1775286840000, "open": 0.00647, "high": 0.00648, "low": 0.00646, "close": 0.00648, "volume": 244744.0, "quote_volume": 1584.04252, "trades": 11, "taker_buy_quote": 1343.49962}, {"ts": 1775286900000, "open": 0.00647, "high": 0.00649, "low": 0.00647, "close": 0.00648, "volume": 904313.0, "quote_volume": 5855.96573, "trades": 20, "taker_buy_quote": 4782.67796}, {"ts": 1775286960000, "open": 0.0065, "high": 0.00656, "low": 0.0065, "close": 0.00653, "volume": 3363950.0, "quote_volume": 22007.96406, "trades": 106, "taker_buy_quote": 18156.63427}, {"ts": 1775287020000, "open": 0.00653, "high": 0.00653, "low": 0.0065, "close": 0.00651, "volume": 783599.0, "quote_volume": 5104.96438, "trades": 45, "taker_buy_quote": 912.63932}, {"ts": 1775287080000, "open": 0.00652, "high": 0.00655, "low": 0.00651, "close": 0.00651, "volume": 534134.0, "quote_volume": 3489.49261, "trades": 39, "taker_buy_quote": 2917.26982}, {"ts": 1775287140000, "open": 0.00653, "high": 0.00654, "low": 0.00653, "close": 0.00654, "volume": 221263.0, "quote_volume": 1445.1593, "trades": 7, "taker_buy_quote": 203.98914}, {"ts": 1775287200000, "open": 0.00652, "high": 0.00654, "low": 0.00651, "close": 0.00653, "volume": 59647.0, "quote_volume": 389.29292, "trades": 11, "taker_buy_quote": 370.96713}, {"ts": 1775287260000, "open": 0.00652, "high": 0.00653, "low": 0.00651, "close": 0.00652, "volume": 217436.0, "quote_volume": 1418.93863, "trades": 24, "taker_buy_quote": 507.69964}, {"ts": 1775287320000, "open": 0.00652, "high": 0.00653, "low": 0.00647, "close": 0.00648, "volume": 484723.0, "quote_volume": 3153.75079, "trades": 44, "taker_buy_quote": 967.06449}, {"ts": 1775287380000, "open": 0.00648, "high": 0.00648, "low": 0.00646, "close": 0.00647, "volume": 200285.0, "quote_volume": 1295.47578, "trades": 15, "taker_buy_quote": 164.29839}, {"ts": 1775287440000, "open": 0.00647, "high": 0.0065, "low": 0.00647, "close": 0.00648, "volume": 419235.0, "quote_volume": 2718.98164, "trades": 29, "taker_buy_quote": 1692.99091}, {"ts": 1775287500000, "open": 0.00649, "high": 0.00649, "low": 0.00648, "close": 0.00649, "volume": 73146.0, "quote_volume": 474.57126, "trades": 11, "taker_buy_quote": 5.50352}, {"ts": 1775287560000, "open": 0.0065, "high": 0.00653, "low": 0.00649, "close": 0.00652, "volume": 1039390.0, "quote_volume": 6773.41139, "trades": 50, "taker_buy_quote": 5772.22379}, {"ts": 1775287620000, "open": 0.00652, "high": 0.00657, "low": 0.00652, "close": 0.00655, "volume": 1636141.0, "quote_volume": 10715.61946, "trades": 76, "taker_buy_quote": 9123.62926}, {"ts": 1775287680000, "open": 0.00657, "high": 0.00657, "low": 0.00653, "close": 0.00655, "volume": 408764.0, "quote_volume": 2678.15637, "trades": 30, "taker_buy_quote": 724.13504}, {"ts": 1775287740000, "open": 0.00654, "high": 0.00659, "low": 0.00654, "close": 0.00658, "volume": 1573974.0, "quote_volume": 10327.86193, "trades": 90, "taker_buy_quote": 4802.21925}, {"ts": 1775287800000, "open": 0.00658, "high": 0.0066, "low": 0.00658, "close": 0.0066, "volume": 866349.0, "quote_volume": 5707.82345, "trades": 45, "taker_buy_quote": 4414.43694}, {"ts": 1775287860000, "open": 0.00659, "high": 0.00679, "low": 0.00659, "close": 0.00677, "volume": 5753868.0, "quote_volume": 38528.89212, "trades": 349, "taker_buy_quote": 24444.62194}, {"ts": 1775287920000, "open": 0.00678, "high": 0.00703, "low": 0.00676, "close": 0.00701, "volume": 13468462.0, "quote_volume": 92911.98143, "trades": 742, "taker_buy_quote": 60947.49186}, {"ts": 1775287980000, "open": 0.00702, "high": 0.00718, "low": 0.00699, "close": 0.00716, "volume": 12476051.0, "quote_volume": 88110.30874, "trades": 1058, "taker_buy_quote": 47889.27053}, {"ts": 1775288040000, "open": 0.00715, "high": 0.00727, "low": 0.00713, "close": 0.00719, "volume": 12394640.0, "quote_volume": 89233.14279, "trades": 1281, "taker_buy_quote": 43513.13647}, {"ts": 1775288100000, "open": 0.00718, "high": 0.00724, "low": 0.007, "close": 0.00721, "volume": 11822944.0, "quote_volume": 84139.33604, "trades": 966, "taker_buy_quote": 37661.10054}, {"ts": 1775288160000, "open": 0.00721, "high": 0.00725, "low": 0.00699, "close": 0.00712, "volume": 13437024.0, "quote_volume": 95684.28587, "trades": 1036, "taker_buy_quote": 36775.70327}, {"ts": 1775288220000, "open": 0.00711, "high": 0.0072, "low": 0.00701, "close": 0.00708, "volume": 9109805.0, "quote_volume": 64822.4408, "trades": 896, "taker_buy_quote": 36060.82762}, {"ts": 1775288280000, "open": 0.00707, "high": 0.00711, "low": 0.007, "close": 0.00706, "volume": 6402146.0, "quote_volume": 45145.63567, "trades": 490, "taker_buy_quote": 15200.54839}, {"ts": 1775288340000, "open": 0.00706, "high": 0.00711, "low": 0.00701, "close": 0.00708, "volume": 3201971.0, "quote_volume": 22594.89307, "trades": 314, "taker_buy_quote": 9713.64022}, {"ts": 1775288400000, "open": 0.00707, "high": 0.00725, "low": 0.00705, "close": 0.00721, "volume": 5397286.0, "quote_volume": 38694.96431, "trades": 544, "taker_buy_quote": 23867.11841}, {"ts": 1775288460000, "open": 0.00721, "high": 0.00741, "low": 0.00716, "close": 0.00719, "volume": 16093202.0, "quote_volume": 117299.32479, "trades": 1250, "taker_buy_quote": 59187.89898}, {"ts": 1775288520000, "open": 0.00719, "high": 0.00726, "low": 0.00716, "close": 0.00716, "volume": 6663226.0, "quote_volume": 48080.32475, "trades": 709, "taker_buy_quote": 18789.29302}, {"ts": 1775288580000, "open": 0.00716, "high": 0.00721, "low": 0.00708, "close": 0.00721, "volume": 5589191.0, "quote_volume": 39831.27635, "trades": 331, "taker_buy_quote": 23408.20157}, {"ts": 1775288640000, "open": 0.00722, "high": 0.00729, "low": 0.00717, "close": 0.00719, "volume": 8033539.0, "quote_volume": 58125.24932, "trades": 507, "taker_buy_quote": 26079.58615}, {"ts": 1775288700000, "open": 0.00719, "high": 0.00719, "low": 0.00708, "close": 0.00711, "volume": 9349470.0, "quote_volume": 66568.97629, "trades": 740, "taker_buy_quote": 35442.89989}, {"ts": 1775288760000, "open": 0.00711, "high": 0.00712, "low": 0.00688, "close": 0.00693, "volume": 15725315.0, "quote_volume": 109907.2886, "trades": 1127, "taker_buy_quote": 33758.01742}, {"ts": 1775288820000, "open": 0.00693, "high": 0.00696, "low": 0.00684, "close": 0.00686, "volume": 4668283.0, "quote_volume": 32139.26798, "trades": 194, "taker_buy_quote": 18020.5467}, {"ts": 1775288880000, "open": 0.00685, "high": 0.00695, "low": 0.00685, "close": 0.00694, "volume": 4548736.0, "quote_volume": 31389.34142, "trades": 252, "taker_buy_quote": 21373.43206}, {"ts": 1775288940000, "open": 0.00692, "high": 0.00702, "low": 0.00692, "close": 0.00701, "volume": 4013075.0, "quote_volume": 27989.21167, "trades": 321, "taker_buy_quote": 18995.20507}, {"ts": 1775289000000, "open": 0.007, "high": 0.00706, "low": 0.00693, "close": 0.00701, "volume": 13399726.0, "quote_volume": 93755.9834, "trades": 539, "taker_buy_quote": 68895.07396}, {"ts": 1775289060000, "open": 0.00701, "high": 0.00703, "low": 0.00697, "close": 0.00697, "volume": 1560364.0, "quote_volume": 10931.74844, "trades": 127, "taker_buy_quote": 2823.87257}, {"ts": 1775289120000, "open": 0.00697, "high": 0.00697, "low": 0.00687, "close": 0.0069, "volume": 3510853.0, "quote_volume": 24264.31911, "trades": 215, "taker_buy_quote": 8937.05269}, {"ts": 1775289180000, "open": 0.0069, "high": 0.00691, "low": 0.00684, "close": 0.00688, "volume": 2450805.0, "quote_volume": 16851.40802, "trades": 212, "taker_buy_quote": 10347.40272}, {"ts": 1775289240000, "open": 0.00688, "high": 0.00695, "low": 0.00687, "close": 0.00693, "volume": 2911035.0, "quote_volume": 20131.27442, "trades": 197, "taker_buy_quote": 11417.83998}, {"ts": 1775289300000, "open": 0.00693, "high": 0.00695, "low": 0.00688, "close": 0.00695, "volume": 1760277.0, "quote_volume": 12190.92314, "trades": 111, "taker_buy_quote": 7044.136}, {"ts": 1775289360000, "open": 0.00693, "high": 0.00697, "low": 0.00688, "close": 0.00691, "volume": 3489346.0, "quote_volume": 24148.06196, "trades": 193, "taker_buy_quote": 10024.27637}, {"ts": 1775289420000, "open": 0.00691, "high": 0.00693, "low": 0.00685, "close": 0.00685, "volume": 2266568.0, "quote_volume": 15618.44068, "trades": 166, "taker_buy_quote": 4869.60824}, {"ts": 1775289480000, "open": 0.00684, "high": 0.00687, "low": 0.00682, "close": 0.00686, "volume": 1831255.0, "quote_volume": 12543.32772, "trades": 123, "taker_buy_quote": 5581.53705}, {"ts": 1775289540000, "open": 0.00687, "high": 0.00694, "low": 0.00686, "close": 0.00693, "volume": 2666080.0, "quote_volume": 18391.9643, "trades": 184, "taker_buy_quote": 13842.79383}, {"ts": 1775289600000, "open": 0.00693, "high": 0.00693, "low": 0.00685, "close": 0.00685, "volume": 1126692.0, "quote_volume": 7750.68402, "trades": 64, "taker_buy_quote": 1882.97587}, {"ts": 1775289660000, "open": 0.00686, "high": 0.00694, "low": 0.00686, "close": 0.00692, "volume": 2153316.0, "quote_volume": 14852.41504, "trades": 110, "taker_buy_quote": 10056.92482}, {"ts": 1775289720000, "open": 0.00692, "high": 0.00696, "low": 0.00685, "close": 0.00695, "volume": 1911406.0, "quote_volume": 13204.35714, "trades": 115, "taker_buy_quote": 4924.65041}, {"ts": 1775289780000, "open": 0.00694, "high": 0.00713, "low": 0.00694, "close": 0.00712, "volume": 6060850.0, "quote_volume": 42743.42764, "trades": 407, "taker_buy_quote": 23111.10294}, {"ts": 1775289840000, "open": 0.00714, "high": 0.00719, "low": 0.0071, "close": 0.00716, "volume": 4606495.0, "quote_volume": 32902.59374, "trades": 263, "taker_buy_quote": 16233.88231}, {"ts": 1775289900000, "open": 0.00716, "high": 0.00728, "low": 0.00714, "close": 0.00718, "volume": 6500018.0, "quote_volume": 46768.70808, "trades": 475, "taker_buy_quote": 28256.80889}, {"ts": 1775289960000, "open": 0.00718, "high": 0.00734, "low": 0.00718, "close": 0.00731, "volume": 7730698.0, "quote_volume": 56178.8716, "trades": 433, "taker_buy_quote": 34803.96043}, {"ts": 1775290020000, "open": 0.00732, "high": 0.00738, "low": 0.00731, "close": 0.00734, "volume": 7974669.0, "quote_volume": 58591.9709, "trades": 564, "taker_buy_quote": 31053.145}, {"ts": 1775290080000, "open": 0.00733, "high": 0.00735, "low": 0.00723, "close": 0.00726, "volume": 12522499.0, "quote_volume": 91418.17785, "trades": 782, "taker_buy_quote": 41537.33899}, {"ts": 1775290140000, "open": 0.00726, "high": 0.00727, "low": 0.00721, "close": 0.00725, "volume": 2646911.0, "quote_volume": 19159.47071, "trades": 199, "taker_buy_quote": 5635.79269}, {"ts": 1775290200000, "open": 0.00724, "high": 0.00738, "low": 0.00722, "close": 0.00731, "volume": 5347454.0, "quote_volume": 39100.93063, "trades": 368, "taker_buy_quote": 26904.54835}, {"ts": 1775290260000, "open": 0.00731, "high": 0.00732, "low": 0.00721, "close": 0.0073, "volume": 2636373.0, "quote_volume": 19175.41501, "trades": 227, "taker_buy_quote": 8917.8859}, {"ts": 1775290320000, "open": 0.00728, "high": 0.00735, "low": 0.00723, "close": 0.00726, "volume": 4114841.0, "quote_volume": 29934.72264, "trades": 209, "taker_buy_quote": 17967.16131}, {"ts": 1775290380000, "open": 0.00725, "high": 0.00728, "low": 0.0072, "close": 0.00728, "volume": 4827011.0, "quote_volume": 34863.05967, "trades": 175, "taker_buy_quote": 12678.22114}, {"ts": 1775290440000, "open": 0.00726, "high": 0.00727, "low": 0.0071, "close": 0.0071, "volume": 8578695.0, "quote_volume": 61634.33288, "trades": 486, "taker_buy_quote": 19069.27826}, {"ts": 1775290500000, "open": 0.00712, "high": 0.00713, "low": 0.00702, "close": 0.00705, "volume": 5344632.0, "quote_volume": 37802.68405, "trades": 343, "taker_buy_quote": 16267.80343}, {"ts": 1775290560000, "open": 0.00704, "high": 0.00709, "low": 0.00699, "close": 0.007, "volume": 2837653.0, "quote_volume": 19964.84312, "trades": 161, "taker_buy_quote": 9938.41395}, {"ts": 1775290620000, "open": 0.00698, "high": 0.00704, "low": 0.00693, "close": 0.00701, "volume": 5954289.0, "quote_volume": 41609.02676, "trades": 246, "taker_buy_quote": 24889.77226}, {"ts": 1775290680000, "open": 0.00703, "high": 0.00709, "low": 0.00701, "close": 0.00708, "volume": 3424677.0, "quote_volume": 24195.26908, "trades": 252, "taker_buy_quote": 14636.58994}, {"ts": 1775290740000, "open": 0.00709, "high": 0.0071, "low": 0.00704, "close": 0.00704, "volume": 2861116.0, "quote_volume": 20220.9632, "trades": 190, "taker_buy_quote": 8717.69392}, {"ts": 1775290800000, "open": 0.00704, "high": 0.00704, "low": 0.00694, "close": 0.007, "volume": 5734360.0, "quote_volume": 40080.54996, "trades": 289, "taker_buy_quote": 12909.14115}, {"ts": 1775290860000, "open": 0.007, "high": 0.007, "low": 0.00684, "close": 0.00688, "volume": 5348297.0, "quote_volume": 36861.26948, "trades": 394, "taker_buy_quote": 13416.75259}, {"ts": 1775290920000, "open": 0.00687, "high": 0.00694, "low": 0.00683, "close": 0.00688, "volume": 6719054.0, "quote_volume": 46259.56897, "trades": 528, "taker_buy_quote": 17518.03384}, {"ts": 1775290980000, "open": 0.00688, "high": 0.00689, "low": 0.00679, "close": 0.00686, "volume": 5856036.0, "quote_volume": 40081.92305, "trades": 515, "taker_buy_quote": 18252.35609}, {"ts": 1775291040000, "open": 0.00687, "high": 0.00698, "low": 0.00687, "close": 0.00693, "volume": 4560900.0, "quote_volume": 31576.10388, "trades": 437, "taker_buy_quote": 18463.68219}, {"ts": 1775291100000, "open": 0.00695, "high": 0.00698, "low": 0.00692, "close": 0.00697, "volume": 2821462.0, "quote_volume": 19635.2124, "trades": 381, "taker_buy_quote": 4282.72425}, {"ts": 1775291160000, "open": 0.00698, "high": 0.00713, "low": 0.00698, "close": 0.007, "volume": 3479476.0, "quote_volume": 24462.75641, "trades": 301, "taker_buy_quote": 15276.14157}, {"ts": 1775291220000, "open": 0.00701, "high": 0.00704, "low": 0.00696, "close": 0.00697, "volume": 2557408.0, "quote_volume": 17898.00149, "trades": 205, "taker_buy_quote": 8414.04405}, {"ts": 1775291280000, "open": 0.00697, "high": 0.00701, "low": 0.00687, "close": 0.00687, "volume": 8348756.0, "quote_volume": 58161.88087, "trades": 613, "taker_buy_quote": 22078.26276}, {"ts": 1775291340000, "open": 0.00687, "high": 0.0069, "low": 0.00685, "close": 0.00687, "volume": 709698.0, "quote_volume": 4878.7921, "trades": 93, "taker_buy_quote": 2951.37688}, {"ts": 1775291400000, "open": 0.00688, "high": 0.00693, "low": 0.00683, "close": 0.00691, "volume": 2839932.0, "quote_volume": 19555.07751, "trades": 217, "taker_buy_quote": 11509.074}, {"ts": 1775291460000, "open": 0.00692, "high": 0.00694, "low": 0.0069, "close": 0.00691, "volume": 1766574.0, "quote_volume": 12227.2446, "trades": 178, "taker_buy_quote": 3365.70683}, {"ts": 1775291520000, "open": 0.00692, "high": 0.00695, "low": 0.00688, "close": 0.00691, "volume": 3880974.0, "quote_volume": 26840.29619, "trades": 261, "taker_buy_quote": 12210.63088}, {"ts": 1775291580000, "open": 0.00691, "high": 0.00696, "low": 0.00691, "close": 0.00692, "volume": 1555069.0, "quote_volume": 10780.1311, "trades": 115, "taker_buy_quote": 3014.08526}, {"ts": 1775291640000, "open": 0.00693, "high": 0.00696, "low": 0.00693, "close": 0.00693, "volume": 2616434.0, "quote_volume": 18177.46037, "trades": 84, "taker_buy_quote": 13778.57861}, {"ts": 1775291700000, "open": 0.00693, "high": 0.00695, "low": 0.00688, "close": 0.0069, "volume": 1495771.0, "quote_volume": 10332.22253, "trades": 128, "taker_buy_quote": 4887.24579}, {"ts": 1775291760000, "open": 0.00688, "high": 0.00694, "low": 0.00682, "close": 0.0069, "volume": 5939264.0, "quote_volume": 40873.38701, "trades": 462, "taker_buy_quote": 20536.50313}, {"ts": 1775291820000, "open": 0.00692, "high": 0.00696, "low": 0.0069, "close": 0.00691, "volume": 2327366.0, "quote_volume": 16120.34488, "trades": 149, "taker_buy_quote": 10179.06354}, {"ts": 1775291880000, "open": 0.00693, "high": 0.00696, "low": 0.00693, "close": 0.00695, "volume": 766137.0, "quote_volume": 5325.11059, "trades": 52, "taker_buy_quote": 1095.36087}, {"ts": 1775291940000, "open": 0.00697, "high": 0.007, "low": 0.00696, "close": 0.00699, "volume": 810987.0, "quote_volume": 5657.57771, "trades": 67, "taker_buy_quote": 2265.52439}, {"ts": 1775292000000, "open": 0.007, "high": 0.00702, "low": 0.00698, "close": 0.00698, "volume": 864857.0, "quote_volume": 6056.27644, "trades": 62, "taker_buy_quote": 1737.76389}, {"ts": 1775292060000, "open": 0.00697, "high": 0.00697, "low": 0.00682, "close": 0.00684, "volume": 4654420.0, "quote_volume": 32132.48398, "trades": 234, "taker_buy_quote": 5153.99261}, {"ts": 1775292120000, "open": 0.00685, "high": 0.00691, "low": 0.00684, "close": 0.00687, "volume": 1763920.0, "quote_volume": 12127.8593, "trades": 106, "taker_buy_quote": 7521.72773}, {"ts": 1775292180000, "open": 0.00688, "high": 0.00689, "low": 0.00686, "close": 0.00687, "volume": 402279.0, "quote_volume": 2765.93667, "trades": 52, "taker_buy_quote": 380.21489}, {"ts": 1775292240000, "open": 0.00688, "high": 0.00689, "low": 0.00685, "close": 0.00689, "volume": 1261911.0, "quote_volume": 8673.16121, "trades": 81, "taker_buy_quote": 3393.99819}, {"ts": 1775292300000, "open": 0.00689, "high": 0.00699, "low": 0.00688, "close": 0.00698, "volume": 1533712.0, "quote_volume": 10663.29088, "trades": 113, "taker_buy_quote": 5823.45362}, {"ts": 1775292360000, "open": 0.00699, "high": 0.00701, "low": 0.00694, "close": 0.00698, "volume": 1273320.0, "quote_volume": 8883.57031, "trades": 90, "taker_buy_quote": 3968.78938}, {"ts": 1775292420000, "open": 0.00699, "high": 0.00704, "low": 0.00699, "close": 0.007, "volume": 1908676.0, "quote_volume": 13394.14236, "trades": 148, "taker_buy_quote": 5742.58939}, {"ts": 1775292480000, "open": 0.007, "high": 0.007, "low": 0.00687, "close": 0.00689, "volume": 1522332.0, "quote_volume": 10503.66926, "trades": 73, "taker_buy_quote": 1181.98666}, {"ts": 1775292540000, "open": 0.00688, "high": 0.00691, "low": 0.0068, "close": 0.00685, "volume": 4304459.0, "quote_volume": 29489.70897, "trades": 333, "taker_buy_quote": 14605.94537}, {"ts": 1775292600000, "open": 0.00684, "high": 0.00686, "low": 0.0067, "close": 0.00671, "volume": 4979148.0, "quote_volume": 33667.81819, "trades": 269, "taker_buy_quote": 9871.81474}, {"ts": 1775292660000, "open": 0.00671, "high": 0.00672, "low": 0.00662, "close": 0.00663, "volume": 7040155.0, "quote_volume": 46917.40937, "trades": 266, "taker_buy_quote": 13649.20759}, {"ts": 1775292720000, "open": 0.00665, "high": 0.00665, "low": 0.0066, "close": 0.00661, "volume": 2355305.0, "quote_volume": 15586.42712, "trades": 94, "taker_buy_quote": 4976.34767}, {"ts": 1775292780000, "open": 0.00662, "high": 0.00664, "low": 0.00659, "close": 0.00663, "volume": 3146449.0, "quote_volume": 20780.52793, "trades": 162, "taker_buy_quote": 9261.9076}, {"ts": 1775292840000, "open": 0.00664, "high": 0.00669, "low": 0.00662, "close": 0.00667, "volume": 2000195.0, "quote_volume": 13313.67635, "trades": 124, "taker_buy_quote": 6522.1454}, {"ts": 1775292900000, "open": 0.00668, "high": 0.0067, "low": 0.00664, "close": 0.0067, "volume": 2050207.0, "quote_volume": 13694.21252, "trades": 79, "taker_buy_quote": 9008.62165}, {"ts": 1775292960000, "open": 0.0067, "high": 0.00672, "low": 0.00668, "close": 0.0067, "volume": 671568.0, "quote_volume": 4504.45119, "trades": 77, "taker_buy_quote": 2483.83666}, {"ts": 1775293020000, "open": 0.00672, "high": 0.00674, "low": 0.00671, "close": 0.00672, "volume": 833430.0, "quote_volume": 5602.98759, "trades": 41, "taker_buy_quote": 2078.69286}, {"ts": 1775293080000, "open": 0.00672, "high": 0.00675, "low": 0.00671, "close": 0.00671, "volume": 747533.0, "quote_volume": 5034.9619, "trades": 31, "taker_buy_quote": 4285.91492}, {"ts": 1775293140000, "open": 0.00673, "high": 0.00673, "low": 0.0067, "close": 0.00671, "volume": 406195.0, "quote_volume": 2725.12902, "trades": 19, "taker_buy_quote": 774.72112}, {"ts": 1775293200000, "open": 0.00669, "high": 0.00682, "low": 0.00669, "close": 0.00677, "volume": 3080641.0, "quote_volume": 20840.75531, "trades": 148, "taker_buy_quote": 14515.15873}, {"ts": 1775293260000, "open": 0.00676, "high": 0.00679, "low": 0.00673, "close": 0.00679, "volume": 1302104.0, "quote_volume": 8796.37357, "trades": 67, "taker_buy_quote": 3854.23477}, {"ts": 1775293320000, "open": 0.0068, "high": 0.0068, "low": 0.00677, "close": 0.00678, "volume": 217851.0, "quote_volume": 1478.81472, "trades": 22, "taker_buy_quote": 430.40172}, {"ts": 1775293380000, "open": 0.00679, "high": 0.00684, "low": 0.00679, "close": 0.00682, "volume": 1241222.0, "quote_volume": 8454.74171, "trades": 51, "taker_buy_quote": 5687.3838}, {"ts": 1775293440000, "open": 0.00681, "high": 0.00684, "low": 0.00672, "close": 0.00676, "volume": 1586155.0, "quote_volume": 10757.80019, "trades": 96, "taker_buy_quote": 4044.64123}, {"ts": 1775293500000, "open": 0.00677, "high": 0.0068, "low": 0.00675, "close": 0.00675, "volume": 560954.0, "quote_volume": 3801.49781, "trades": 37, "taker_buy_quote": 1263.49071}, {"ts": 1775293560000, "open": 0.00674, "high": 0.00674, "low": 0.00672, "close": 0.00674, "volume": 181799.0, "quote_volume": 1222.7937, "trades": 20, "taker_buy_quote": 252.9184}, {"ts": 1775293620000, "open": 0.00675, "high": 0.00676, "low": 0.00673, "close": 0.00676, "volume": 655152.0, "quote_volume": 4418.70901, "trades": 31, "taker_buy_quote": 1902.994}, {"ts": 1775293680000, "open": 0.00675, "high": 0.00687, "low": 0.00673, "close": 0.00684, "volume": 3189044.0, "quote_volume": 21707.56774, "trades": 122, "taker_buy_quote": 12652.76803}, {"ts": 1775293740000, "open": 0.00685, "high": 0.00685, "low": 0.00678, "close": 0.00679, "volume": 1868338.0, "quote_volume": 12731.50465, "trades": 99, "taker_buy_quote": 4042.05681}, {"ts": 1775293800000, "open": 0.00679, "high": 0.00682, "low": 0.00674, "close": 0.00674, "volume": 354257.0, "quote_volume": 2406.09343, "trades": 35, "taker_buy_quote": 787.65777}, {"ts": 1775293860000, "open": 0.00675, "high": 0.00677, "low": 0.00674, "close": 0.00676, "volume": 863962.0, "quote_volume": 5833.29285, "trades": 62, "taker_buy_quote": 2337.46477}, {"ts": 1775293920000, "open": 0.00677, "high": 0.00678, "low": 0.00675, "close": 0.00676, "volume": 1169491.0, "quote_volume": 7917.7745, "trades": 64, "taker_buy_quote": 5274.75382}, {"ts": 1775293980000, "open": 0.00676, "high": 0.00684, "low": 0.00676, "close": 0.00678, "volume": 4228495.0, "quote_volume": 28727.48164, "trades": 152, "taker_buy_quote": 18481.54118}, {"ts": 1775294040000, "open": 0.00678, "high": 0.00678, "low": 0.00674, "close": 0.00678, "volume": 1023299.0, "quote_volume": 6911.53417, "trades": 30, "taker_buy_quote": 4432.35659}, {"ts": 1775294100000, "open": 0.00678, "high": 0.00681, "low": 0.00678, "close": 0.00679, "volume": 768733.0, "quote_volume": 5230.70383, "trades": 36, "taker_buy_quote": 3354.04679}, {"ts": 1775294160000, "open": 0.00678, "high": 0.00684, "low": 0.00677, "close": 0.00682, "volume": 2241805.0, "quote_volume": 15244.4408, "trades": 105, "taker_buy_quote": 5247.40168}, {"ts": 1775294220000, "open": 0.00684, "high": 0.00684, "low": 0.00679, "close": 0.00679, "volume": 81254.0, "quote_volume": 553.12044, "trades": 11, "taker_buy_quote": 202.25225}, {"ts": 1775294280000, "open": 0.00679, "high": 0.00679, "low": 0.00674, "close": 0.00675, "volume": 842912.0, "quote_volume": 5697.73948, "trades": 29, "taker_buy_quote": 512.0685}, {"ts": 1775294340000, "open": 0.00675, "high": 0.00677, "low": 0.00675, "close": 0.00677, "volume": 406473.0, "quote_volume": 2747.1201, "trades": 18, "taker_buy_quote": 476.57872}, {"ts": 1775294400000, "open": 0.00677, "high": 0.00686, "low": 0.00677, "close": 0.00684, "volume": 4391671.0, "quote_volume": 29935.57415, "trades": 182, "taker_buy_quote": 25217.32335}, {"ts": 1775294460000, "open": 0.00683, "high": 0.00683, "low": 0.00682, "close": 0.00682, "volume": 799575.0, "quote_volume": 5454.8422, "trades": 40, "taker_buy_quote": 706.55011}, {"ts": 1775294520000, "open": 0.00684, "high": 0.00684, "low": 0.00681, "close": 0.00681, "volume": 526503.0, "quote_volume": 3590.81567, "trades": 22, "taker_buy_quote": 83.76264}, {"ts": 1775294580000, "open": 0.00681, "high": 0.00681, "low": 0.00676, "close": 0.00677, "volume": 3137611.0, "quote_volume": 21265.06093, "trades": 135, "taker_buy_quote": 7327.76973}, {"ts": 1775294640000, "open": 0.00675, "high": 0.00677, "low": 0.00674, "close": 0.00676, "volume": 428098.0, "quote_volume": 2891.1349, "trades": 35, "taker_buy_quote": 2150.13422}, {"ts": 1775294700000, "open": 0.00676, "high": 0.00679, "low": 0.00676, "close": 0.00677, "volume": 180543.0, "quote_volume": 1222.81179, "trades": 35, "taker_buy_quote": 860.81128}, {"ts": 1775294760000, "open": 0.00676, "high": 0.00677, "low": 0.00674, "close": 0.00674, "volume": 392528.0, "quote_volume": 2650.81071, "trades": 30, "taker_buy_quote": 704.86329}, {"ts": 1775294820000, "open": 0.00675, "high": 0.00675, "low": 0.0067, "close": 0.00671, "volume": 1273265.0, "quote_volume": 8560.17925, "trades": 53, "taker_buy_quote": 1910.5071}, {"ts": 1775294880000, "open": 0.0067, "high": 0.00671, "low": 0.00668, "close": 0.00668, "volume": 645712.0, "quote_volume": 4319.36906, "trades": 40, "taker_buy_quote": 1165.8779}, {"ts": 1775294940000, "open": 0.0067, "high": 0.0067, "low": 0.00661, "close": 0.00662, "volume": 2278936.0, "quote_volume": 15120.50635, "trades": 79, "taker_buy_quote": 4934.09471}, {"ts": 1775295000000, "open": 0.00663, "high": 0.00664, "low": 0.0066, "close": 0.00664, "volume": 3550589.0, "quote_volume": 23483.67532, "trades": 122, "taker_buy_quote": 11902.33973}, {"ts": 1775295060000, "open": 0.00665, "high": 0.00668, "low": 0.00652, "close": 0.00654, "volume": 5097967.0, "quote_volume": 33545.35011, "trades": 165, "taker_buy_quote": 8542.58652}, {"ts": 1775295120000, "open": 0.00655, "high": 0.00656, "low": 0.00639, "close": 0.00646, "volume": 5845037.0, "quote_volume": 37772.74548, "trades": 318, "taker_buy_quote": 15304.0571}, {"ts": 1775295180000, "open": 0.00644, "high": 0.00651, "low": 0.00643, "close": 0.00649, "volume": 2246620.0, "quote_volume": 14540.381, "trades": 159, "taker_buy_quote": 7292.51764}, {"ts": 1775295240000, "open": 0.00649, "high": 0.00651, "low": 0.00647, "close": 0.0065, "volume": 1502852.0, "quote_volume": 9744.2379, "trades": 50, "taker_buy_quote": 2970.55091}, {"ts": 1775295300000, "open": 0.00649, "high": 0.00658, "low": 0.00649, "close": 0.00657, "volume": 1916427.0, "quote_volume": 12541.31824, "trades": 116, "taker_buy_quote": 8340.0311}, {"ts": 1775295360000, "open": 0.00657, "high": 0.00662, "low": 0.00652, "close": 0.00657, "volume": 3312584.0, "quote_volume": 21775.94806, "trades": 166, "taker_buy_quote": 13553.56183}, {"ts": 1775295420000, "open": 0.00657, "high": 0.00658, "low": 0.00655, "close": 0.00655, "volume": 362042.0, "quote_volume": 2376.4836, "trades": 32, "taker_buy_quote": 445.83981}, {"ts": 1775295480000, "open": 0.00656, "high": 0.00657, "low": 0.00655, "close": 0.00655, "volume": 519954.0, "quote_volume": 3407.97119, "trades": 39, "taker_buy_quote": 1044.94385}, {"ts": 1775295540000, "open": 0.00656, "high": 0.00658, "low": 0.00648, "close": 0.00654, "volume": 2619689.0, "quote_volume": 17045.29964, "trades": 137, "taker_buy_quote": 3751.88124}, {"ts": 1775295600000, "open": 0.00653, "high": 0.00654, "low": 0.00652, "close": 0.00652, "volume": 285535.0, "quote_volume": 1866.30406, "trades": 20, "taker_buy_quote": 973.41796}, {"ts": 1775295660000, "open": 0.00652, "high": 0.00655, "low": 0.00648, "close": 0.00655, "volume": 1030136.0, "quote_volume": 6698.01852, "trades": 52, "taker_buy_quote": 2361.64568}, {"ts": 1775295720000, "open": 0.00655, "high": 0.00659, "low": 0.00655, "close": 0.00658, "volume": 1073566.0, "quote_volume": 7051.10206, "trades": 75, "taker_buy_quote": 4436.24433}, {"ts": 1775295780000, "open": 0.00657, "high": 0.00664, "low": 0.00657, "close": 0.00663, "volume": 3246631.0, "quote_volume": 21476.21927, "trades": 186, "taker_buy_quote": 14106.18813}, {"ts": 1775295840000, "open": 0.00662, "high": 0.00663, "low": 0.00661, "close": 0.00662, "volume": 457996.0, "quote_volume": 3030.74986, "trades": 20, "taker_buy_quote": 1450.09835}, {"ts": 1775295900000, "open": 0.00661, "high": 0.00661, "low": 0.00657, "close": 0.0066, "volume": 1068514.0, "quote_volume": 7039.912, "trades": 72, "taker_buy_quote": 1204.77442}, {"ts": 1775295960000, "open": 0.00661, "high": 0.00661, "low": 0.00656, "close": 0.00656, "volume": 434501.0, "quote_volume": 2864.51536, "trades": 32, "taker_buy_quote": 646.62006}, {"ts": 1775296020000, "open": 0.00658, "high": 0.0066, "low": 0.00658, "close": 0.00658, "volume": 261685.0, "quote_volume": 1724.42948, "trades": 30, "taker_buy_quote": 1432.72082}, {"ts": 1775296080000, "open": 0.00657, "high": 0.00657, "low": 0.00652, "close": 0.00653, "volume": 796312.0, "quote_volume": 5205.29759, "trades": 31, "taker_buy_quote": 159.05121}, {"ts": 1775296140000, "open": 0.00653, "high": 0.00654, "low": 0.00648, "close": 0.00649, "volume": 2615445.0, "quote_volume": 16982.12566, "trades": 127, "taker_buy_quote": 3047.06299}, {"ts": 1775296200000, "open": 0.00648, "high": 0.00651, "low": 0.00648, "close": 0.00648, "volume": 172391.0, "quote_volume": 1120.13672, "trades": 19, "taker_buy_quote": 251.94684}, {"ts": 1775296260000, "open": 0.00647, "high": 0.00647, "low": 0.00642, "close": 0.00644, "volume": 1902877.0, "quote_volume": 12255.33763, "trades": 122, "taker_buy_quote": 5230.20458}, {"ts": 1775296320000, "open": 0.00645, "high": 0.00645, "low": 0.00638, "close": 0.0064, "volume": 1718645.0, "quote_volume": 11007.06221, "trades": 95, "taker_buy_quote": 1985.6811}, {"ts": 1775296380000, "open": 0.00641, "high": 0.00643, "low": 0.0064, "close": 0.00641, "volume": 771289.0, "quote_volume": 4948.85324, "trades": 29, "taker_buy_quote": 1478.19094}, {"ts": 1775296440000, "open": 0.0064, "high": 0.00644, "low": 0.00639, "close": 0.00643, "volume": 1046871.0, "quote_volume": 6699.91702, "trades": 69, "taker_buy_quote": 2658.92519}, {"ts": 1775296500000, "open": 0.00642, "high": 0.00645, "low": 0.00642, "close": 0.00644, "volume": 235166.0, "quote_volume": 1513.7982, "trades": 19, "taker_buy_quote": 399.68996}, {"ts": 1775296560000, "open": 0.00644, "high": 0.00644, "low": 0.00641, "close": 0.00644, "volume": 335003.0, "quote_volume": 2153.70714, "trades": 32, "taker_buy_quote": 594.46417}, {"ts": 1775296620000, "open": 0.00645, "high": 0.00646, "low": 0.00644, "close": 0.00645, "volume": 151860.0, "quote_volume": 979.66063, "trades": 14, "taker_buy_quote": 429.00084}, {"ts": 1775296680000, "open": 0.00646, "high": 0.00646, "low": 0.00643, "close": 0.00643, "volume": 297731.0, "quote_volume": 1918.6126, "trades": 26, "taker_buy_quote": 711.09676}, {"ts": 1775296740000, "open": 0.00644, "high": 0.00644, "low": 0.00639, "close": 0.0064, "volume": 896688.0, "quote_volume": 5749.35354, "trades": 46, "taker_buy_quote": 1007.36417}, {"ts": 1775296800000, "open": 0.0064, "high": 0.00643, "low": 0.0064, "close": 0.00642, "volume": 323663.0, "quote_volume": 2077.19839, "trades": 80, "taker_buy_quote": 678.60577}, {"ts": 1775296860000, "open": 0.00642, "high": 0.00644, "low": 0.00641, "close": 0.00643, "volume": 1486780.0, "quote_volume": 9539.71331, "trades": 53, "taker_buy_quote": 4765.75325}, {"ts": 1775296920000, "open": 0.00643, "high": 0.00643, "low": 0.00643, "close": 0.00643, "volume": 46180.0, "quote_volume": 296.9374, "trades": 5, "taker_buy_quote": 244.05708}, {"ts": 1775296980000, "open": 0.00642, "high": 0.00642, "low": 0.00637, "close": 0.00639, "volume": 2162148.0, "quote_volume": 13819.31502, "trades": 126, "taker_buy_quote": 6346.61824}, {"ts": 1775297040000, "open": 0.00639, "high": 0.0064, "low": 0.00635, "close": 0.00638, "volume": 3340668.0, "quote_volume": 21299.82663, "trades": 182, "taker_buy_quote": 11579.69223}, {"ts": 1775297100000, "open": 0.00639, "high": 0.00645, "low": 0.00638, "close": 0.00642, "volume": 2146520.0, "quote_volume": 13772.99909, "trades": 69, "taker_buy_quote": 11592.25008}, {"ts": 1775297160000, "open": 0.00642, "high": 0.00642, "low": 0.00637, "close": 0.0064, "volume": 658446.0, "quote_volume": 4210.9048, "trades": 26, "taker_buy_quote": 1935.46947}, {"ts": 1775297220000, "open": 0.00638, "high": 0.00642, "low": 0.00637, "close": 0.00641, "volume": 842143.0, "quote_volume": 5392.52123, "trades": 48, "taker_buy_quote": 3495.62861}, {"ts": 1775297280000, "open": 0.00641, "high": 0.00641, "low": 0.00636, "close": 0.00637, "volume": 1382168.0, "quote_volume": 8814.96976, "trades": 53, "taker_buy_quote": 5696.14291}, {"ts": 1775297340000, "open": 0.00637, "high": 0.0064, "low": 0.00636, "close": 0.00638, "volume": 659793.0, "quote_volume": 4205.83574, "trades": 40, "taker_buy_quote": 895.21796}, {"ts": 1775297400000, "open": 0.00637, "high": 0.00637, "low": 0.00631, "close": 0.00635, "volume": 1875234.0, "quote_volume": 11891.05121, "trades": 109, "taker_buy_quote": 3745.78073}, {"ts": 1775297460000, "open": 0.00636, "high": 0.00641, "low": 0.00636, "close": 0.00641, "volume": 1109076.0, "quote_volume": 7090.35091, "trades": 68, "taker_buy_quote": 3803.59218}, {"ts": 1775297520000, "open": 0.0064, "high": 0.00641, "low": 0.00637, "close": 0.0064, "volume": 609056.0, "quote_volume": 3895.73352, "trades": 43, "taker_buy_quote": 2589.95498}, {"ts": 1775297580000, "open": 0.00639, "high": 0.00643, "low": 0.00637, "close": 0.00643, "volume": 2393464.0, "quote_volume": 15328.22081, "trades": 90, "taker_buy_quote": 11373.84971}, {"ts": 1775297640000, "open": 0.00643, "high": 0.00643, "low": 0.0064, "close": 0.00642, "volume": 467734.0, "quote_volume": 2999.89521, "trades": 22, "taker_buy_quote": 771.34594}, {"ts": 1775297700000, "open": 0.00642, "high": 0.00643, "low": 0.00639, "close": 0.00639, "volume": 779405.0, "quote_volume": 4988.52313, "trades": 38, "taker_buy_quote": 582.71886}, {"ts": 1775297760000, "open": 0.0064, "high": 0.00643, "low": 0.0064, "close": 0.00643, "volume": 686604.0, "quote_volume": 4407.36814, "trades": 23, "taker_buy_quote": 3947.20874}, {"ts": 1775297820000, "open": 0.00643, "high": 0.00648, "low": 0.00643, "close": 0.00648, "volume": 1853322.0, "quote_volume": 11979.5734, "trades": 66, "taker_buy_quote": 8640.9649}, {"ts": 1775297880000, "open": 0.00647, "high": 0.00647, "low": 0.00642, "close": 0.00645, "volume": 3048502.0, "quote_volume": 19621.01632, "trades": 100, "taker_buy_quote": 5327.06149}, {"ts": 1775297940000, "open": 0.00643, "high": 0.00645, "low": 0.00642, "close": 0.00643, "volume": 418491.0, "quote_volume": 2690.87602, "trades": 21, "taker_buy_quote": 570.40266}, {"ts": 1775298000000, "open": 0.00643, "high": 0.00647, "low": 0.00643, "close": 0.00644, "volume": 1655936.0, "quote_volume": 10693.78209, "trades": 63, "taker_buy_quote": 10001.97565}, {"ts": 1775298060000, "open": 0.00645, "high": 0.00645, "low": 0.00642, "close": 0.00642, "volume": 315938.0, "quote_volume": 2033.67912, "trades": 23, "taker_buy_quote": 387.94306}, {"ts": 1775298120000, "open": 0.00643, "high": 0.00645, "low": 0.00643, "close": 0.00644, "volume": 686086.0, "quote_volume": 4418.83731, "trades": 32, "taker_buy_quote": 2921.56605}, {"ts": 1775298180000, "open": 0.00644, "high": 0.00645, "low": 0.00642, "close": 0.00642, "volume": 742779.0, "quote_volume": 4775.73963, "trades": 36, "taker_buy_quote": 1183.42546}, {"ts": 1775298240000, "open": 0.00641, "high": 0.00642, "low": 0.00641, "close": 0.00642, "volume": 233430.0, "quote_volume": 1498.02015, "trades": 22, "taker_buy_quote": 853.0182}, {"ts": 1775298300000, "open": 0.00643, "high": 0.00643, "low": 0.0064, "close": 0.0064, "volume": 189124.0, "quote_volume": 1212.72151, "trades": 19, "taker_buy_quote": 416.7856}, {"ts": 1775298360000, "open": 0.0064, "high": 0.00643, "low": 0.00639, "close": 0.00643, "volume": 499883.0, "quote_volume": 3205.21102, "trades": 41, "taker_buy_quote": 2529.25593}, {"ts": 1775298420000, "open": 0.00644, "high": 0.00649, "low": 0.00644, "close": 0.00647, "volume": 791579.0, "quote_volume": 5110.2434, "trades": 23, "taker_buy_quote": 4267.94803}, {"ts": 1775298480000, "open": 0.00648, "high": 0.00649, "low": 0.00645, "close": 0.00649, "volume": 527168.0, "quote_volume": 3412.55049, "trades": 29, "taker_buy_quote": 1776.95383}, {"ts": 1775298540000, "open": 0.00648, "high": 0.00649, "low": 0.00646, "close": 0.00649, "volume": 514448.0, "quote_volume": 3332.51095, "trades": 40, "taker_buy_quote": 1821.61669}, {"ts": 1775298600000, "open": 0.00649, "high": 0.0065, "low": 0.00647, "close": 0.00648, "volume": 257438.0, "quote_volume": 1669.53051, "trades": 16, "taker_buy_quote": 343.04829}, {"ts": 1775298660000, "open": 0.0065, "high": 0.00656, "low": 0.00649, "close": 0.00653, "volume": 2274463.0, "quote_volume": 14845.97809, "trades": 106, "taker_buy_quote": 10133.071}, {"ts": 1775298720000, "open": 0.00653, "high": 0.00654, "low": 0.00648, "close": 0.0065, "volume": 2384596.0, "quote_volume": 15529.73344, "trades": 95, "taker_buy_quote": 3090.05453}, {"ts": 1775298780000, "open": 0.0065, "high": 0.0065, "low": 0.00648, "close": 0.00648, "volume": 336469.0, "quote_volume": 2182.4003, "trades": 14, "taker_buy_quote": 46.865}, {"ts": 1775298840000, "open": 0.00648, "high": 0.0065, "low": 0.00648, "close": 0.00648, "volume": 1415619.0, "quote_volume": 9184.91109, "trades": 50, "taker_buy_quote": 2921.5073}, {"ts": 1775298900000, "open": 0.00648, "high": 0.0065, "low": 0.00648, "close": 0.0065, "volume": 78915.0, "quote_volume": 512.4795, "trades": 18, "taker_buy_quote": 360.8475}, {"ts": 1775298960000, "open": 0.00649, "high": 0.00649, "low": 0.00646, "close": 0.00648, "volume": 549662.0, "quote_volume": 3556.94505, "trades": 32, "taker_buy_quote": 1094.99451}, {"ts": 1775299020000, "open": 0.00648, "high": 0.00652, "low": 0.00648, "close": 0.0065, "volume": 343683.0, "quote_volume": 2234.63912, "trades": 21, "taker_buy_quote": 405.37651}, {"ts": 1775299080000, "open": 0.0065, "high": 0.00653, "low": 0.0065, "close": 0.00652, "volume": 813080.0, "quote_volume": 5294.76016, "trades": 43, "taker_buy_quote": 2393.71092}, {"ts": 1775299140000, "open": 0.00652, "high": 0.00654, "low": 0.00649, "close": 0.00649, "volume": 600844.0, "quote_volume": 3918.22764, "trades": 33, "taker_buy_quote": 2610.33498}, {"ts": 1775299200000, "open": 0.00651, "high": 0.00651, "low": 0.00651, "close": 0.00651, "volume": 8835.0, "quote_volume": 57.51585, "trades": 3, "taker_buy_quote": 57.51585}, {"ts": 1775299260000, "open": 0.00651, "high": 0.00651, "low": 0.00648, "close": 0.00648, "volume": 530697.0, "quote_volume": 3447.22123, "trades": 20, "taker_buy_quote": 168.17778}, {"ts": 1775299320000, "open": 0.00648, "high": 0.00648, "low": 0.00645, "close": 0.00648, "volume": 415598.0, "quote_volume": 2688.9581, "trades": 34, "taker_buy_quote": 1580.04725}, {"ts": 1775299380000, "open": 0.00649, "high": 0.00653, "low": 0.00649, "close": 0.00649, "volume": 416799.0, "quote_volume": 2711.13907, "trades": 27, "taker_buy_quote": 557.21764}, {"ts": 1775299440000, "open": 0.00649, "high": 0.0065, "low": 0.00647, "close": 0.00647, "volume": 270462.0, "quote_volume": 1755.67749, "trades": 23, "taker_buy_quote": 641.13603}, {"ts": 1775299500000, "open": 0.00646, "high": 0.00646, "low": 0.0064, "close": 0.0064, "volume": 1847385.0, "quote_volume": 11881.55215, "trades": 73, "taker_buy_quote": 454.72578}, {"ts": 1775299560000, "open": 0.0064, "high": 0.0064, "low": 0.00635, "close": 0.00637, "volume": 2094276.0, "quote_volume": 13342.96683, "trades": 95, "taker_buy_quote": 5718.73827}, {"ts": 1775299620000, "open": 0.00635, "high": 0.00637, "low": 0.00633, "close": 0.00636, "volume": 1126539.0, "quote_volume": 7154.5215, "trades": 96, "taker_buy_quote": 3153.22449}, {"ts": 1775299680000, "open": 0.00635, "high": 0.00638, "low": 0.00634, "close": 0.00638, "volume": 436730.0, "quote_volume": 2779.91367, "trades": 29, "taker_buy_quote": 1126.68707}, {"ts": 1775299740000, "open": 0.00638, "high": 0.00639, "low": 0.00638, "close": 0.00639, "volume": 159600.0, "quote_volume": 1019.81787, "trades": 5, "taker_buy_quote": 1008.65287}, {"ts": 1775299800000, "open": 0.0064, "high": 0.00641, "low": 0.00639, "close": 0.00641, "volume": 572181.0, "quote_volume": 3658.75979, "trades": 37, "taker_buy_quote": 525.1621}, {"ts": 1775299860000, "open": 0.00641, "high": 0.00641, "low": 0.00638, "close": 0.0064, "volume": 133938.0, "quote_volume": 856.87605, "trades": 15, "taker_buy_quote": 579.5921}, {"ts": 1775299920000, "open": 0.0064, "high": 0.00641, "low": 0.00637, "close": 0.00638, "volume": 948861.0, "quote_volume": 6062.79126, "trades": 37, "taker_buy_quote": 3311.06527}, {"ts": 1775299980000, "open": 0.00638, "high": 0.0064, "low": 0.00637, "close": 0.00639, "volume": 895630.0, "quote_volume": 5717.36401, "trades": 52, "taker_buy_quote": 4066.8371}, {"ts": 1775300040000, "open": 0.00639, "high": 0.00639, "low": 0.00636, "close": 0.00636, "volume": 709087.0, "quote_volume": 4515.72353, "trades": 59, "taker_buy_quote": 486.3513}, {"ts": 1775300100000, "open": 0.00636, "high": 0.00636, "low": 0.0063, "close": 0.00632, "volume": 1866815.0, "quote_volume": 11808.97385, "trades": 97, "taker_buy_quote": 1995.19337}, {"ts": 1775300160000, "open": 0.00633, "high": 0.00636, "low": 0.00631, "close": 0.00636, "volume": 1457146.0, "quote_volume": 9228.37148, "trades": 58, "taker_buy_quote": 5869.73767}, {"ts": 1775300220000, "open": 0.00636, "high": 0.00638, "low": 0.00635, "close": 0.00638, "volume": 103679.0, "quote_volume": 659.66198, "trades": 11, "taker_buy_quote": 216.85422}, {"ts": 1775300280000, "open": 0.00637, "high": 0.00638, "low": 0.00636, "close": 0.00637, "volume": 134269.0, "quote_volume": 855.41089, "trades": 23, "taker_buy_quote": 89.91142}, {"ts": 1775300340000, "open": 0.00637, "high": 0.00637, "low": 0.00636, "close": 0.00637, "volume": 504285.0, "quote_volume": 3210.28966, "trades": 22, "taker_buy_quote": 899.57777}, {"ts": 1775300400000, "open": 0.00638, "high": 0.00639, "low": 0.00637, "close": 0.00638, "volume": 372657.0, "quote_volume": 2379.35958, "trades": 27, "taker_buy_quote": 1637.13975}, {"ts": 1775300460000, "open": 0.00637, "high": 0.00643, "low": 0.00637, "close": 0.00641, "volume": 1367523.0, "quote_volume": 8757.20716, "trades": 74, "taker_buy_quote": 6883.92621}, {"ts": 1775300520000, "open": 0.00639, "high": 0.00641, "low": 0.00639, "close": 0.0064, "volume": 287060.0, "quote_volume": 1837.6551, "trades": 21, "taker_buy_quote": 760.89636}, {"ts": 1775300580000, "open": 0.00639, "high": 0.00641, "low": 0.00639, "close": 0.0064, "volume": 393086.0, "quote_volume": 2516.84115, "trades": 34, "taker_buy_quote": 920.43736}, {"ts": 1775300640000, "open": 0.0064, "high": 0.00645, "low": 0.0064, "close": 0.00643, "volume": 1177346.0, "quote_volume": 7576.77176, "trades": 45, "taker_buy_quote": 5257.79799}, {"ts": 1775300700000, "open": 0.00644, "high": 0.00644, "low": 0.00643, "close": 0.00644, "volume": 399273.0, "quote_volume": 2570.20684, "trades": 18, "taker_buy_quote": 1797.32324}, {"ts": 1775300760000, "open": 0.00644, "high": 0.00647, "low": 0.00644, "close": 0.00647, "volume": 846235.0, "quote_volume": 5460.14504, "trades": 31, "taker_buy_quote": 4780.60278}, {"ts": 1775300820000, "open": 0.00648, "high": 0.00648, "low": 0.00646, "close": 0.00648, "volume": 770403.0, "quote_volume": 4989.47924, "trades": 38, "taker_buy_quote": 3108.7963}, {"ts": 1775300880000, "open": 0.00646, "high": 0.00647, "low": 0.00645, "close": 0.00647, "volume": 60143.0, "quote_volume": 388.20434, "trades": 10, "taker_buy_quote": 127.94881}, {"ts": 1775300940000, "open": 0.00646, "high": 0.00649, "low": 0.00646, "close": 0.00647, "volume": 446137.0, "quote_volume": 2885.84875, "trades": 18, "taker_buy_quote": 1277.04717}, {"ts": 1775301000000, "open": 0.00647, "high": 0.00652, "low": 0.00647, "close": 0.0065, "volume": 1019268.0, "quote_volume": 6626.70951, "trades": 50, "taker_buy_quote": 5343.05414}, {"ts": 1775301060000, "open": 0.00651, "high": 0.00653, "low": 0.00648, "close": 0.0065, "volume": 931821.0, "quote_volume": 6072.02952, "trades": 34, "taker_buy_quote": 4393.01092}, {"ts": 1775301120000, "open": 0.00649, "high": 0.0065, "low": 0.00647, "close": 0.00647, "volume": 192661.0, "quote_volume": 1249.62819, "trades": 12, "taker_buy_quote": 598.87879}, {"ts": 1775301180000, "open": 0.00647, "high": 0.00649, "low": 0.00645, "close": 0.00648, "volume": 1752676.0, "quote_volume": 11321.20406, "trades": 40, "taker_buy_quote": 1376.57816}, {"ts": 1775301240000, "open": 0.00648, "high": 0.00649, "low": 0.00646, "close": 0.00648, "volume": 330036.0, "quote_volume": 2137.68501, "trades": 17, "taker_buy_quote": 1741.87227}, {"ts": 1775301300000, "open": 0.00648, "high": 0.00648, "low": 0.00645, "close": 0.00647, "volume": 1409695.0, "quote_volume": 9115.27273, "trades": 249, "taker_buy_quote": 3241.14162}, {"ts": 1775301360000, "open": 0.00648, "high": 0.00648, "low": 0.00646, "close": 0.00647, "volume": 262370.0, "quote_volume": 1697.13697, "trades": 17, "taker_buy_quote": 524.43618}, {"ts": 1775301420000, "open": 0.00646, "high": 0.00649, "low": 0.00646, "close": 0.00646, "volume": 288996.0, "quote_volume": 1869.78093, "trades": 15, "taker_buy_quote": 959.6335}, {"ts": 1775301480000, "open": 0.00647, "high": 0.00648, "low": 0.00646, "close": 0.00647, "volume": 60378.0, "quote_volume": 390.82375, "trades": 13, "taker_buy_quote": 317.96344}, {"ts": 1775301540000, "open": 0.00647, "high": 0.00647, "low": 0.00643, "close": 0.00644, "volume": 1013095.0, "quote_volume": 6529.22989, "trades": 45, "taker_buy_quote": 1018.8954}, {"ts": 1775301600000, "open": 0.00644, "high": 0.00646, "low": 0.00644, "close": 0.00645, "volume": 77440.0, "quote_volume": 500.06584, "trades": 9, "taker_buy_quote": 290.1377}, {"ts": 1775301660000, "open": 0.00646, "high": 0.00646, "low": 0.00646, "close": 0.00646, "volume": 160089.0, "quote_volume": 1034.17494, "trades": 7, "taker_buy_quote": 422.0318}, {"ts": 1775301720000, "open": 0.00646, "high": 0.00648, "low": 0.00646, "close": 0.00647, "volume": 323916.0, "quote_volume": 2097.24191, "trades": 17, "taker_buy_quote": 1768.53356}, {"ts": 1775301780000, "open": 0.00649, "high": 0.0065, "low": 0.00648, "close": 0.00649, "volume": 191090.0, "quote_volume": 1239.82393, "trades": 26, "taker_buy_quote": 537.18758}, {"ts": 1775301840000, "open": 0.00648, "high": 0.00652, "low": 0.00648, "close": 0.00652, "volume": 715845.0, "quote_volume": 4656.33881, "trades": 44, "taker_buy_quote": 3609.34282}, {"ts": 1775301900000, "open": 0.00652, "high": 0.00652, "low": 0.00648, "close": 0.00649, "volume": 206749.0, "quote_volume": 1345.18488, "trades": 18, "taker_buy_quote": 45.66208}, {"ts": 1775301960000, "open": 0.00649, "high": 0.0065, "low": 0.00649, "close": 0.00649, "volume": 119640.0, "quote_volume": 776.52821, "trades": 8, "taker_buy_quote": 766.05671}, {"ts": 1775302020000, "open": 0.00648, "high": 0.00649, "low": 0.00648, "close": 0.00648, "volume": 337048.0, "quote_volume": 2184.19425, "trades": 14, "taker_buy_quote": 819.38961}, {"ts": 1775302080000, "open": 0.0065, "high": 0.00658, "low": 0.0065, "close": 0.00657, "volume": 3264385.0, "quote_volume": 21395.62381, "trades": 111, "taker_buy_quote": 17090.48367}, {"ts": 1775302140000, "open": 0.00657, "high": 0.00659, "low": 0.00655, "close": 0.00656, "volume": 1201905.0, "quote_volume": 7886.25844, "trades": 79, "taker_buy_quote": 2869.74073}, {"ts": 1775302200000, "open": 0.00656, "high": 0.00657, "low": 0.00652, "close": 0.00654, "volume": 607611.0, "quote_volume": 3976.56609, "trades": 33, "taker_buy_quote": 2008.2677}, {"ts": 1775302260000, "open": 0.00655, "high": 0.00656, "low": 0.00653, "close": 0.00654, "volume": 193904.0, "quote_volume": 1268.77162, "trades": 18, "taker_buy_quote": 930.07174}, {"ts": 1775302320000, "open": 0.00654, "high": 0.00655, "low": 0.00649, "close": 0.00649, "volume": 540341.0, "quote_volume": 3528.57754, "trades": 57, "taker_buy_quote": 1344.78281}, {"ts": 1775302380000, "open": 0.0065, "high": 0.00651, "low": 0.0065, "close": 0.00651, "volume": 121836.0, "quote_volume": 792.22888, "trades": 10, "taker_buy_quote": 493.62478}, {"ts": 1775302440000, "open": 0.0065, "high": 0.0065, "low": 0.00648, "close": 0.00648, "volume": 544281.0, "quote_volume": 3531.26118, "trades": 26, "taker_buy_quote": 2385.07677}, {"ts": 1775302500000, "open": 0.00648, "high": 0.00651, "low": 0.00648, "close": 0.00649, "volume": 188673.0, "quote_volume": 1225.29352, "trades": 20, "taker_buy_quote": 603.64242}, {"ts": 1775302560000, "open": 0.00649, "high": 0.00649, "low": 0.00647, "close": 0.00647, "volume": 376604.0, "quote_volume": 2441.06117, "trades": 16, "taker_buy_quote": 611.99189}, {"ts": 1775302620000, "open": 0.00646, "high": 0.00646, "low": 0.00644, "close": 0.00645, "volume": 373025.0, "quote_volume": 2405.53366, "trades": 25, "taker_buy_quote": 1066.95927}, {"ts": 1775302680000, "open": 0.00644, "high": 0.00644, "low": 0.00643, "close": 0.00643, "volume": 394118.0, "quote_volume": 2535.0286, "trades": 16, "taker_buy_quote": 1400.97593}, {"ts": 1775302740000, "open": 0.00643, "high": 0.00644, "low": 0.00643, "close": 0.00643, "volume": 546403.0, "quote_volume": 3516.2302, "trades": 19, "taker_buy_quote": 2124.12381}, {"ts": 1775302800000, "open": 0.00643, "high": 0.00648, "low": 0.00643, "close": 0.00647, "volume": 852387.0, "quote_volume": 5507.022, "trades": 48, "taker_buy_quote": 2982.86382}, {"ts": 1775302860000, "open": 0.00648, "high": 0.00648, "low": 0.00646, "close": 0.00646, "volume": 103577.0, "quote_volume": 669.61799, "trades": 14, "taker_buy_quote": 105.19152}, {"ts": 1775302920000, "open": 0.00645, "high": 0.00645, "low": 0.00643, "close": 0.00643, "volume": 126204.0, "quote_volume": 812.94521, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775302980000, "open": 0.00644, "high": 0.00644, "low": 0.00643, "close": 0.00643, "volume": 98176.0, "quote_volume": 631.58873, "trades": 6, "taker_buy_quote": 441.07426}, {"ts": 1775303040000, "open": 0.00643, "high": 0.00644, "low": 0.00641, "close": 0.00644, "volume": 836556.0, "quote_volume": 5370.31514, "trades": 32, "taker_buy_quote": 1205.67007}, {"ts": 1775303100000, "open": 0.00644, "high": 0.00646, "low": 0.00643, "close": 0.00646, "volume": 765060.0, "quote_volume": 4927.94657, "trades": 26, "taker_buy_quote": 2677.72844}, {"ts": 1775303160000, "open": 0.00645, "high": 0.00645, "low": 0.00643, "close": 0.00643, "volume": 94388.0, "quote_volume": 608.54135, "trades": 8, "taker_buy_quote": 321.72485}, {"ts": 1775303220000, "open": 0.00642, "high": 0.00642, "low": 0.00641, "close": 0.00642, "volume": 166379.0, "quote_volume": 1068.10621, "trades": 18, "taker_buy_quote": 582.30042}, {"ts": 1775303280000, "open": 0.00641, "high": 0.00642, "low": 0.0064, "close": 0.00641, "volume": 317847.0, "quote_volume": 2037.65384, "trades": 20, "taker_buy_quote": 1110.21546}, {"ts": 1775303340000, "open": 0.00642, "high": 0.00642, "low": 0.00642, "close": 0.00642, "volume": 158412.0, "quote_volume": 1017.00504, "trades": 6, "taker_buy_quote": 1010.91246}, {"ts": 1775303400000, "open": 0.00641, "high": 0.00642, "low": 0.00641, "close": 0.00641, "volume": 93193.0, "quote_volume": 597.52558, "trades": 9, "taker_buy_quote": 246.53962}, {"ts": 1775303460000, "open": 0.00641, "high": 0.00641, "low": 0.0064, "close": 0.0064, "volume": 687645.0, "quote_volume": 4401.86485, "trades": 22, "taker_buy_quote": 240.46369}, {"ts": 1775303520000, "open": 0.00641, "high": 0.00641, "low": 0.00639, "close": 0.00639, "volume": 831821.0, "quote_volume": 5316.49703, "trades": 35, "taker_buy_quote": 1986.28348}, {"ts": 1775303580000, "open": 0.00638, "high": 0.00639, "low": 0.00636, "close": 0.00637, "volume": 1114206.0, "quote_volume": 7098.84662, "trades": 45, "taker_buy_quote": 4262.33911}, {"ts": 1775303640000, "open": 0.00638, "high": 0.00639, "low": 0.00636, "close": 0.00639, "volume": 565479.0, "quote_volume": 3606.22567, "trades": 25, "taker_buy_quote": 2837.80339}, {"ts": 1775303700000, "open": 0.00639, "high": 0.00647, "low": 0.00639, "close": 0.00645, "volume": 1672647.0, "quote_volume": 10766.62581, "trades": 90, "taker_buy_quote": 6737.43318}, {"ts": 1775303760000, "open": 0.00645, "high": 0.00645, "low": 0.00642, "close": 0.00642, "volume": 177442.0, "quote_volume": 1140.70374, "trades": 19, "taker_buy_quote": 154.43914}, {"ts": 1775303820000, "open": 0.00641, "high": 0.00641, "low": 0.00637, "close": 0.00637, "volume": 103843.0, "quote_volume": 661.67854, "trades": 11, "taker_buy_quote": 5.78934}, {"ts": 1775303880000, "open": 0.00636, "high": 0.00637, "low": 0.00634, "close": 0.00634, "volume": 818114.0, "quote_volume": 5196.83816, "trades": 35, "taker_buy_quote": 1067.8749}, {"ts": 1775303940000, "open": 0.00635, "high": 0.00637, "low": 0.00635, "close": 0.00637, "volume": 191750.0, "quote_volume": 1220.18301, "trades": 10, "taker_buy_quote": 658.88001}, {"ts": 1775304000000, "open": 0.00636, "high": 0.00637, "low": 0.00628, "close": 0.00631, "volume": 3587331.0, "quote_volume": 22664.17115, "trades": 124, "taker_buy_quote": 1845.95608}, {"ts": 1775304060000, "open": 0.0063, "high": 0.00632, "low": 0.00629, "close": 0.0063, "volume": 459329.0, "quote_volume": 2899.61656, "trades": 47, "taker_buy_quote": 2055.72503}, {"ts": 1775304120000, "open": 0.00631, "high": 0.00631, "low": 0.00628, "close": 0.00629, "volume": 609673.0, "quote_volume": 3835.65863, "trades": 72, "taker_buy_quote": 998.26959}, {"ts": 1775304180000, "open": 0.00629, "high": 0.00629, "low": 0.00622, "close": 0.00627, "volume": 3092603.0, "quote_volume": 19369.27745, "trades": 155, "taker_buy_quote": 5334.06422}, {"ts": 1775304240000, "open": 0.00628, "high": 0.00632, "low": 0.00628, "close": 0.00632, "volume": 760762.0, "quote_volume": 4798.29207, "trades": 49, "taker_buy_quote": 3243.24215}, {"ts": 1775304300000, "open": 0.00631, "high": 0.00637, "low": 0.0063, "close": 0.00635, "volume": 752745.0, "quote_volume": 4776.18782, "trades": 41, "taker_buy_quote": 2653.50002}, {"ts": 1775304360000, "open": 0.00634, "high": 0.00636, "low": 0.00633, "close": 0.00635, "volume": 352426.0, "quote_volume": 2237.10349, "trades": 22, "taker_buy_quote": 708.45979}, {"ts": 1775304420000, "open": 0.00635, "high": 0.00635, "low": 0.0063, "close": 0.00634, "volume": 290355.0, "quote_volume": 1839.01489, "trades": 27, "taker_buy_quote": 312.92602}, {"ts": 1775304480000, "open": 0.00634, "high": 0.00635, "low": 0.00633, "close": 0.00633, "volume": 124976.0, "quote_volume": 792.43294, "trades": 12, "taker_buy_quote": 324.42387}, {"ts": 1775304540000, "open": 0.00633, "high": 0.00635, "low": 0.00633, "close": 0.00635, "volume": 618985.0, "quote_volume": 3925.85945, "trades": 22, "taker_buy_quote": 2794.9754}, {"ts": 1775304600000, "open": 0.00634, "high": 0.00635, "low": 0.00632, "close": 0.00635, "volume": 443483.0, "quote_volume": 2810.1228, "trades": 26, "taker_buy_quote": 1032.40669}, {"ts": 1775304660000, "open": 0.00633, "high": 0.00638, "low": 0.00633, "close": 0.00637, "volume": 1080347.0, "quote_volume": 6868.54951, "trades": 72, "taker_buy_quote": 6177.32386}, {"ts": 1775304720000, "open": 0.00637, "high": 0.00638, "low": 0.00637, "close": 0.00638, "volume": 115053.0, "quote_volume": 733.69278, "trades": 8, "taker_buy_quote": 733.69278}, {"ts": 1775304780000, "open": 0.00638, "high": 0.00642, "low": 0.00638, "close": 0.00642, "volume": 1245583.0, "quote_volume": 7977.26061, "trades": 55, "taker_buy_quote": 5507.35787}, {"ts": 1775304840000, "open": 0.00642, "high": 0.00644, "low": 0.00641, "close": 0.00644, "volume": 655014.0, "quote_volume": 4208.30393, "trades": 38, "taker_buy_quote": 3137.21931}, {"ts": 1775304900000, "open": 0.00644, "high": 0.00644, "low": 0.00639, "close": 0.00641, "volume": 954997.0, "quote_volume": 6117.77054, "trades": 48, "taker_buy_quote": 2583.03267}, {"ts": 1775304960000, "open": 0.00642, "high": 0.00649, "low": 0.00641, "close": 0.00648, "volume": 1156959.0, "quote_volume": 7491.94946, "trades": 70, "taker_buy_quote": 4816.78626}, {"ts": 1775305020000, "open": 0.00649, "high": 0.00649, "low": 0.00644, "close": 0.00645, "volume": 876066.0, "quote_volume": 5661.59068, "trades": 31, "taker_buy_quote": 937.35321}, {"ts": 1775305080000, "open": 0.00645, "high": 0.00646, "low": 0.00644, "close": 0.00644, "volume": 427737.0, "quote_volume": 2758.90038, "trades": 25, "taker_buy_quote": 716.3481}, {"ts": 1775305140000, "open": 0.00644, "high": 0.00645, "low": 0.00643, "close": 0.00644, "volume": 503207.0, "quote_volume": 3242.22162, "trades": 27, "taker_buy_quote": 3169.64865}, {"ts": 1775305200000, "open": 0.00645, "high": 0.00647, "low": 0.00644, "close": 0.00645, "volume": 299576.0, "quote_volume": 1932.91377, "trades": 18, "taker_buy_quote": 644.61144}, {"ts": 1775305260000, "open": 0.00645, "high": 0.00646, "low": 0.00645, "close": 0.00646, "volume": 359188.0, "quote_volume": 2318.36593, "trades": 14, "taker_buy_quote": 1342.34928}, {"ts": 1775305320000, "open": 0.00647, "high": 0.00647, "low": 0.00646, "close": 0.00646, "volume": 223863.0, "quote_volume": 1446.30895, "trades": 12, "taker_buy_quote": 502.34041}, {"ts": 1775305380000, "open": 0.00646, "high": 0.00648, "low": 0.00646, "close": 0.00648, "volume": 135593.0, "quote_volume": 877.33788, "trades": 20, "taker_buy_quote": 656.685}, {"ts": 1775305440000, "open": 0.00646, "high": 0.00646, "low": 0.00645, "close": 0.00646, "volume": 307237.0, "quote_volume": 1982.51494, "trades": 12, "taker_buy_quote": 345.92008}, {"ts": 1775305500000, "open": 0.00647, "high": 0.00647, "low": 0.00646, "close": 0.00646, "volume": 92168.0, "quote_volume": 595.51979, "trades": 10, "taker_buy_quote": 26.10645}, {"ts": 1775305560000, "open": 0.00646, "high": 0.00649, "low": 0.00646, "close": 0.00648, "volume": 1186083.0, "quote_volume": 7682.47324, "trades": 70, "taker_buy_quote": 4972.19904}, {"ts": 1775305620000, "open": 0.00647, "high": 0.00648, "low": 0.00646, "close": 0.00646, "volume": 1154432.0, "quote_volume": 7464.91219, "trades": 58, "taker_buy_quote": 3223.46135}, {"ts": 1775305680000, "open": 0.00647, "high": 0.00648, "low": 0.00646, "close": 0.00648, "volume": 780449.0, "quote_volume": 5049.62574, "trades": 42, "taker_buy_quote": 4300.66465}, {"ts": 1775305740000, "open": 0.00647, "high": 0.00647, "low": 0.00646, "close": 0.00647, "volume": 381444.0, "quote_volume": 2465.42954, "trades": 17, "taker_buy_quote": 158.07504}, {"ts": 1775305800000, "open": 0.00646, "high": 0.00647, "low": 0.00646, "close": 0.00647, "volume": 519474.0, "quote_volume": 3360.13675, "trades": 29, "taker_buy_quote": 2733.07681}, {"ts": 1775305860000, "open": 0.00647, "high": 0.00656, "low": 0.00647, "close": 0.00652, "volume": 3655088.0, "quote_volume": 23847.21955, "trades": 201, "taker_buy_quote": 17070.89821}, {"ts": 1775305920000, "open": 0.00651, "high": 0.00651, "low": 0.00649, "close": 0.00651, "volume": 311240.0, "quote_volume": 2024.03297, "trades": 20, "taker_buy_quote": 776.6288}, {"ts": 1775305980000, "open": 0.00652, "high": 0.00655, "low": 0.00652, "close": 0.00654, "volume": 569954.0, "quote_volume": 3726.10559, "trades": 30, "taker_buy_quote": 2024.57618}, {"ts": 1775306040000, "open": 0.00654, "high": 0.00654, "low": 0.00653, "close": 0.00654, "volume": 151954.0, "quote_volume": 993.75997, "trades": 10, "taker_buy_quote": 216.93834}, {"ts": 1775306100000, "open": 0.00655, "high": 0.00662, "low": 0.00655, "close": 0.00661, "volume": 980094.0, "quote_volume": 6451.58125, "trades": 55, "taker_buy_quote": 4980.72817}, {"ts": 1775306160000, "open": 0.00661, "high": 0.00667, "low": 0.00661, "close": 0.00666, "volume": 1370510.0, "quote_volume": 9114.966, "trades": 71, "taker_buy_quote": 6894.61077}, {"ts": 1775306220000, "open": 0.00667, "high": 0.00669, "low": 0.00661, "close": 0.00661, "volume": 1556060.0, "quote_volume": 10333.55828, "trades": 78, "taker_buy_quote": 2263.1217}, {"ts": 1775306280000, "open": 0.00662, "high": 0.00668, "low": 0.00661, "close": 0.00665, "volume": 2136924.0, "quote_volume": 14217.98074, "trades": 136, "taker_buy_quote": 8155.70239}, {"ts": 1775306340000, "open": 0.00666, "high": 0.00669, "low": 0.00666, "close": 0.00667, "volume": 1772589.0, "quote_volume": 11819.24508, "trades": 62, "taker_buy_quote": 8950.63297}, {"ts": 1775306400000, "open": 0.00667, "high": 0.00667, "low": 0.00661, "close": 0.00665, "volume": 713412.0, "quote_volume": 4734.93437, "trades": 58, "taker_buy_quote": 1353.01937}, {"ts": 1775306460000, "open": 0.00664, "high": 0.00665, "low": 0.00663, "close": 0.00663, "volume": 226541.0, "quote_volume": 1504.17188, "trades": 23, "taker_buy_quote": 160.98767}, {"ts": 1775306520000, "open": 0.00662, "high": 0.00662, "low": 0.00659, "close": 0.0066, "volume": 236202.0, "quote_volume": 1560.33515, "trades": 17, "taker_buy_quote": 687.98364}, {"ts": 1775306580000, "open": 0.00662, "high": 0.00667, "low": 0.00662, "close": 0.00667, "volume": 612668.0, "quote_volume": 4073.25307, "trades": 46, "taker_buy_quote": 3093.15722}, {"ts": 1775306640000, "open": 0.00667, "high": 0.00668, "low": 0.00663, "close": 0.00668, "volume": 578045.0, "quote_volume": 3847.64214, "trades": 48, "taker_buy_quote": 2123.95951}, {"ts": 1775306700000, "open": 0.00668, "high": 0.00668, "low": 0.00665, "close": 0.00666, "volume": 393921.0, "quote_volume": 2625.65364, "trades": 33, "taker_buy_quote": 692.36792}, {"ts": 1775306760000, "open": 0.00666, "high": 0.00668, "low": 0.00659, "close": 0.00661, "volume": 980792.0, "quote_volume": 6510.6825, "trades": 50, "taker_buy_quote": 2702.69381}, {"ts": 1775306820000, "open": 0.0066, "high": 0.00662, "low": 0.0066, "close": 0.0066, "volume": 263412.0, "quote_volume": 1741.64614, "trades": 20, "taker_buy_quote": 1382.9681}, {"ts": 1775306880000, "open": 0.00659, "high": 0.00659, "low": 0.00656, "close": 0.00658, "volume": 54299.0, "quote_volume": 357.36023, "trades": 11, "taker_buy_quote": 177.884}, {"ts": 1775306940000, "open": 0.00657, "high": 0.00659, "low": 0.00656, "close": 0.00659, "volume": 253850.0, "quote_volume": 1669.30474, "trades": 24, "taker_buy_quote": 1102.08418}, {"ts": 1775307000000, "open": 0.00657, "high": 0.00661, "low": 0.00655, "close": 0.0066, "volume": 1995028.0, "quote_volume": 13127.04887, "trades": 75, "taker_buy_quote": 7724.14957}, {"ts": 1775307060000, "open": 0.0066, "high": 0.00661, "low": 0.00655, "close": 0.00655, "volume": 648836.0, "quote_volume": 4281.05741, "trades": 26, "taker_buy_quote": 2830.81103}, {"ts": 1775307120000, "open": 0.00656, "high": 0.00657, "low": 0.00654, "close": 0.00657, "volume": 599630.0, "quote_volume": 3928.00371, "trades": 38, "taker_buy_quote": 797.92063}, {"ts": 1775307180000, "open": 0.00657, "high": 0.00657, "low": 0.00656, "close": 0.00656, "volume": 138648.0, "quote_volume": 909.53926, "trades": 9, "taker_buy_quote": 617.11414}, {"ts": 1775307240000, "open": 0.00658, "high": 0.00664, "low": 0.00658, "close": 0.00664, "volume": 315784.0, "quote_volume": 2084.8555, "trades": 23, "taker_buy_quote": 2073.84644}, {"ts": 1775307300000, "open": 0.00662, "high": 0.00664, "low": 0.00662, "close": 0.00664, "volume": 53498.0, "quote_volume": 355.06596, "trades": 10, "taker_buy_quote": 74.48088}, {"ts": 1775307360000, "open": 0.00665, "high": 0.00667, "low": 0.00662, "close": 0.00665, "volume": 1254779.0, "quote_volume": 8338.97787, "trades": 53, "taker_buy_quote": 5880.62992}, {"ts": 1775307420000, "open": 0.00665, "high": 0.00668, "low": 0.00664, "close": 0.00668, "volume": 447292.0, "quote_volume": 2977.1511, "trades": 28, "taker_buy_quote": 1546.23652}, {"ts": 1775307480000, "open": 0.00669, "high": 0.00669, "low": 0.00666, "close": 0.00666, "volume": 934896.0, "quote_volume": 6239.65253, "trades": 67, "taker_buy_quote": 3040.61514}, {"ts": 1775307540000, "open": 0.00666, "high": 0.00669, "low": 0.00666, "close": 0.00668, "volume": 352007.0, "quote_volume": 2350.34761, "trades": 29, "taker_buy_quote": 1222.37721}, {"ts": 1775307600000, "open": 0.00668, "high": 0.00674, "low": 0.00664, "close": 0.00672, "volume": 1806258.0, "quote_volume": 12093.95185, "trades": 103, "taker_buy_quote": 6454.83164}, {"ts": 1775307660000, "open": 0.00673, "high": 0.00674, "low": 0.00667, "close": 0.00668, "volume": 1858131.0, "quote_volume": 12472.6705, "trades": 79, "taker_buy_quote": 5803.31511}, {"ts": 1775307720000, "open": 0.00669, "high": 0.00674, "low": 0.00669, "close": 0.00672, "volume": 1630772.0, "quote_volume": 10953.15243, "trades": 61, "taker_buy_quote": 4579.28668}, {"ts": 1775307780000, "open": 0.00671, "high": 0.00673, "low": 0.0067, "close": 0.00673, "volume": 733222.0, "quote_volume": 4922.33849, "trades": 56, "taker_buy_quote": 2098.54999}, {"ts": 1775307840000, "open": 0.00672, "high": 0.00672, "low": 0.0067, "close": 0.00671, "volume": 188194.0, "quote_volume": 1262.14763, "trades": 24, "taker_buy_quote": 48.3791}, {"ts": 1775307900000, "open": 0.00672, "high": 0.00673, "low": 0.00671, "close": 0.00672, "volume": 271359.0, "quote_volume": 1822.13221, "trades": 25, "taker_buy_quote": 789.69726}, {"ts": 1775307960000, "open": 0.00671, "high": 0.00673, "low": 0.00665, "close": 0.00665, "volume": 263344.0, "quote_volume": 1760.70387, "trades": 28, "taker_buy_quote": 121.45726}, {"ts": 1775308020000, "open": 0.00666, "high": 0.00669, "low": 0.00662, "close": 0.00665, "volume": 1676893.0, "quote_volume": 11166.30964, "trades": 69, "taker_buy_quote": 5394.83819}, {"ts": 1775308080000, "open": 0.00665, "high": 0.00666, "low": 0.00665, "close": 0.00666, "volume": 91797.0, "quote_volume": 610.98497, "trades": 13, "taker_buy_quote": 234.08983}, {"ts": 1775308140000, "open": 0.00666, "high": 0.00666, "low": 0.00665, "close": 0.00665, "volume": 33557.0, "quote_volume": 223.45515, "trades": 2, "taker_buy_quote": 200.5326}, {"ts": 1775308200000, "open": 0.00666, "high": 0.00673, "low": 0.00666, "close": 0.0067, "volume": 4327407.0, "quote_volume": 28975.05915, "trades": 99, "taker_buy_quote": 27379.32527}, {"ts": 1775308260000, "open": 0.00669, "high": 0.00672, "low": 0.00669, "close": 0.00669, "volume": 509681.0, "quote_volume": 3420.23519, "trades": 35, "taker_buy_quote": 2797.23751}, {"ts": 1775308320000, "open": 0.00668, "high": 0.00668, "low": 0.00662, "close": 0.00663, "volume": 1444692.0, "quote_volume": 9627.56874, "trades": 40, "taker_buy_quote": 134.59667}, {"ts": 1775308380000, "open": 0.00663, "high": 0.00664, "low": 0.00662, "close": 0.00662, "volume": 321657.0, "quote_volume": 2132.95046, "trades": 26, "taker_buy_quote": 1467.44802}, {"ts": 1775308440000, "open": 0.00661, "high": 0.00664, "low": 0.00658, "close": 0.00664, "volume": 1173369.0, "quote_volume": 7754.12588, "trades": 52, "taker_buy_quote": 3363.16671}, {"ts": 1775308500000, "open": 0.00663, "high": 0.00665, "low": 0.0066, "close": 0.00661, "volume": 652562.0, "quote_volume": 4322.9618, "trades": 43, "taker_buy_quote": 1439.79458}, {"ts": 1775308560000, "open": 0.00661, "high": 0.00663, "low": 0.0066, "close": 0.00662, "volume": 803236.0, "quote_volume": 5313.05062, "trades": 62, "taker_buy_quote": 2221.77901}, {"ts": 1775308620000, "open": 0.00661, "high": 0.00663, "low": 0.00656, "close": 0.0066, "volume": 3333722.0, "quote_volume": 21977.94571, "trades": 208, "taker_buy_quote": 6695.96362}, {"ts": 1775308680000, "open": 0.00661, "high": 0.00669, "low": 0.00658, "close": 0.00667, "volume": 5101739.0, "quote_volume": 33774.50086, "trades": 272, "taker_buy_quote": 13985.16296}, {"ts": 1775308740000, "open": 0.00666, "high": 0.00666, "low": 0.00663, "close": 0.00663, "volume": 169324.0, "quote_volume": 1126.20808, "trades": 11, "taker_buy_quote": 35.41083}, {"ts": 1775308800000, "open": 0.00662, "high": 0.00664, "low": 0.0066, "close": 0.0066, "volume": 406439.0, "quote_volume": 2690.7566, "trades": 43, "taker_buy_quote": 1259.54704}, {"ts": 1775308860000, "open": 0.00661, "high": 0.00662, "low": 0.00659, "close": 0.00659, "volume": 330622.0, "quote_volume": 2181.97581, "trades": 19, "taker_buy_quote": 198.20602}, {"ts": 1775308920000, "open": 0.00659, "high": 0.00667, "low": 0.00659, "close": 0.00662, "volume": 5048356.0, "quote_volume": 33476.1689, "trades": 145, "taker_buy_quote": 16724.29403}, {"ts": 1775308980000, "open": 0.00662, "high": 0.00662, "low": 0.0066, "close": 0.00661, "volume": 235541.0, "quote_volume": 1557.26346, "trades": 16, "taker_buy_quote": 781.74367}, {"ts": 1775309040000, "open": 0.00661, "high": 0.00661, "low": 0.00654, "close": 0.00655, "volume": 640323.0, "quote_volume": 4199.00465, "trades": 34, "taker_buy_quote": 2324.74354}, {"ts": 1775309100000, "open": 0.00656, "high": 0.00658, "low": 0.00654, "close": 0.00658, "volume": 641624.0, "quote_volume": 4204.66558, "trades": 59, "taker_buy_quote": 1354.68547}, {"ts": 1775309160000, "open": 0.00658, "high": 0.00659, "low": 0.00656, "close": 0.00656, "volume": 738171.0, "quote_volume": 4855.75071, "trades": 39, "taker_buy_quote": 1444.57978}, {"ts": 1775309220000, "open": 0.00655, "high": 0.00655, "low": 0.00648, "close": 0.00652, "volume": 2433847.0, "quote_volume": 15837.43948, "trades": 137, "taker_buy_quote": 5343.10239}, {"ts": 1775309280000, "open": 0.00653, "high": 0.00655, "low": 0.00652, "close": 0.00655, "volume": 449316.0, "quote_volume": 2937.1634, "trades": 36, "taker_buy_quote": 1437.91373}, {"ts": 1775309340000, "open": 0.00654, "high": 0.00657, "low": 0.00653, "close": 0.00657, "volume": 1291258.0, "quote_volume": 8449.82306, "trades": 70, "taker_buy_quote": 3229.47122}, {"ts": 1775309400000, "open": 0.00657, "high": 0.00657, "low": 0.00655, "close": 0.00656, "volume": 252308.0, "quote_volume": 1655.51325, "trades": 15, "taker_buy_quote": 268.65168}, {"ts": 1775309460000, "open": 0.00656, "high": 0.00657, "low": 0.00649, "close": 0.00651, "volume": 1219083.0, "quote_volume": 7940.19527, "trades": 56, "taker_buy_quote": 924.04964}, {"ts": 1775309520000, "open": 0.00651, "high": 0.00652, "low": 0.0065, "close": 0.00651, "volume": 168914.0, "quote_volume": 1100.02675, "trades": 17, "taker_buy_quote": 810.95608}, {"ts": 1775309580000, "open": 0.00651, "high": 0.00651, "low": 0.00646, "close": 0.00648, "volume": 2456671.0, "quote_volume": 15928.57083, "trades": 132, "taker_buy_quote": 5035.72192}, {"ts": 1775309640000, "open": 0.00647, "high": 0.00649, "low": 0.00647, "close": 0.00649, "volume": 55656.0, "quote_volume": 360.11386, "trades": 5, "taker_buy_quote": 154.1867}, {"ts": 1775309700000, "open": 0.00648, "high": 0.0065, "low": 0.00648, "close": 0.0065, "volume": 360124.0, "quote_volume": 2340.30993, "trades": 18, "taker_buy_quote": 2201.27026}, {"ts": 1775309760000, "open": 0.00649, "high": 0.00649, "low": 0.00645, "close": 0.00648, "volume": 752734.0, "quote_volume": 4869.87813, "trades": 19, "taker_buy_quote": 3652.00444}, {"ts": 1775309820000, "open": 0.00649, "high": 0.00651, "low": 0.00648, "close": 0.00651, "volume": 834450.0, "quote_volume": 5420.58199, "trades": 43, "taker_buy_quote": 2539.7301}, {"ts": 1775309880000, "open": 0.00651, "high": 0.00654, "low": 0.0065, "close": 0.00652, "volume": 325084.0, "quote_volume": 2116.70123, "trades": 17, "taker_buy_quote": 886.11217}, {"ts": 1775309940000, "open": 0.00652, "high": 0.00652, "low": 0.00651, "close": 0.00651, "volume": 42965.0, "quote_volume": 279.79667, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775310000000, "open": 0.00652, "high": 0.00655, "low": 0.00652, "close": 0.00654, "volume": 231705.0, "quote_volume": 1515.79864, "trades": 18, "taker_buy_quote": 988.4392}, {"ts": 1775310060000, "open": 0.00655, "high": 0.00656, "low": 0.00655, "close": 0.00655, "volume": 205964.0, "quote_volume": 1349.45471, "trades": 12, "taker_buy_quote": 1072.1545}, {"ts": 1775310120000, "open": 0.00655, "high": 0.00657, "low": 0.00655, "close": 0.00655, "volume": 906275.0, "quote_volume": 5939.80121, "trades": 35, "taker_buy_quote": 2317.84761}, {"ts": 1775310180000, "open": 0.00655, "high": 0.00657, "low": 0.00655, "close": 0.00656, "volume": 272959.0, "quote_volume": 1790.76689, "trades": 24, "taker_buy_quote": 944.96641}, {"ts": 1775310240000, "open": 0.00655, "high": 0.00656, "low": 0.00653, "close": 0.00656, "volume": 446514.0, "quote_volume": 2923.3802, "trades": 35, "taker_buy_quote": 844.86406}, {"ts": 1775310300000, "open": 0.00656, "high": 0.00658, "low": 0.00655, "close": 0.00658, "volume": 1032897.0, "quote_volume": 6783.57068, "trades": 54, "taker_buy_quote": 2689.48309}, {"ts": 1775310360000, "open": 0.00659, "high": 0.00663, "low": 0.00653, "close": 0.00653, "volume": 8167049.0, "quote_volume": 53672.37269, "trades": 345, "taker_buy_quote": 13150.57642}, {"ts": 1775310420000, "open": 0.00652, "high": 0.00653, "low": 0.00645, "close": 0.00647, "volume": 1960195.0, "quote_volume": 12704.64733, "trades": 101, "taker_buy_quote": 3889.89615}, {"ts": 1775310480000, "open": 0.00647, "high": 0.00649, "low": 0.00642, "close": 0.00649, "volume": 1473268.0, "quote_volume": 9489.26253, "trades": 83, "taker_buy_quote": 4948.07884}, {"ts": 1775310540000, "open": 0.00649, "high": 0.00652, "low": 0.00649, "close": 0.0065, "volume": 435665.0, "quote_volume": 2830.63281, "trades": 21, "taker_buy_quote": 474.24894}, {"ts": 1775310600000, "open": 0.0065, "high": 0.00651, "low": 0.00644, "close": 0.00644, "volume": 459072.0, "quote_volume": 2971.40057, "trades": 25, "taker_buy_quote": 2377.21197}, {"ts": 1775310660000, "open": 0.00644, "high": 0.00645, "low": 0.0064, "close": 0.00641, "volume": 1304388.0, "quote_volume": 8364.44526, "trades": 42, "taker_buy_quote": 2619.3271}, {"ts": 1775310720000, "open": 0.0064, "high": 0.00642, "low": 0.00638, "close": 0.00642, "volume": 414127.0, "quote_volume": 2649.62481, "trades": 50, "taker_buy_quote": 698.24982}, {"ts": 1775310780000, "open": 0.00642, "high": 0.00642, "low": 0.00641, "close": 0.00642, "volume": 266362.0, "quote_volume": 1708.73692, "trades": 21, "taker_buy_quote": 636.17934}, {"ts": 1775310840000, "open": 0.00642, "high": 0.00642, "low": 0.00641, "close": 0.00641, "volume": 98799.0, "quote_volume": 634.27605, "trades": 7, "taker_buy_quote": 92.5764}, {"ts": 1775310900000, "open": 0.00642, "high": 0.00642, "low": 0.0064, "close": 0.00642, "volume": 812021.0, "quote_volume": 5201.60334, "trades": 37, "taker_buy_quote": 717.58086}, {"ts": 1775310960000, "open": 0.00643, "high": 0.00644, "low": 0.00642, "close": 0.00642, "volume": 137399.0, "quote_volume": 884.37511, "trades": 10, "taker_buy_quote": 831.81309}, {"ts": 1775311020000, "open": 0.00642, "high": 0.00642, "low": 0.00638, "close": 0.00639, "volume": 385803.0, "quote_volume": 2470.27659, "trades": 32, "taker_buy_quote": 151.4825}, {"ts": 1775311080000, "open": 0.00638, "high": 0.00638, "low": 0.00635, "close": 0.00636, "volume": 907751.0, "quote_volume": 5778.32614, "trades": 47, "taker_buy_quote": 1196.37693}, {"ts": 1775311140000, "open": 0.00636, "high": 0.00638, "low": 0.00635, "close": 0.00638, "volume": 2412908.0, "quote_volume": 15368.2569, "trades": 56, "taker_buy_quote": 10391.18458}, {"ts": 1775311200000, "open": 0.00638, "high": 0.00642, "low": 0.00636, "close": 0.00636, "volume": 1783637.0, "quote_volume": 11376.28261, "trades": 68, "taker_buy_quote": 2138.82816}, {"ts": 1775311260000, "open": 0.00636, "high": 0.00637, "low": 0.0063, "close": 0.00634, "volume": 2680294.0, "quote_volume": 16971.97646, "trades": 93, "taker_buy_quote": 8605.64344}, {"ts": 1775311320000, "open": 0.00633, "high": 0.00637, "low": 0.00633, "close": 0.00637, "volume": 479276.0, "quote_volume": 3043.84231, "trades": 20, "taker_buy_quote": 1249.34971}, {"ts": 1775311380000, "open": 0.00636, "high": 0.00636, "low": 0.0063, "close": 0.0063, "volume": 1410187.0, "quote_volume": 8922.74484, "trades": 53, "taker_buy_quote": 3457.75551}, {"ts": 1775311440000, "open": 0.0063, "high": 0.00635, "low": 0.00629, "close": 0.00634, "volume": 1316097.0, "quote_volume": 8303.4389, "trades": 43, "taker_buy_quote": 3625.28289}, {"ts": 1775311500000, "open": 0.00634, "high": 0.00636, "low": 0.00634, "close": 0.00636, "volume": 734393.0, "quote_volume": 4663.43918, "trades": 23, "taker_buy_quote": 4114.41779}, {"ts": 1775311560000, "open": 0.00635, "high": 0.00637, "low": 0.00635, "close": 0.00635, "volume": 284977.0, "quote_volume": 1811.07045, "trades": 23, "taker_buy_quote": 973.06635}, {"ts": 1775311620000, "open": 0.00634, "high": 0.00637, "low": 0.00632, "close": 0.00636, "volume": 575668.0, "quote_volume": 3654.59875, "trades": 29, "taker_buy_quote": 3267.77666}, {"ts": 1775311680000, "open": 0.00637, "high": 0.0064, "low": 0.00637, "close": 0.0064, "volume": 262099.0, "quote_volume": 1670.64979, "trades": 21, "taker_buy_quote": 669.98497}, {"ts": 1775311740000, "open": 0.0064, "high": 0.0064, "low": 0.00638, "close": 0.00639, "volume": 503977.0, "quote_volume": 3218.76262, "trades": 26, "taker_buy_quote": 1491.00988}, {"ts": 1775311800000, "open": 0.00638, "high": 0.00639, "low": 0.00638, "close": 0.00639, "volume": 522522.0, "quote_volume": 3338.85413, "trades": 15, "taker_buy_quote": 2207.47676}, {"ts": 1775311860000, "open": 0.00639, "high": 0.0064, "low": 0.00638, "close": 0.0064, "volume": 365043.0, "quote_volume": 2332.72837, "trades": 19, "taker_buy_quote": 1030.40188}, {"ts": 1775311920000, "open": 0.0064, "high": 0.00642, "low": 0.0064, "close": 0.00641, "volume": 1133356.0, "quote_volume": 7263.06132, "trades": 38, "taker_buy_quote": 7096.97434}, {"ts": 1775311980000, "open": 0.00642, "high": 0.00642, "low": 0.00639, "close": 0.0064, "volume": 1223052.0, "quote_volume": 7837.00627, "trades": 33, "taker_buy_quote": 3299.60394}, {"ts": 1775312040000, "open": 0.00641, "high": 0.00643, "low": 0.0064, "close": 0.00641, "volume": 604019.0, "quote_volume": 3878.82446, "trades": 24, "taker_buy_quote": 3335.11734}, {"ts": 1775312100000, "open": 0.00642, "high": 0.00642, "low": 0.00636, "close": 0.00636, "volume": 1523244.0, "quote_volume": 9739.56652, "trades": 63, "taker_buy_quote": 1492.17284}, {"ts": 1775312160000, "open": 0.00636, "high": 0.00639, "low": 0.00636, "close": 0.00638, "volume": 817675.0, "quote_volume": 5218.65836, "trades": 25, "taker_buy_quote": 3874.71361}, {"ts": 1775312220000, "open": 0.00638, "high": 0.00638, "low": 0.00636, "close": 0.00637, "volume": 582155.0, "quote_volume": 3704.45934, "trades": 25, "taker_buy_quote": 992.45226}, {"ts": 1775312280000, "open": 0.00635, "high": 0.00635, "low": 0.00633, "close": 0.00635, "volume": 399769.0, "quote_volume": 2536.988, "trades": 26, "taker_buy_quote": 1007.74254}, {"ts": 1775312340000, "open": 0.00634, "high": 0.00636, "low": 0.00631, "close": 0.00631, "volume": 1109903.0, "quote_volume": 7020.4109, "trades": 40, "taker_buy_quote": 504.9935}, {"ts": 1775312400000, "open": 0.00632, "high": 0.00632, "low": 0.00611, "close": 0.00616, "volume": 10999462.0, "quote_volume": 68116.31271, "trades": 425, "taker_buy_quote": 23281.2314}, {"ts": 1775312460000, "open": 0.00616, "high": 0.00622, "low": 0.00616, "close": 0.0062, "volume": 2288218.0, "quote_volume": 14166.46842, "trades": 135, "taker_buy_quote": 7951.76069}, {"ts": 1775312520000, "open": 0.0062, "high": 0.00622, "low": 0.00619, "close": 0.00621, "volume": 1236151.0, "quote_volume": 7667.27522, "trades": 64, "taker_buy_quote": 4378.92222}, {"ts": 1775312580000, "open": 0.0062, "high": 0.00627, "low": 0.0062, "close": 0.00622, "volume": 4190410.0, "quote_volume": 26153.70919, "trades": 142, "taker_buy_quote": 22899.06507}, {"ts": 1775312640000, "open": 0.00621, "high": 0.00622, "low": 0.00621, "close": 0.00622, "volume": 237782.0, "quote_volume": 1477.80766, "trades": 14, "taker_buy_quote": 1358.91582}, {"ts": 1775312700000, "open": 0.00622, "high": 0.00622, "low": 0.00612, "close": 0.00612, "volume": 2882881.0, "quote_volume": 17757.38747, "trades": 87, "taker_buy_quote": 2312.29285}, {"ts": 1775312760000, "open": 0.00612, "high": 0.00619, "low": 0.0061, "close": 0.00616, "volume": 4313706.0, "quote_volume": 26485.6677, "trades": 189, "taker_buy_quote": 12799.17607}, {"ts": 1775312820000, "open": 0.00616, "high": 0.00619, "low": 0.00615, "close": 0.00619, "volume": 422368.0, "quote_volume": 2611.45802, "trades": 31, "taker_buy_quote": 1570.70689}, {"ts": 1775312880000, "open": 0.0062, "high": 0.0062, "low": 0.00619, "close": 0.0062, "volume": 402445.0, "quote_volume": 2493.11328, "trades": 18, "taker_buy_quote": 1010.8914}, {"ts": 1775312940000, "open": 0.0062, "high": 0.00622, "low": 0.0062, "close": 0.00622, "volume": 72887.0, "quote_volume": 452.62733, "trades": 11, "taker_buy_quote": 434.18363}, {"ts": 1775313000000, "open": 0.0062, "high": 0.00622, "low": 0.00618, "close": 0.00622, "volume": 652076.0, "quote_volume": 4043.44748, "trades": 32, "taker_buy_quote": 1752.91495}, {"ts": 1775313060000, "open": 0.00622, "high": 0.00623, "low": 0.0062, "close": 0.00622, "volume": 1914921.0, "quote_volume": 11907.86415, "trades": 31, "taker_buy_quote": 9706.18232}, {"ts": 1775313120000, "open": 0.0062, "high": 0.0062, "low": 0.00618, "close": 0.00619, "volume": 901035.0, "quote_volume": 5575.4848, "trades": 29, "taker_buy_quote": 296.82288}, {"ts": 1775313180000, "open": 0.0062, "high": 0.00621, "low": 0.0062, "close": 0.0062, "volume": 587240.0, "quote_volume": 3642.00422, "trades": 33, "taker_buy_quote": 2376.10087}, {"ts": 1775313240000, "open": 0.00619, "high": 0.0062, "low": 0.00618, "close": 0.0062, "volume": 980980.0, "quote_volume": 6068.66872, "trades": 28, "taker_buy_quote": 693.59327}, {"ts": 1775313300000, "open": 0.00621, "high": 0.00622, "low": 0.0062, "close": 0.00621, "volume": 287446.0, "quote_volume": 1785.11851, "trades": 21, "taker_buy_quote": 269.47212}, {"ts": 1775313360000, "open": 0.00621, "high": 0.00622, "low": 0.00621, "close": 0.00622, "volume": 133126.0, "quote_volume": 827.52293, "trades": 10, "taker_buy_quote": 589.17692}, {"ts": 1775313420000, "open": 0.00622, "high": 0.00623, "low": 0.0062, "close": 0.0062, "volume": 150213.0, "quote_volume": 932.98834, "trades": 14, "taker_buy_quote": 56.27559}, {"ts": 1775313480000, "open": 0.0062, "high": 0.0062, "low": 0.00617, "close": 0.0062, "volume": 1736914.0, "quote_volume": 10743.77372, "trades": 63, "taker_buy_quote": 1606.4879}, {"ts": 1775313540000, "open": 0.0062, "high": 0.00621, "low": 0.00619, "close": 0.00619, "volume": 317874.0, "quote_volume": 1968.52836, "trades": 16, "taker_buy_quote": 273.43385}, {"ts": 1775313600000, "open": 0.00619, "high": 0.00622, "low": 0.00618, "close": 0.00621, "volume": 884221.0, "quote_volume": 5481.43409, "trades": 27, "taker_buy_quote": 5458.96361}, {"ts": 1775313660000, "open": 0.00621, "high": 0.00622, "low": 0.00621, "close": 0.00622, "volume": 673650.0, "quote_volume": 4189.65213, "trades": 16, "taker_buy_quote": 531.1258}, {"ts": 1775313720000, "open": 0.00621, "high": 0.00621, "low": 0.00619, "close": 0.00619, "volume": 479677.0, "quote_volume": 2974.35564, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775313780000, "open": 0.00618, "high": 0.00621, "low": 0.00618, "close": 0.00621, "volume": 883783.0, "quote_volume": 5472.60638, "trades": 42, "taker_buy_quote": 2232.53135}, {"ts": 1775313840000, "open": 0.00619, "high": 0.00622, "low": 0.00618, "close": 0.00621, "volume": 1354321.0, "quote_volume": 8395.88526, "trades": 67, "taker_buy_quote": 6830.0159}, {"ts": 1775313900000, "open": 0.0062, "high": 0.0062, "low": 0.00618, "close": 0.00619, "volume": 381490.0, "quote_volume": 2361.6722, "trades": 32, "taker_buy_quote": 982.50156}, {"ts": 1775313960000, "open": 0.00619, "high": 0.00619, "low": 0.00617, "close": 0.00618, "volume": 616735.0, "quote_volume": 3810.65015, "trades": 19, "taker_buy_quote": 2070.43606}, {"ts": 1775314020000, "open": 0.00617, "high": 0.00618, "low": 0.0061, "close": 0.00611, "volume": 2806419.0, "quote_volume": 17229.32978, "trades": 159, "taker_buy_quote": 7322.64089}, {"ts": 1775314080000, "open": 0.00612, "high": 0.00613, "low": 0.0061, "close": 0.00611, "volume": 1023858.0, "quote_volume": 6263.03827, "trades": 109, "taker_buy_quote": 3359.02986}, {"ts": 1775314140000, "open": 0.00611, "high": 0.00616, "low": 0.0061, "close": 0.00616, "volume": 592740.0, "quote_volume": 3636.97063, "trades": 43, "taker_buy_quote": 2138.48894}, {"ts": 1775314200000, "open": 0.00614, "high": 0.00614, "low": 0.00611, "close": 0.00612, "volume": 436840.0, "quote_volume": 2674.82068, "trades": 25, "taker_buy_quote": 527.13508}, {"ts": 1775314260000, "open": 0.00612, "high": 0.00615, "low": 0.00611, "close": 0.00612, "volume": 1413629.0, "quote_volume": 8662.28444, "trades": 62, "taker_buy_quote": 6912.78856}, {"ts": 1775314320000, "open": 0.00611, "high": 0.00617, "low": 0.00611, "close": 0.00616, "volume": 2831727.0, "quote_volume": 17407.62016, "trades": 82, "taker_buy_quote": 11073.62348}, {"ts": 1775314380000, "open": 0.00617, "high": 0.00617, "low": 0.00614, "close": 0.00615, "volume": 770912.0, "quote_volume": 4743.90627, "trades": 47, "taker_buy_quote": 548.96866}, {"ts": 1775314440000, "open": 0.00615, "high": 0.00622, "low": 0.00615, "close": 0.00621, "volume": 2830043.0, "quote_volume": 17519.40306, "trades": 117, "taker_buy_quote": 11743.43231}, {"ts": 1775314500000, "open": 0.0062, "high": 0.00621, "low": 0.00618, "close": 0.0062, "volume": 732671.0, "quote_volume": 4542.71747, "trades": 59, "taker_buy_quote": 1535.31018}, {"ts": 1775314560000, "open": 0.0062, "high": 0.00622, "low": 0.0062, "close": 0.00622, "volume": 616201.0, "quote_volume": 3831.50228, "trades": 26, "taker_buy_quote": 2110.04144}, {"ts": 1775314620000, "open": 0.00622, "high": 0.00623, "low": 0.00622, "close": 0.00622, "volume": 214171.0, "quote_volume": 1333.4876, "trades": 11, "taker_buy_quote": 1037.29742}, {"ts": 1775314680000, "open": 0.00623, "high": 0.00625, "low": 0.00623, "close": 0.00623, "volume": 682389.0, "quote_volume": 4256.69071, "trades": 26, "taker_buy_quote": 3672.98005}, {"ts": 1775314740000, "open": 0.00623, "high": 0.00623, "low": 0.00622, "close": 0.00623, "volume": 220603.0, "quote_volume": 1374.1166, "trades": 22, "taker_buy_quote": 735.03052}, {"ts": 1775314800000, "open": 0.00622, "high": 0.00628, "low": 0.00622, "close": 0.00625, "volume": 1959229.0, "quote_volume": 12238.17015, "trades": 104, "taker_buy_quote": 8733.06375}, {"ts": 1775314860000, "open": 0.00624, "high": 0.00624, "low": 0.00621, "close": 0.00623, "volume": 324773.0, "quote_volume": 2023.30442, "trades": 23, "taker_buy_quote": 315.6155}, {"ts": 1775314920000, "open": 0.00622, "high": 0.00625, "low": 0.00622, "close": 0.00625, "volume": 899119.0, "quote_volume": 5606.10286, "trades": 31, "taker_buy_quote": 4205.12527}, {"ts": 1775314980000, "open": 0.00626, "high": 0.00629, "low": 0.00626, "close": 0.00628, "volume": 1834130.0, "quote_volume": 11504.36799, "trades": 65, "taker_buy_quote": 7446.60669}, {"ts": 1775315040000, "open": 0.00628, "high": 0.00628, "low": 0.00625, "close": 0.00625, "volume": 697443.0, "quote_volume": 4372.77426, "trades": 17, "taker_buy_quote": 1623.5394}, {"ts": 1775315100000, "open": 0.00625, "high": 0.00627, "low": 0.00624, "close": 0.00626, "volume": 1617181.0, "quote_volume": 10116.54857, "trades": 44, "taker_buy_quote": 7563.71783}, {"ts": 1775315160000, "open": 0.00627, "high": 0.00627, "low": 0.00624, "close": 0.00626, "volume": 923601.0, "quote_volume": 5776.59991, "trades": 27, "taker_buy_quote": 1579.6863}, {"ts": 1775315220000, "open": 0.00626, "high": 0.00627, "low": 0.00624, "close": 0.00624, "volume": 183207.0, "quote_volume": 1145.40927, "trades": 15, "taker_buy_quote": 710.97466}, {"ts": 1775315280000, "open": 0.00624, "high": 0.00624, "low": 0.00619, "close": 0.0062, "volume": 3517092.0, "quote_volume": 21831.23187, "trades": 104, "taker_buy_quote": 3183.23005}, {"ts": 1775315340000, "open": 0.00621, "high": 0.00622, "low": 0.00619, "close": 0.00619, "volume": 1050442.0, "quote_volume": 6515.86013, "trades": 22, "taker_buy_quote": 368.72825}, {"ts": 1775315400000, "open": 0.00619, "high": 0.00619, "low": 0.00616, "close": 0.00616, "volume": 932548.0, "quote_volume": 5768.32464, "trades": 24, "taker_buy_quote": 723.90714}, {"ts": 1775315460000, "open": 0.00617, "high": 0.00618, "low": 0.00615, "close": 0.00616, "volume": 1356265.0, "quote_volume": 8360.40228, "trades": 34, "taker_buy_quote": 1875.43958}, {"ts": 1775315520000, "open": 0.00618, "high": 0.00619, "low": 0.00618, "close": 0.00619, "volume": 1103416.0, "quote_volume": 6819.19165, "trades": 9, "taker_buy_quote": 6819.19165}, {"ts": 1775315580000, "open": 0.00617, "high": 0.00617, "low": 0.00613, "close": 0.00613, "volume": 883793.0, "quote_volume": 5432.50587, "trades": 37, "taker_buy_quote": 2023.44454}, {"ts": 1775315640000, "open": 0.00613, "high": 0.00616, "low": 0.00613, "close": 0.00616, "volume": 250550.0, "quote_volume": 1540.85706, "trades": 16, "taker_buy_quote": 1496.44346}, {"ts": 1775315700000, "open": 0.00616, "high": 0.00618, "low": 0.00616, "close": 0.00617, "volume": 109036.0, "quote_volume": 672.61662, "trades": 12, "taker_buy_quote": 150.29721}, {"ts": 1775315760000, "open": 0.00618, "high": 0.0062, "low": 0.00618, "close": 0.00618, "volume": 419706.0, "quote_volume": 2596.15148, "trades": 36, "taker_buy_quote": 738.90593}, {"ts": 1775315820000, "open": 0.00618, "high": 0.0062, "low": 0.00618, "close": 0.00619, "volume": 494884.0, "quote_volume": 3058.46956, "trades": 14, "taker_buy_quote": 2303.4877}, {"ts": 1775315880000, "open": 0.00618, "high": 0.00618, "low": 0.00615, "close": 0.00615, "volume": 341186.0, "quote_volume": 2105.39652, "trades": 28, "taker_buy_quote": 344.71718}, {"ts": 1775315940000, "open": 0.00617, "high": 0.00617, "low": 0.00616, "close": 0.00617, "volume": 23355.0, "quote_volume": 144.05173, "trades": 6, "taker_buy_quote": 97.10963}, {"ts": 1775316000000, "open": 0.00616, "high": 0.00618, "low": 0.00616, "close": 0.00617, "volume": 180127.0, "quote_volume": 1111.91916, "trades": 14, "taker_buy_quote": 832.9353}, {"ts": 1775316060000, "open": 0.00617, "high": 0.00619, "low": 0.00616, "close": 0.00619, "volume": 191164.0, "quote_volume": 1180.49613, "trades": 11, "taker_buy_quote": 324.16241}, {"ts": 1775316120000, "open": 0.00617, "high": 0.00617, "low": 0.00615, "close": 0.00615, "volume": 147942.0, "quote_volume": 911.11865, "trades": 15, "taker_buy_quote": 467.43701}, {"ts": 1775316180000, "open": 0.00616, "high": 0.00617, "low": 0.00615, "close": 0.00617, "volume": 155293.0, "quote_volume": 955.35058, "trades": 6, "taker_buy_quote": 178.97458}, {"ts": 1775316240000, "open": 0.00616, "high": 0.00616, "low": 0.00616, "close": 0.00616, "volume": 57553.0, "quote_volume": 354.52648, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775316300000, "open": 0.00617, "high": 0.00621, "low": 0.00617, "close": 0.00619, "volume": 1519378.0, "quote_volume": 9397.17919, "trades": 73, "taker_buy_quote": 3983.5351}, {"ts": 1775316360000, "open": 0.00618, "high": 0.00619, "low": 0.00617, "close": 0.00618, "volume": 579284.0, "quote_volume": 3575.52828, "trades": 18, "taker_buy_quote": 2443.57067}, {"ts": 1775316420000, "open": 0.00618, "high": 0.0062, "low": 0.00617, "close": 0.0062, "volume": 421150.0, "quote_volume": 2603.84608, "trades": 18, "taker_buy_quote": 1045.4479}, {"ts": 1775316480000, "open": 0.00621, "high": 0.00621, "low": 0.00619, "close": 0.00619, "volume": 17853.0, "quote_volume": 110.69581, "trades": 7, "taker_buy_quote": 96.94163}, {"ts": 1775316540000, "open": 0.00619, "high": 0.0062, "low": 0.00619, "close": 0.0062, "volume": 277765.0, "quote_volume": 1721.21517, "trades": 14, "taker_buy_quote": 1164.0213}, {"ts": 1775316600000, "open": 0.00621, "high": 0.00622, "low": 0.00621, "close": 0.00622, "volume": 273636.0, "quote_volume": 1701.98555, "trades": 11, "taker_buy_quote": 776.30649}, {"ts": 1775316660000, "open": 0.00621, "high": 0.00621, "low": 0.00618, "close": 0.00619, "volume": 1513322.0, "quote_volume": 9365.35754, "trades": 29, "taker_buy_quote": 89.1156}, {"ts": 1775316720000, "open": 0.00619, "high": 0.0062, "low": 0.00618, "close": 0.0062, "volume": 371649.0, "quote_volume": 2301.85849, "trades": 16, "taker_buy_quote": 1147.04646}, {"ts": 1775316780000, "open": 0.0062, "high": 0.0062, "low": 0.00617, "close": 0.00617, "volume": 354620.0, "quote_volume": 2196.28047, "trades": 24, "taker_buy_quote": 1303.85237}, {"ts": 1775316840000, "open": 0.00619, "high": 0.00619, "low": 0.00618, "close": 0.00619, "volume": 45767.0, "quote_volume": 283.21066, "trades": 3, "taker_buy_quote": 229.4014}, {"ts": 1775316900000, "open": 0.0062, "high": 0.00621, "low": 0.0062, "close": 0.00621, "volume": 181943.0, "quote_volume": 1129.58466, "trades": 17, "taker_buy_quote": 799.75478}, {"ts": 1775316960000, "open": 0.00621, "high": 0.00621, "low": 0.00618, "close": 0.00618, "volume": 290326.0, "quote_volume": 1801.25511, "trades": 21, "taker_buy_quote": 1274.65783}, {"ts": 1775317020000, "open": 0.00619, "high": 0.00619, "low": 0.00616, "close": 0.00616, "volume": 366416.0, "quote_volume": 2260.27439, "trades": 22, "taker_buy_quote": 824.33696}, {"ts": 1775317080000, "open": 0.00615, "high": 0.00618, "low": 0.00615, "close": 0.00618, "volume": 1290418.0, "quote_volume": 7940.01563, "trades": 18, "taker_buy_quote": 6146.5343}, {"ts": 1775317140000, "open": 0.00618, "high": 0.00619, "low": 0.00617, "close": 0.00619, "volume": 392911.0, "quote_volume": 2428.71622, "trades": 13, "taker_buy_quote": 374.19788}, {"ts": 1775317200000, "open": 0.00619, "high": 0.00619, "low": 0.00618, "close": 0.00618, "volume": 34476.0, "quote_volume": 213.07676, "trades": 3, "taker_buy_quote": 9.33452}, {"ts": 1775317260000, "open": 0.00618, "high": 0.00618, "low": 0.00618, "close": 0.00618, "volume": 462934.0, "quote_volume": 2860.93212, "trades": 8, "taker_buy_quote": 87.9105}, {"ts": 1775317320000, "open": 0.00617, "high": 0.00617, "low": 0.00616, "close": 0.00616, "volume": 213938.0, "quote_volume": 1318.01951, "trades": 13, "taker_buy_quote": 4.99576}, {"ts": 1775317380000, "open": 0.00616, "high": 0.00616, "low": 0.00615, "close": 0.00615, "volume": 35249.0, "quote_volume": 217.12489, "trades": 3, "taker_buy_quote": 211.62064}, {"ts": 1775317440000, "open": 0.00616, "high": 0.00616, "low": 0.00615, "close": 0.00616, "volume": 376362.0, "quote_volume": 2314.66823, "trades": 9, "taker_buy_quote": 1797.60698}, {"ts": 1775317500000, "open": 0.00617, "high": 0.00617, "low": 0.00615, "close": 0.00615, "volume": 21686.0, "quote_volume": 133.67712, "trades": 7, "taker_buy_quote": 95.08587}, {"ts": 1775317560000, "open": 0.00615, "high": 0.00615, "low": 0.00613, "close": 0.00613, "volume": 124190.0, "quote_volume": 762.52391, "trades": 9, "taker_buy_quote": 9.9999}, {"ts": 1775317620000, "open": 0.00614, "high": 0.00617, "low": 0.00614, "close": 0.00617, "volume": 1442290.0, "quote_volume": 8868.34325, "trades": 33, "taker_buy_quote": 8348.93564}, {"ts": 1775317680000, "open": 0.00616, "high": 0.00617, "low": 0.00616, "close": 0.00617, "volume": 4968.0, "quote_volume": 30.61694, "trades": 2, "taker_buy_quote": 8.67502}, {"ts": 1775317740000, "open": 0.00617, "high": 0.00617, "low": 0.00614, "close": 0.00616, "volume": 584279.0, "quote_volume": 3592.03436, "trades": 23, "taker_buy_quote": 162.20078}, {"ts": 1775317800000, "open": 0.00617, "high": 0.00618, "low": 0.00615, "close": 0.00615, "volume": 919895.0, "quote_volume": 5661.83544, "trades": 18, "taker_buy_quote": 68.94804}, {"ts": 1775317860000, "open": 0.00616, "high": 0.00617, "low": 0.00616, "close": 0.00617, "volume": 8233.0, "quote_volume": 50.72551, "trades": 3, "taker_buy_quote": 50.72551}, {"ts": 1775317920000, "open": 0.00616, "high": 0.00617, "low": 0.00615, "close": 0.00616, "volume": 10745.0, "quote_volume": 66.18266, "trades": 4, "taker_buy_quote": 56.59481}, {"ts": 1775317980000, "open": 0.00616, "high": 0.00616, "low": 0.00612, "close": 0.00612, "volume": 532493.0, "quote_volume": 3272.67299, "trades": 24, "taker_buy_quote": 28.47662}, {"ts": 1775318040000, "open": 0.00613, "high": 0.00615, "low": 0.00613, "close": 0.00614, "volume": 656714.0, "quote_volume": 4033.12393, "trades": 32, "taker_buy_quote": 1982.2232}, {"ts": 1775318100000, "open": 0.00614, "high": 0.00614, "low": 0.00613, "close": 0.00613, "volume": 206479.0, "quote_volume": 1265.92507, "trades": 14, "taker_buy_quote": 117.48276}, {"ts": 1775318160000, "open": 0.00613, "high": 0.00615, "low": 0.00613, "close": 0.00615, "volume": 117677.0, "quote_volume": 722.53794, "trades": 5, "taker_buy_quote": 716.40181}, {"ts": 1775318220000, "open": 0.00614, "high": 0.00615, "low": 0.00613, "close": 0.00614, "volume": 531686.0, "quote_volume": 3264.11316, "trades": 26, "taker_buy_quote": 1999.24288}, {"ts": 1775318280000, "open": 0.00615, "high": 0.00616, "low": 0.00615, "close": 0.00615, "volume": 8098.0, "quote_volume": 49.8297, "trades": 4, "taker_buy_quote": 49.8297}, {"ts": 1775318340000, "open": 0.00616, "high": 0.00616, "low": 0.00615, "close": 0.00616, "volume": 216116.0, "quote_volume": 1331.08234, "trades": 20, "taker_buy_quote": 1087.72048}, {"ts": 1775318400000, "open": 0.00614, "high": 0.00615, "low": 0.00611, "close": 0.00613, "volume": 1588674.0, "quote_volume": 9734.68571, "trades": 83, "taker_buy_quote": 2169.22347}, {"ts": 1775318460000, "open": 0.00613, "high": 0.00615, "low": 0.00612, "close": 0.00614, "volume": 493357.0, "quote_volume": 3029.60032, "trades": 26, "taker_buy_quote": 1879.85468}, {"ts": 1775318520000, "open": 0.00613, "high": 0.00613, "low": 0.00607, "close": 0.00608, "volume": 2389239.0, "quote_volume": 14559.47099, "trades": 94, "taker_buy_quote": 6006.52841}, {"ts": 1775318580000, "open": 0.0061, "high": 0.00613, "low": 0.0061, "close": 0.00612, "volume": 545771.0, "quote_volume": 3336.53481, "trades": 46, "taker_buy_quote": 1001.62186}, {"ts": 1775318640000, "open": 0.00613, "high": 0.00618, "low": 0.00613, "close": 0.00618, "volume": 522562.0, "quote_volume": 3208.10409, "trades": 28, "taker_buy_quote": 714.11639}, {"ts": 1775318700000, "open": 0.00617, "high": 0.00617, "low": 0.00611, "close": 0.00616, "volume": 1602307.0, "quote_volume": 9840.0274, "trades": 74, "taker_buy_quote": 4010.14047}, {"ts": 1775318760000, "open": 0.00615, "high": 0.00616, "low": 0.00612, "close": 0.00614, "volume": 1077871.0, "quote_volume": 6619.45606, "trades": 44, "taker_buy_quote": 3818.48613}, {"ts": 1775318820000, "open": 0.00615, "high": 0.00615, "low": 0.00614, "close": 0.00614, "volume": 49741.0, "quote_volume": 305.42736, "trades": 8, "taker_buy_quote": 26.94766}, {"ts": 1775318880000, "open": 0.00614, "high": 0.00615, "low": 0.00613, "close": 0.00613, "volume": 527169.0, "quote_volume": 3232.27991, "trades": 15, "taker_buy_quote": 159.39043}, {"ts": 1775318940000, "open": 0.00615, "high": 0.00622, "low": 0.00615, "close": 0.0062, "volume": 1839092.0, "quote_volume": 11387.98201, "trades": 65, "taker_buy_quote": 9553.03343}, {"ts": 1775319000000, "open": 0.0062, "high": 0.00625, "low": 0.0062, "close": 0.00625, "volume": 4382323.0, "quote_volume": 27257.19197, "trades": 72, "taker_buy_quote": 22902.42928}, {"ts": 1775319060000, "open": 0.00625, "high": 0.00625, "low": 0.00623, "close": 0.00624, "volume": 216593.0, "quote_volume": 1349.9971, "trades": 17, "taker_buy_quote": 1305.0788}, {"ts": 1775319120000, "open": 0.00624, "high": 0.00624, "low": 0.00623, "close": 0.00623, "volume": 184335.0, "quote_volume": 1149.95562, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775319180000, "open": 0.00624, "high": 0.00627, "low": 0.00624, "close": 0.00626, "volume": 1611160.0, "quote_volume": 10079.71765, "trades": 50, "taker_buy_quote": 7773.62541}, {"ts": 1775319240000, "open": 0.00624, "high": 0.00624, "low": 0.00621, "close": 0.00621, "volume": 687003.0, "quote_volume": 4275.00081, "trades": 35, "taker_buy_quote": 2617.84033}, {"ts": 1775319300000, "open": 0.00621, "high": 0.00622, "low": 0.00621, "close": 0.00621, "volume": 357773.0, "quote_volume": 2221.94959, "trades": 13, "taker_buy_quote": 1431.52837}, {"ts": 1775319360000, "open": 0.00622, "high": 0.00625, "low": 0.00622, "close": 0.00625, "volume": 1500052.0, "quote_volume": 9347.4932, "trades": 39, "taker_buy_quote": 7225.08714}, {"ts": 1775319420000, "open": 0.00624, "high": 0.00625, "low": 0.00622, "close": 0.00625, "volume": 432096.0, "quote_volume": 2694.90623, "trades": 31, "taker_buy_quote": 1356.13493}, {"ts": 1775319480000, "open": 0.00625, "high": 0.00632, "low": 0.00625, "close": 0.0063, "volume": 2155571.0, "quote_volume": 13558.28052, "trades": 89, "taker_buy_quote": 10460.37867}, {"ts": 1775319540000, "open": 0.00631, "high": 0.00643, "low": 0.00631, "close": 0.00643, "volume": 7628484.0, "quote_volume": 48554.7233, "trades": 315, "taker_buy_quote": 34740.76607}, {"ts": 1775319600000, "open": 0.00643, "high": 0.00651, "low": 0.00642, "close": 0.00644, "volume": 4062788.0, "quote_volume": 26299.39022, "trades": 186, "taker_buy_quote": 13022.33597}, {"ts": 1775319660000, "open": 0.00644, "high": 0.00644, "low": 0.00637, "close": 0.00639, "volume": 2683039.0, "quote_volume": 17166.32245, "trades": 104, "taker_buy_quote": 8761.58309}, {"ts": 1775319720000, "open": 0.00639, "high": 0.00647, "low": 0.00639, "close": 0.00644, "volume": 1097464.0, "quote_volume": 7061.86041, "trades": 46, "taker_buy_quote": 5766.72152}, {"ts": 1775319780000, "open": 0.00644, "high": 0.00644, "low": 0.00642, "close": 0.00643, "volume": 337876.0, "quote_volume": 2170.59411, "trades": 21, "taker_buy_quote": 783.10858}, {"ts": 1775319840000, "open": 0.00641, "high": 0.00642, "low": 0.0064, "close": 0.0064, "volume": 364397.0, "quote_volume": 2334.88679, "trades": 45, "taker_buy_quote": 615.00047}, {"ts": 1775319900000, "open": 0.00641, "high": 0.00642, "low": 0.0064, "close": 0.0064, "volume": 1125382.0, "quote_volume": 7205.66078, "trades": 46, "taker_buy_quote": 779.93867}, {"ts": 1775319960000, "open": 0.00641, "high": 0.00644, "low": 0.00639, "close": 0.00643, "volume": 2080943.0, "quote_volume": 13336.48329, "trades": 88, "taker_buy_quote": 2888.72973}, {"ts": 1775320020000, "open": 0.00643, "high": 0.00644, "low": 0.00634, "close": 0.00637, "volume": 1733933.0, "quote_volume": 11080.9169, "trades": 116, "taker_buy_quote": 3944.57858}, {"ts": 1775320080000, "open": 0.00636, "high": 0.00636, "low": 0.00634, "close": 0.00636, "volume": 843551.0, "quote_volume": 5354.70856, "trades": 31, "taker_buy_quote": 3830.75139}, {"ts": 1775320140000, "open": 0.00635, "high": 0.00639, "low": 0.00635, "close": 0.00639, "volume": 1060466.0, "quote_volume": 6752.62154, "trades": 53, "taker_buy_quote": 5202.36689}, {"ts": 1775320200000, "open": 0.0064, "high": 0.00641, "low": 0.00637, "close": 0.00637, "volume": 292194.0, "quote_volume": 1867.44211, "trades": 26, "taker_buy_quote": 620.40129}, {"ts": 1775320260000, "open": 0.00637, "high": 0.00637, "low": 0.00632, "close": 0.00634, "volume": 2302809.0, "quote_volume": 14619.68978, "trades": 137, "taker_buy_quote": 4962.50057}, {"ts": 1775320320000, "open": 0.00634, "high": 0.00634, "low": 0.00632, "close": 0.00633, "volume": 643799.0, "quote_volume": 4072.40058, "trades": 11, "taker_buy_quote": 599.48277}, {"ts": 1775320380000, "open": 0.00633, "high": 0.00635, "low": 0.00632, "close": 0.00634, "volume": 1275262.0, "quote_volume": 8081.19004, "trades": 46, "taker_buy_quote": 6573.90362}, {"ts": 1775320440000, "open": 0.00634, "high": 0.00637, "low": 0.00634, "close": 0.00637, "volume": 2591679.0, "quote_volume": 16461.81226, "trades": 70, "taker_buy_quote": 7328.3347}, {"ts": 1775320500000, "open": 0.00637, "high": 0.00638, "low": 0.00634, "close": 0.00635, "volume": 1276073.0, "quote_volume": 8109.50191, "trades": 72, "taker_buy_quote": 4161.48393}, {"ts": 1775320560000, "open": 0.00636, "high": 0.00636, "low": 0.00631, "close": 0.00631, "volume": 507237.0, "quote_volume": 3215.07675, "trades": 23, "taker_buy_quote": 171.88774}, {"ts": 1775320620000, "open": 0.00631, "high": 0.00631, "low": 0.00627, "close": 0.00628, "volume": 339859.0, "quote_volume": 2137.7326, "trades": 29, "taker_buy_quote": 708.40224}, {"ts": 1775320680000, "open": 0.0063, "high": 0.00635, "low": 0.00628, "close": 0.00634, "volume": 1466160.0, "quote_volume": 9252.79844, "trades": 56, "taker_buy_quote": 4120.90949}, {"ts": 1775320740000, "open": 0.00633, "high": 0.00633, "low": 0.00631, "close": 0.00631, "volume": 235163.0, "quote_volume": 1486.97236, "trades": 13, "taker_buy_quote": 12.45744}, {"ts": 1775320800000, "open": 0.00631, "high": 0.00632, "low": 0.0063, "close": 0.00631, "volume": 486425.0, "quote_volume": 3072.2396, "trades": 19, "taker_buy_quote": 1932.14925}, {"ts": 1775320860000, "open": 0.00632, "high": 0.00632, "low": 0.0063, "close": 0.0063, "volume": 915565.0, "quote_volume": 5781.00569, "trades": 16, "taker_buy_quote": 4566.46602}, {"ts": 1775320920000, "open": 0.00629, "high": 0.00629, "low": 0.00627, "close": 0.00627, "volume": 1692246.0, "quote_volume": 10630.93771, "trades": 61, "taker_buy_quote": 6738.64961}, {"ts": 1775320980000, "open": 0.00626, "high": 0.00627, "low": 0.00626, "close": 0.00627, "volume": 368634.0, "quote_volume": 2307.66478, "trades": 17, "taker_buy_quote": 696.92296}, {"ts": 1775321040000, "open": 0.00626, "high": 0.0063, "low": 0.00626, "close": 0.0063, "volume": 885392.0, "quote_volume": 5559.94261, "trades": 42, "taker_buy_quote": 5031.03306}, {"ts": 1775321100000, "open": 0.00629, "high": 0.00632, "low": 0.00629, "close": 0.00631, "volume": 759207.0, "quote_volume": 4780.94059, "trades": 27, "taker_buy_quote": 2181.11024}, {"ts": 1775321160000, "open": 0.00631, "high": 0.00637, "low": 0.00631, "close": 0.00637, "volume": 689478.0, "quote_volume": 4361.95275, "trades": 35, "taker_buy_quote": 2269.74247}, {"ts": 1775321220000, "open": 0.00636, "high": 0.00636, "low": 0.00635, "close": 0.00636, "volume": 338989.0, "quote_volume": 2153.36734, "trades": 10, "taker_buy_quote": 240.50625}, {"ts": 1775321280000, "open": 0.00635, "high": 0.00647, "low": 0.00635, "close": 0.00646, "volume": 745192.0, "quote_volume": 4768.88885, "trades": 40, "taker_buy_quote": 4402.04757}, {"ts": 1775321340000, "open": 0.00647, "high": 0.00649, "low": 0.00643, "close": 0.00643, "volume": 1360586.0, "quote_volume": 8807.51115, "trades": 72, "taker_buy_quote": 5795.91564}, {"ts": 1775321400000, "open": 0.00642, "high": 0.00643, "low": 0.00638, "close": 0.00638, "volume": 1288227.0, "quote_volume": 8252.4858, "trades": 66, "taker_buy_quote": 3307.19594}, {"ts": 1775321460000, "open": 0.00639, "high": 0.00641, "low": 0.00639, "close": 0.00641, "volume": 68148.0, "quote_volume": 436.14824, "trades": 8, "taker_buy_quote": 431.14487}, {"ts": 1775321520000, "open": 0.0064, "high": 0.0064, "low": 0.00639, "close": 0.0064, "volume": 160510.0, "quote_volume": 1026.22392, "trades": 8, "taker_buy_quote": 632.98346}, {"ts": 1775321580000, "open": 0.0064, "high": 0.0064, "low": 0.0064, "close": 0.0064, "volume": 35086.0, "quote_volume": 224.5504, "trades": 3, "taker_buy_quote": 217.6384}, {"ts": 1775321640000, "open": 0.00641, "high": 0.00644, "low": 0.00641, "close": 0.00642, "volume": 1545164.0, "quote_volume": 9939.00691, "trades": 44, "taker_buy_quote": 2853.17674}, {"ts": 1775321700000, "open": 0.00642, "high": 0.00642, "low": 0.0064, "close": 0.00641, "volume": 226721.0, "quote_volume": 1451.39263, "trades": 14, "taker_buy_quote": 251.131}, {"ts": 1775321760000, "open": 0.00641, "high": 0.00641, "low": 0.0064, "close": 0.00641, "volume": 249873.0, "quote_volume": 1601.11759, "trades": 10, "taker_buy_quote": 1042.3301}, {"ts": 1775321820000, "open": 0.00641, "high": 0.00644, "low": 0.00636, "close": 0.00636, "volume": 922158.0, "quote_volume": 5921.48311, "trades": 41, "taker_buy_quote": 4355.53893}, {"ts": 1775321880000, "open": 0.00638, "high": 0.00639, "low": 0.00637, "close": 0.00639, "volume": 691419.0, "quote_volume": 4413.48101, "trades": 21, "taker_buy_quote": 3541.25309}, {"ts": 1775321940000, "open": 0.00637, "high": 0.00637, "low": 0.00637, "close": 0.00637, "volume": 115791.0, "quote_volume": 737.58867, "trades": 7, "taker_buy_quote": 45.9277}, {"ts": 1775322000000, "open": 0.00638, "high": 0.00643, "low": 0.00637, "close": 0.00642, "volume": 1675921.0, "quote_volume": 10704.1335, "trades": 73, "taker_buy_quote": 7208.22143}, {"ts": 1775322060000, "open": 0.00641, "high": 0.00643, "low": 0.00639, "close": 0.00643, "volume": 314876.0, "quote_volume": 2018.40872, "trades": 25, "taker_buy_quote": 1155.72523}, {"ts": 1775322120000, "open": 0.00643, "high": 0.00643, "low": 0.00639, "close": 0.0064, "volume": 1431450.0, "quote_volume": 9169.89018, "trades": 43, "taker_buy_quote": 1615.80105}, {"ts": 1775322180000, "open": 0.0064, "high": 0.0064, "low": 0.0064, "close": 0.0064, "volume": 671028.0, "quote_volume": 4294.5792, "trades": 8, "taker_buy_quote": 1632.4992}, {"ts": 1775322240000, "open": 0.0064, "high": 0.0064, "low": 0.00638, "close": 0.0064, "volume": 1400448.0, "quote_volume": 8949.24078, "trades": 73, "taker_buy_quote": 3829.26555}, {"ts": 1775322300000, "open": 0.0064, "high": 0.00641, "low": 0.00638, "close": 0.00638, "volume": 225606.0, "quote_volume": 1444.46248, "trades": 12, "taker_buy_quote": 426.13039}, {"ts": 1775322360000, "open": 0.0064, "high": 0.0064, "low": 0.00636, "close": 0.00636, "volume": 540896.0, "quote_volume": 3453.572, "trades": 30, "taker_buy_quote": 26.78896}, {"ts": 1775322420000, "open": 0.00637, "high": 0.00638, "low": 0.00636, "close": 0.00636, "volume": 132003.0, "quote_volume": 841.50579, "trades": 6, "taker_buy_quote": 803.59383}, {"ts": 1775322480000, "open": 0.00636, "high": 0.00637, "low": 0.00636, "close": 0.00636, "volume": 5241.0, "quote_volume": 33.34845, "trades": 3, "taker_buy_quote": 9.99453}, {"ts": 1775322540000, "open": 0.00636, "high": 0.00637, "low": 0.00633, "close": 0.00633, "volume": 700728.0, "quote_volume": 4441.91032, "trades": 29, "taker_buy_quote": 1747.53782}, {"ts": 1775322600000, "open": 0.00634, "high": 0.00636, "low": 0.00634, "close": 0.00635, "volume": 59430.0, "quote_volume": 377.53187, "trades": 15, "taker_buy_quote": 142.45897}, {"ts": 1775322660000, "open": 0.00636, "high": 0.00637, "low": 0.00634, "close": 0.00634, "volume": 1583755.0, "quote_volume": 10055.78999, "trades": 45, "taker_buy_quote": 7639.38213}, {"ts": 1775322720000, "open": 0.00634, "high": 0.00634, "low": 0.00629, "close": 0.00629, "volume": 2207436.0, "quote_volume": 13938.12082, "trades": 78, "taker_buy_quote": 551.34473}, {"ts": 1775322780000, "open": 0.00629, "high": 0.00631, "low": 0.00628, "close": 0.00629, "volume": 950244.0, "quote_volume": 5983.18259, "trades": 52, "taker_buy_quote": 1903.22235}, {"ts": 1775322840000, "open": 0.00629, "high": 0.00631, "low": 0.00629, "close": 0.00631, "volume": 270804.0, "quote_volume": 1706.23581, "trades": 14, "taker_buy_quote": 1672.45521}, {"ts": 1775322900000, "open": 0.00631, "high": 0.00631, "low": 0.00628, "close": 0.0063, "volume": 767288.0, "quote_volume": 4831.11812, "trades": 54, "taker_buy_quote": 2306.10468}, {"ts": 1775322960000, "open": 0.00629, "high": 0.00637, "low": 0.00629, "close": 0.00633, "volume": 979709.0, "quote_volume": 6197.68775, "trades": 67, "taker_buy_quote": 5081.37386}, {"ts": 1775323020000, "open": 0.00633, "high": 0.00635, "low": 0.00633, "close": 0.00635, "volume": 320778.0, "quote_volume": 2032.84009, "trades": 33, "taker_buy_quote": 869.79099}, {"ts": 1775323080000, "open": 0.00635, "high": 0.00637, "low": 0.00635, "close": 0.00636, "volume": 670709.0, "quote_volume": 4266.89177, "trades": 30, "taker_buy_quote": 2623.04772}, {"ts": 1775323140000, "open": 0.00636, "high": 0.00637, "low": 0.00632, "close": 0.00633, "volume": 2241922.0, "quote_volume": 14200.19024, "trades": 71, "taker_buy_quote": 1702.93466}, {"ts": 1775323200000, "open": 0.00633, "high": 0.00636, "low": 0.00633, "close": 0.00635, "volume": 646492.0, "quote_volume": 4104.56482, "trades": 23, "taker_buy_quote": 3190.13727}, {"ts": 1775323260000, "open": 0.00636, "high": 0.00638, "low": 0.00634, "close": 0.00638, "volume": 448330.0, "quote_volume": 2853.25908, "trades": 34, "taker_buy_quote": 2365.40407}, {"ts": 1775323320000, "open": 0.00638, "high": 0.0064, "low": 0.00638, "close": 0.0064, "volume": 538590.0, "quote_volume": 3443.27771, "trades": 42, "taker_buy_quote": 2386.31552}, {"ts": 1775323380000, "open": 0.00639, "high": 0.00639, "low": 0.00638, "close": 0.00638, "volume": 781651.0, "quote_volume": 4991.13041, "trades": 48, "taker_buy_quote": 2341.43966}, {"ts": 1775323440000, "open": 0.00639, "high": 0.00645, "low": 0.00639, "close": 0.00641, "volume": 5057717.0, "quote_volume": 32461.81896, "trades": 129, "taker_buy_quote": 21045.8254}, {"ts": 1775323500000, "open": 0.00641, "high": 0.00641, "low": 0.00638, "close": 0.00639, "volume": 909723.0, "quote_volume": 5816.14457, "trades": 46, "taker_buy_quote": 2517.37467}, {"ts": 1775323560000, "open": 0.0064, "high": 0.0064, "low": 0.00639, "close": 0.0064, "volume": 114207.0, "quote_volume": 730.91195, "trades": 11, "taker_buy_quote": 200.6464}, {"ts": 1775323620000, "open": 0.0064, "high": 0.00641, "low": 0.00638, "close": 0.0064, "volume": 899673.0, "quote_volume": 5757.90306, "trades": 40, "taker_buy_quote": 3953.85319}, {"ts": 1775323680000, "open": 0.0064, "high": 0.00646, "low": 0.00639, "close": 0.00645, "volume": 1544277.0, "quote_volume": 9935.2753, "trades": 63, "taker_buy_quote": 9635.84404}, {"ts": 1775323740000, "open": 0.00647, "high": 0.00663, "low": 0.00647, "close": 0.00657, "volume": 6921724.0, "quote_volume": 45444.47119, "trades": 288, "taker_buy_quote": 25067.93728}, {"ts": 1775323800000, "open": 0.00659, "high": 0.00662, "low": 0.00654, "close": 0.00654, "volume": 4122578.0, "quote_volume": 27107.54259, "trades": 166, "taker_buy_quote": 14023.71742}, {"ts": 1775323860000, "open": 0.00655, "high": 0.00658, "low": 0.00652, "close": 0.00654, "volume": 4144528.0, "quote_volume": 27099.80517, "trades": 169, "taker_buy_quote": 14517.04196}, {"ts": 1775323920000, "open": 0.00654, "high": 0.00657, "low": 0.00649, "close": 0.00651, "volume": 1556957.0, "quote_volume": 10158.26341, "trades": 80, "taker_buy_quote": 4443.09436}, {"ts": 1775323980000, "open": 0.00651, "high": 0.00651, "low": 0.00649, "close": 0.0065, "volume": 354973.0, "quote_volume": 2307.05777, "trades": 27, "taker_buy_quote": 523.30213}, {"ts": 1775324040000, "open": 0.00651, "high": 0.00651, "low": 0.00648, "close": 0.00651, "volume": 822426.0, "quote_volume": 5339.11004, "trades": 39, "taker_buy_quote": 580.43972}, {"ts": 1775324100000, "open": 0.00651, "high": 0.00652, "low": 0.0065, "close": 0.00651, "volume": 227285.0, "quote_volume": 1479.64718, "trades": 14, "taker_buy_quote": 220.77091}, {"ts": 1775324160000, "open": 0.00651, "high": 0.00652, "low": 0.0065, "close": 0.0065, "volume": 693454.0, "quote_volume": 4515.15103, "trades": 28, "taker_buy_quote": 3034.89507}, {"ts": 1775324220000, "open": 0.00651, "high": 0.00651, "low": 0.00647, "close": 0.00649, "volume": 926044.0, "quote_volume": 6009.60268, "trades": 64, "taker_buy_quote": 1692.46841}, {"ts": 1775324280000, "open": 0.0065, "high": 0.00652, "low": 0.0065, "close": 0.0065, "volume": 1541429.0, "quote_volume": 10029.36561, "trades": 30, "taker_buy_quote": 7062.82944}, {"ts": 1775324340000, "open": 0.0065, "high": 0.00651, "low": 0.0065, "close": 0.0065, "volume": 112411.0, "quote_volume": 730.75253, "trades": 11, "taker_buy_quote": 218.66}, {"ts": 1775324400000, "open": 0.00651, "high": 0.00652, "low": 0.00649, "close": 0.00649, "volume": 483055.0, "quote_volume": 3138.20684, "trades": 21, "taker_buy_quote": 320.73482}, {"ts": 1775324460000, "open": 0.00651, "high": 0.00655, "low": 0.00651, "close": 0.00652, "volume": 3113021.0, "quote_volume": 20302.91707, "trades": 49, "taker_buy_quote": 16423.96907}, {"ts": 1775324520000, "open": 0.00653, "high": 0.00656, "low": 0.00651, "close": 0.00654, "volume": 1905920.0, "quote_volume": 12435.41389, "trades": 56, "taker_buy_quote": 8327.17214}, {"ts": 1775324580000, "open": 0.00656, "high": 0.00658, "low": 0.00654, "close": 0.00658, "volume": 1487892.0, "quote_volume": 9774.17904, "trades": 74, "taker_buy_quote": 6520.42372}, {"ts": 1775324640000, "open": 0.00658, "high": 0.00658, "low": 0.00655, "close": 0.00656, "volume": 457681.0, "quote_volume": 3000.68702, "trades": 44, "taker_buy_quote": 357.02968}, {"ts": 1775324700000, "open": 0.00655, "high": 0.00658, "low": 0.00655, "close": 0.00655, "volume": 1176910.0, "quote_volume": 7720.27536, "trades": 59, "taker_buy_quote": 3068.15777}, {"ts": 1775324760000, "open": 0.00655, "high": 0.00657, "low": 0.00655, "close": 0.00656, "volume": 470858.0, "quote_volume": 3088.20834, "trades": 23, "taker_buy_quote": 1668.99891}, {"ts": 1775324820000, "open": 0.00657, "high": 0.00657, "low": 0.00653, "close": 0.00654, "volume": 1262407.0, "quote_volume": 8274.11031, "trades": 22, "taker_buy_quote": 5.99841}, {"ts": 1775324880000, "open": 0.00654, "high": 0.00655, "low": 0.00652, "close": 0.00655, "volume": 194851.0, "quote_volume": 1274.88795, "trades": 24, "taker_buy_quote": 1166.17531}, {"ts": 1775324940000, "open": 0.00656, "high": 0.00657, "low": 0.00654, "close": 0.00656, "volume": 496502.0, "quote_volume": 3251.03095, "trades": 31, "taker_buy_quote": 576.65984}, {"ts": 1775325000000, "open": 0.00656, "high": 0.00657, "low": 0.00655, "close": 0.00657, "volume": 82750.0, "quote_volume": 542.80524, "trades": 16, "taker_buy_quote": 233.1896}, {"ts": 1775325060000, "open": 0.00657, "high": 0.00657, "low": 0.00653, "close": 0.00653, "volume": 1210273.0, "quote_volume": 7927.1471, "trades": 50, "taker_buy_quote": 419.74555}, {"ts": 1775325120000, "open": 0.00654, "high": 0.00655, "low": 0.00652, "close": 0.00652, "volume": 619117.0, "quote_volume": 4043.34549, "trades": 25, "taker_buy_quote": 218.62845}, {"ts": 1775325180000, "open": 0.00652, "high": 0.00652, "low": 0.0065, "close": 0.0065, "volume": 1168860.0, "quote_volume": 7609.16716, "trades": 25, "taker_buy_quote": 704.4666}, {"ts": 1775325240000, "open": 0.0065, "high": 0.00651, "low": 0.00649, "close": 0.00649, "volume": 330244.0, "quote_volume": 2146.82038, "trades": 23, "taker_buy_quote": 1309.1919}, {"ts": 1775325300000, "open": 0.00649, "high": 0.00654, "low": 0.00649, "close": 0.00654, "volume": 266316.0, "quote_volume": 1736.1379, "trades": 22, "taker_buy_quote": 1371.57345}, {"ts": 1775325360000, "open": 0.00654, "high": 0.00654, "low": 0.00652, "close": 0.00652, "volume": 478887.0, "quote_volume": 3124.96216, "trades": 14, "taker_buy_quote": 317.137}, {"ts": 1775325420000, "open": 0.00651, "high": 0.00651, "low": 0.00649, "close": 0.00649, "volume": 46881.0, "quote_volume": 305.02185, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775325480000, "open": 0.0065, "high": 0.00652, "low": 0.0065, "close": 0.00651, "volume": 234831.0, "quote_volume": 1528.48258, "trades": 10, "taker_buy_quote": 536.66455}, {"ts": 1775325540000, "open": 0.00651, "high": 0.00651, "low": 0.00648, "close": 0.00651, "volume": 2593872.0, "quote_volume": 16842.06665, "trades": 88, "taker_buy_quote": 6422.49395}, {"ts": 1775325600000, "open": 0.00651, "high": 0.00662, "low": 0.00649, "close": 0.0066, "volume": 4373428.0, "quote_volume": 28586.22415, "trades": 176, "taker_buy_quote": 18882.96729}, {"ts": 1775325660000, "open": 0.0066, "high": 0.00661, "low": 0.00657, "close": 0.00658, "volume": 526298.0, "quote_volume": 3464.52081, "trades": 24, "taker_buy_quote": 418.01962}, {"ts": 1775325720000, "open": 0.00657, "high": 0.00657, "low": 0.00654, "close": 0.00655, "volume": 635391.0, "quote_volume": 4163.96508, "trades": 41, "taker_buy_quote": 421.34638}, {"ts": 1775325780000, "open": 0.00654, "high": 0.00658, "low": 0.00654, "close": 0.00657, "volume": 517896.0, "quote_volume": 3400.99872, "trades": 37, "taker_buy_quote": 1974.1047}, {"ts": 1775325840000, "open": 0.00657, "high": 0.00657, "low": 0.00655, "close": 0.00655, "volume": 736937.0, "quote_volume": 4837.36406, "trades": 32, "taker_buy_quote": 2442.12573}, {"ts": 1775325900000, "open": 0.00656, "high": 0.00666, "low": 0.00655, "close": 0.00663, "volume": 3855633.0, "quote_volume": 25522.19049, "trades": 136, "taker_buy_quote": 18277.0399}, {"ts": 1775325960000, "open": 0.00662, "high": 0.00664, "low": 0.00662, "close": 0.00663, "volume": 1323309.0, "quote_volume": 8772.7013, "trades": 63, "taker_buy_quote": 5673.40321}, {"ts": 1775326020000, "open": 0.00664, "high": 0.00664, "low": 0.00658, "close": 0.00659, "volume": 2719845.0, "quote_volume": 17959.64058, "trades": 67, "taker_buy_quote": 7395.41794}, {"ts": 1775326080000, "open": 0.00659, "high": 0.00659, "low": 0.00657, "close": 0.00658, "volume": 175940.0, "quote_volume": 1158.59596, "trades": 18, "taker_buy_quote": 485.66433}, {"ts": 1775326140000, "open": 0.00659, "high": 0.00664, "low": 0.00659, "close": 0.00664, "volume": 2779342.0, "quote_volume": 18373.76056, "trades": 61, "taker_buy_quote": 17946.13583}, {"ts": 1775326200000, "open": 0.00665, "high": 0.00667, "low": 0.00664, "close": 0.00664, "volume": 2156576.0, "quote_volume": 14354.11449, "trades": 55, "taker_buy_quote": 11082.63778}, {"ts": 1775326260000, "open": 0.00664, "high": 0.00664, "low": 0.00663, "close": 0.00664, "volume": 870537.0, "quote_volume": 5779.91275, "trades": 28, "taker_buy_quote": 2048.51968}, {"ts": 1775326320000, "open": 0.00664, "high": 0.00669, "low": 0.00664, "close": 0.00668, "volume": 710896.0, "quote_volume": 4743.06328, "trades": 28, "taker_buy_quote": 4448.90567}, {"ts": 1775326380000, "open": 0.00668, "high": 0.00676, "low": 0.00668, "close": 0.00673, "volume": 2352614.0, "quote_volume": 15853.80987, "trades": 121, "taker_buy_quote": 11380.06076}, {"ts": 1775326440000, "open": 0.00674, "high": 0.00678, "low": 0.00673, "close": 0.00676, "volume": 2463927.0, "quote_volume": 16643.18133, "trades": 177, "taker_buy_quote": 8569.13314}, {"ts": 1775326500000, "open": 0.00676, "high": 0.0068, "low": 0.00674, "close": 0.00678, "volume": 3215803.0, "quote_volume": 21769.47655, "trades": 206, "taker_buy_quote": 5657.34465}, {"ts": 1775326560000, "open": 0.00678, "high": 0.00687, "low": 0.00675, "close": 0.0068, "volume": 5297529.0, "quote_volume": 36143.38209, "trades": 316, "taker_buy_quote": 17962.04544}, {"ts": 1775326620000, "open": 0.00679, "high": 0.00685, "low": 0.00677, "close": 0.00682, "volume": 6954840.0, "quote_volume": 47420.88571, "trades": 355, "taker_buy_quote": 16700.31961}, {"ts": 1775326680000, "open": 0.00682, "high": 0.00683, "low": 0.00672, "close": 0.00672, "volume": 5120515.0, "quote_volume": 34692.01762, "trades": 214, "taker_buy_quote": 11699.71196}, {"ts": 1775326740000, "open": 0.00672, "high": 0.00676, "low": 0.00671, "close": 0.00675, "volume": 1458973.0, "quote_volume": 9813.99232, "trades": 117, "taker_buy_quote": 4830.86148}, {"ts": 1775326800000, "open": 0.00677, "high": 0.00683, "low": 0.00675, "close": 0.00678, "volume": 3403229.0, "quote_volume": 23120.51815, "trades": 155, "taker_buy_quote": 14511.95073}, {"ts": 1775326860000, "open": 0.00679, "high": 0.0068, "low": 0.00671, "close": 0.00671, "volume": 2822816.0, "quote_volume": 19078.24677, "trades": 206, "taker_buy_quote": 7031.42286}, {"ts": 1775326920000, "open": 0.00672, "high": 0.00673, "low": 0.0067, "close": 0.0067, "volume": 3866263.0, "quote_volume": 25962.06578, "trades": 186, "taker_buy_quote": 12546.12297}, {"ts": 1775326980000, "open": 0.0067, "high": 0.00676, "low": 0.00664, "close": 0.00674, "volume": 3261526.0, "quote_volume": 21781.37837, "trades": 182, "taker_buy_quote": 9075.23893}, {"ts": 1775327040000, "open": 0.00674, "high": 0.00674, "low": 0.00671, "close": 0.00671, "volume": 368190.0, "quote_volume": 2473.96994, "trades": 34, "taker_buy_quote": 662.34458}, {"ts": 1775327100000, "open": 0.0067, "high": 0.00675, "low": 0.00668, "close": 0.00671, "volume": 4322965.0, "quote_volume": 29035.02139, "trades": 219, "taker_buy_quote": 9535.41266}, {"ts": 1775327160000, "open": 0.0067, "high": 0.00671, "low": 0.00664, "close": 0.00664, "volume": 917590.0, "quote_volume": 6134.66117, "trades": 73, "taker_buy_quote": 1770.4376}, {"ts": 1775327220000, "open": 0.00666, "high": 0.00673, "low": 0.00666, "close": 0.00673, "volume": 308753.0, "quote_volume": 2064.13736, "trades": 42, "taker_buy_quote": 1269.81432}, {"ts": 1775327280000, "open": 0.00673, "high": 0.00674, "low": 0.00669, "close": 0.00669, "volume": 1828732.0, "quote_volume": 12288.55711, "trades": 57, "taker_buy_quote": 327.03883}, {"ts": 1775327340000, "open": 0.00668, "high": 0.00671, "low": 0.00664, "close": 0.00671, "volume": 2789765.0, "quote_volume": 18605.03487, "trades": 89, "taker_buy_quote": 6812.60377}, {"ts": 1775327400000, "open": 0.00671, "high": 0.00678, "low": 0.00671, "close": 0.00678, "volume": 1982222.0, "quote_volume": 13358.98266, "trades": 88, "taker_buy_quote": 11396.71646}, {"ts": 1775327460000, "open": 0.00677, "high": 0.0068, "low": 0.00677, "close": 0.00679, "volume": 1587391.0, "quote_volume": 10769.52715, "trades": 72, "taker_buy_quote": 7099.21652}, {"ts": 1775327520000, "open": 0.00679, "high": 0.0068, "low": 0.00676, "close": 0.00677, "volume": 1122191.0, "quote_volume": 7607.32401, "trades": 48, "taker_buy_quote": 3758.33397}, {"ts": 1775327580000, "open": 0.00677, "high": 0.00678, "low": 0.00673, "close": 0.00673, "volume": 841382.0, "quote_volume": 5701.52476, "trades": 36, "taker_buy_quote": 2628.4548}, {"ts": 1775327640000, "open": 0.00673, "high": 0.00674, "low": 0.0067, "close": 0.00671, "volume": 955332.0, "quote_volume": 6409.36208, "trades": 37, "taker_buy_quote": 3034.30199}, {"ts": 1775327700000, "open": 0.00671, "high": 0.00671, "low": 0.00661, "close": 0.00661, "volume": 3709150.0, "quote_volume": 24678.71013, "trades": 139, "taker_buy_quote": 5741.96884}, {"ts": 1775327760000, "open": 0.00661, "high": 0.00665, "low": 0.0066, "close": 0.00664, "volume": 1293029.0, "quote_volume": 8559.9281, "trades": 51, "taker_buy_quote": 4982.49377}, {"ts": 1775327820000, "open": 0.00663, "high": 0.00668, "low": 0.00663, "close": 0.00663, "volume": 1430452.0, "quote_volume": 9509.18585, "trades": 72, "taker_buy_quote": 4985.75985}, {"ts": 1775327880000, "open": 0.00663, "high": 0.00664, "low": 0.00661, "close": 0.00662, "volume": 587408.0, "quote_volume": 3895.98767, "trades": 38, "taker_buy_quote": 2897.71571}, {"ts": 1775327940000, "open": 0.00662, "high": 0.00662, "low": 0.0066, "close": 0.00661, "volume": 723150.0, "quote_volume": 4779.9772, "trades": 27, "taker_buy_quote": 2055.7165}, {"ts": 1775328000000, "open": 0.0066, "high": 0.00664, "low": 0.00656, "close": 0.00656, "volume": 2559849.0, "quote_volume": 16902.96492, "trades": 110, "taker_buy_quote": 9376.28725}, {"ts": 1775328060000, "open": 0.00658, "high": 0.0066, "low": 0.00656, "close": 0.00658, "volume": 1632968.0, "quote_volume": 10737.70099, "trades": 41, "taker_buy_quote": 7099.90929}, {"ts": 1775328120000, "open": 0.00658, "high": 0.00662, "low": 0.00658, "close": 0.00662, "volume": 1356937.0, "quote_volume": 8958.18991, "trades": 51, "taker_buy_quote": 6864.04058}, {"ts": 1775328180000, "open": 0.00662, "high": 0.00662, "low": 0.0066, "close": 0.00662, "volume": 581182.0, "quote_volume": 3845.09885, "trades": 28, "taker_buy_quote": 1707.49326}, {"ts": 1775328240000, "open": 0.00663, "high": 0.00663, "low": 0.00661, "close": 0.00662, "volume": 238858.0, "quote_volume": 1581.87312, "trades": 20, "taker_buy_quote": 228.91547}, {"ts": 1775328300000, "open": 0.00662, "high": 0.00664, "low": 0.00661, "close": 0.00662, "volume": 1618041.0, "quote_volume": 10726.35911, "trades": 49, "taker_buy_quote": 6747.41467}, {"ts": 1775328360000, "open": 0.00662, "high": 0.00662, "low": 0.00657, "close": 0.00657, "volume": 1585833.0, "quote_volume": 10457.6463, "trades": 38, "taker_buy_quote": 221.58151}, {"ts": 1775328420000, "open": 0.00657, "high": 0.00668, "low": 0.00657, "close": 0.00668, "volume": 8861318.0, "quote_volume": 58716.24307, "trades": 279, "taker_buy_quote": 50586.75891}, {"ts": 1775328480000, "open": 0.00668, "high": 0.00672, "low": 0.00668, "close": 0.00672, "volume": 1659193.0, "quote_volume": 11123.30536, "trades": 48, "taker_buy_quote": 7700.15347}, {"ts": 1775328540000, "open": 0.00673, "high": 0.00674, "low": 0.00671, "close": 0.00673, "volume": 1188058.0, "quote_volume": 7997.06705, "trades": 62, "taker_buy_quote": 3226.61143}, {"ts": 1775328600000, "open": 0.00673, "high": 0.00674, "low": 0.00671, "close": 0.00674, "volume": 326684.0, "quote_volume": 2198.16929, "trades": 30, "taker_buy_quote": 1323.54534}, {"ts": 1775328660000, "open": 0.00672, "high": 0.00674, "low": 0.0067, "close": 0.00671, "volume": 325092.0, "quote_volume": 2184.63777, "trades": 31, "taker_buy_quote": 1656.51093}, {"ts": 1775328720000, "open": 0.00671, "high": 0.00676, "low": 0.00671, "close": 0.00675, "volume": 319044.0, "quote_volume": 2148.28815, "trades": 25, "taker_buy_quote": 1771.15221}, {"ts": 1775328780000, "open": 0.00675, "high": 0.00676, "low": 0.00672, "close": 0.00672, "volume": 1296317.0, "quote_volume": 8727.55211, "trades": 41, "taker_buy_quote": 2774.58436}, {"ts": 1775328840000, "open": 0.00674, "high": 0.00674, "low": 0.00672, "close": 0.00672, "volume": 163612.0, "quote_volume": 1102.66728, "trades": 11, "taker_buy_quote": 1076.59368}, {"ts": 1775328900000, "open": 0.00673, "high": 0.00674, "low": 0.00672, "close": 0.00673, "volume": 769968.0, "quote_volume": 5183.6314, "trades": 29, "taker_buy_quote": 2871.04985}, {"ts": 1775328960000, "open": 0.00673, "high": 0.00674, "low": 0.00668, "close": 0.00669, "volume": 1043894.0, "quote_volume": 7006.85052, "trades": 47, "taker_buy_quote": 2017.50435}, {"ts": 1775329020000, "open": 0.00669, "high": 0.00669, "low": 0.00668, "close": 0.00669, "volume": 1264705.0, "quote_volume": 8451.92895, "trades": 34, "taker_buy_quote": 3994.23523}, {"ts": 1775329080000, "open": 0.0067, "high": 0.0067, "low": 0.00669, "close": 0.0067, "volume": 360247.0, "quote_volume": 2412.70999, "trades": 24, "taker_buy_quote": 1626.9744}, {"ts": 1775329140000, "open": 0.00671, "high": 0.00672, "low": 0.00668, "close": 0.00668, "volume": 2277944.0, "quote_volume": 15270.21304, "trades": 58, "taker_buy_quote": 5769.43793}, {"ts": 1775329200000, "open": 0.00668, "high": 0.00668, "low": 0.00666, "close": 0.00667, "volume": 361784.0, "quote_volume": 2411.78004, "trades": 22, "taker_buy_quote": 1193.54806}, {"ts": 1775329260000, "open": 0.00668, "high": 0.0067, "low": 0.00663, "close": 0.00666, "volume": 1441226.0, "quote_volume": 9596.37197, "trades": 85, "taker_buy_quote": 2689.57653}, {"ts": 1775329320000, "open": 0.00666, "high": 0.0067, "low": 0.00665, "close": 0.0067, "volume": 155416.0, "quote_volume": 1037.75982, "trades": 14, "taker_buy_quote": 1005.56579}, {"ts": 1775329380000, "open": 0.0067, "high": 0.0067, "low": 0.00668, "close": 0.0067, "volume": 467203.0, "quote_volume": 3126.43424, "trades": 21, "taker_buy_quote": 599.71943}, {"ts": 1775329440000, "open": 0.0067, "high": 0.00672, "low": 0.0067, "close": 0.00671, "volume": 637370.0, "quote_volume": 4276.48826, "trades": 29, "taker_buy_quote": 3283.56309}, {"ts": 1775329500000, "open": 0.00672, "high": 0.00675, "low": 0.00672, "close": 0.00675, "volume": 858819.0, "quote_volume": 5780.18916, "trades": 32, "taker_buy_quote": 5535.58116}, {"ts": 1775329560000, "open": 0.00674, "high": 0.00677, "low": 0.00673, "close": 0.00676, "volume": 885130.0, "quote_volume": 5969.58148, "trades": 54, "taker_buy_quote": 4269.91028}, {"ts": 1775329620000, "open": 0.00675, "high": 0.00685, "low": 0.00675, "close": 0.00684, "volume": 3273586.0, "quote_volume": 22266.45745, "trades": 143, "taker_buy_quote": 14768.58928}, {"ts": 1775329680000, "open": 0.00683, "high": 0.00685, "low": 0.00681, "close": 0.00685, "volume": 2498028.0, "quote_volume": 17064.72155, "trades": 87, "taker_buy_quote": 12191.44979}, {"ts": 1775329740000, "open": 0.00686, "high": 0.0069, "low": 0.00682, "close": 0.00688, "volume": 4190956.0, "quote_volume": 28721.47922, "trades": 154, "taker_buy_quote": 10285.17541}, {"ts": 1775329800000, "open": 0.00688, "high": 0.00689, "low": 0.00682, "close": 0.00688, "volume": 6574566.0, "quote_volume": 45061.55485, "trades": 262, "taker_buy_quote": 16996.98219}, {"ts": 1775329860000, "open": 0.00688, "high": 0.00693, "low": 0.00686, "close": 0.00691, "volume": 4381503.0, "quote_volume": 30203.39472, "trades": 153, "taker_buy_quote": 22994.63477}, {"ts": 1775329920000, "open": 0.00691, "high": 0.00691, "low": 0.00688, "close": 0.00691, "volume": 921903.0, "quote_volume": 6354.17124, "trades": 70, "taker_buy_quote": 3274.16725}, {"ts": 1775329980000, "open": 0.00691, "high": 0.00698, "low": 0.0069, "close": 0.00697, "volume": 2988393.0, "quote_volume": 20726.97721, "trades": 125, "taker_buy_quote": 13378.44285}, {"ts": 1775330040000, "open": 0.00696, "high": 0.00708, "low": 0.00694, "close": 0.00708, "volume": 5823233.0, "quote_volume": 40709.28745, "trades": 318, "taker_buy_quote": 20764.39689}, {"ts": 1775330100000, "open": 0.00705, "high": 0.00735, "low": 0.00705, "close": 0.00732, "volume": 14310851.0, "quote_volume": 103416.72868, "trades": 712, "taker_buy_quote": 61628.48543}, {"ts": 1775330160000, "open": 0.00732, "high": 0.0077, "low": 0.00731, "close": 0.00761, "volume": 19900178.0, "quote_volume": 149351.18578, "trades": 887, "taker_buy_quote": 96214.37841}, {"ts": 1775330220000, "open": 0.00761, "high": 0.00772, "low": 0.0074, "close": 0.0077, "volume": 25003205.0, "quote_volume": 189306.25918, "trades": 1363, "taker_buy_quote": 97978.75295}, {"ts": 1775330280000, "open": 0.00771, "high": 0.00792, "low": 0.00745, "close": 0.00764, "volume": 27613236.0, "quote_volume": 210510.34348, "trades": 1713, "taker_buy_quote": 114772.34433}, {"ts": 1775330340000, "open": 0.00764, "high": 0.00765, "low": 0.0074, "close": 0.00748, "volume": 16909907.0, "quote_volume": 127132.8219, "trades": 1089, "taker_buy_quote": 61359.35005}, {"ts": 1775330400000, "open": 0.00746, "high": 0.00755, "low": 0.00743, "close": 0.00748, "volume": 12599469.0, "quote_volume": 94449.54145, "trades": 962, "taker_buy_quote": 45387.793}, {"ts": 1775330460000, "open": 0.00746, "high": 0.00747, "low": 0.00727, "close": 0.00735, "volume": 17203035.0, "quote_volume": 127096.08585, "trades": 826, "taker_buy_quote": 30997.68795}, {"ts": 1775330520000, "open": 0.00735, "high": 0.00736, "low": 0.00727, "close": 0.00733, "volume": 5668053.0, "quote_volume": 41510.92514, "trades": 286, "taker_buy_quote": 14771.3248}, {"ts": 1775330580000, "open": 0.00733, "high": 0.00741, "low": 0.00733, "close": 0.00733, "volume": 4317183.0, "quote_volume": 31796.61645, "trades": 301, "taker_buy_quote": 13922.84763}, {"ts": 1775330640000, "open": 0.00732, "high": 0.00745, "low": 0.00731, "close": 0.00738, "volume": 7461241.0, "quote_volume": 55019.57581, "trades": 595, "taker_buy_quote": 23150.77984}, {"ts": 1775330700000, "open": 0.00738, "high": 0.00747, "low": 0.00736, "close": 0.00737, "volume": 3203311.0, "quote_volume": 23776.15855, "trades": 237, "taker_buy_quote": 15518.05036}, {"ts": 1775330760000, "open": 0.00736, "high": 0.00737, "low": 0.00728, "close": 0.00731, "volume": 5411132.0, "quote_volume": 39645.51702, "trades": 334, "taker_buy_quote": 18516.40788}, {"ts": 1775330820000, "open": 0.00731, "high": 0.00738, "low": 0.00723, "close": 0.00726, "volume": 6942299.0, "quote_volume": 50652.69217, "trades": 323, "taker_buy_quote": 18884.46988}, {"ts": 1775330880000, "open": 0.00726, "high": 0.00731, "low": 0.00724, "close": 0.0073, "volume": 9019366.0, "quote_volume": 65697.64003, "trades": 362, "taker_buy_quote": 39658.09085}, {"ts": 1775330940000, "open": 0.0073, "high": 0.0074, "low": 0.0073, "close": 0.00732, "volume": 4161725.0, "quote_volume": 30578.02208, "trades": 219, "taker_buy_quote": 22841.88659}, {"ts": 1775331000000, "open": 0.00733, "high": 0.00743, "low": 0.0073, "close": 0.00743, "volume": 4580690.0, "quote_volume": 33785.54975, "trades": 219, "taker_buy_quote": 29160.45189}, {"ts": 1775331060000, "open": 0.00743, "high": 0.0075, "low": 0.00742, "close": 0.00742, "volume": 6602034.0, "quote_volume": 49273.42388, "trades": 407, "taker_buy_quote": 25945.31091}, {"ts": 1775331120000, "open": 0.00741, "high": 0.00745, "low": 0.00738, "close": 0.00745, "volume": 7499780.0, "quote_volume": 55574.9234, "trades": 337, "taker_buy_quote": 28708.4705}, {"ts": 1775331180000, "open": 0.00745, "high": 0.00745, "low": 0.00732, "close": 0.00735, "volume": 7714317.0, "quote_volume": 56949.33467, "trades": 257, "taker_buy_quote": 22463.46041}, {"ts": 1775331240000, "open": 0.00735, "high": 0.00738, "low": 0.0072, "close": 0.00721, "volume": 6523878.0, "quote_volume": 47522.55579, "trades": 216, "taker_buy_quote": 32297.75524}, {"ts": 1775331300000, "open": 0.00722, "high": 0.00724, "low": 0.00716, "close": 0.00719, "volume": 7408302.0, "quote_volume": 53282.49517, "trades": 323, "taker_buy_quote": 19155.52805}, {"ts": 1775331360000, "open": 0.0072, "high": 0.00724, "low": 0.00717, "close": 0.00721, "volume": 2408006.0, "quote_volume": 17376.49855, "trades": 132, "taker_buy_quote": 4361.60914}, {"ts": 1775331420000, "open": 0.00721, "high": 0.00732, "low": 0.0072, "close": 0.0073, "volume": 2566510.0, "quote_volume": 18624.56724, "trades": 138, "taker_buy_quote": 15792.36038}, {"ts": 1775331480000, "open": 0.0073, "high": 0.00738, "low": 0.00723, "close": 0.00735, "volume": 2796273.0, "quote_volume": 20491.03834, "trades": 202, "taker_buy_quote": 14067.04492}, {"ts": 1775331540000, "open": 0.00736, "high": 0.00742, "low": 0.00732, "close": 0.00737, "volume": 4148957.0, "quote_volume": 30537.70809, "trades": 186, "taker_buy_quote": 20091.64957}, {"ts": 1775331600000, "open": 0.00738, "high": 0.0074, "low": 0.0073, "close": 0.00731, "volume": 1682216.0, "quote_volume": 12366.36396, "trades": 97, "taker_buy_quote": 2151.96907}, {"ts": 1775331660000, "open": 0.00731, "high": 0.00737, "low": 0.00729, "close": 0.00737, "volume": 2256607.0, "quote_volume": 16531.93335, "trades": 106, "taker_buy_quote": 7978.11833}, {"ts": 1775331720000, "open": 0.00737, "high": 0.00756, "low": 0.00737, "close": 0.00755, "volume": 4753279.0, "quote_volume": 35489.35222, "trades": 263, "taker_buy_quote": 23201.30915}, {"ts": 1775331780000, "open": 0.00756, "high": 0.00763, "low": 0.00753, "close": 0.00763, "volume": 8425982.0, "quote_volume": 63834.37663, "trades": 327, "taker_buy_quote": 43455.07562}, {"ts": 1775331840000, "open": 0.00764, "high": 0.00769, "low": 0.00758, "close": 0.00759, "volume": 6554533.0, "quote_volume": 50031.35201, "trades": 603, "taker_buy_quote": 20822.47372}, {"ts": 1775331900000, "open": 0.00759, "high": 0.00775, "low": 0.00747, "close": 0.00774, "volume": 12395132.0, "quote_volume": 94337.7878, "trades": 691, "taker_buy_quote": 60347.35744}, {"ts": 1775331960000, "open": 0.00775, "high": 0.00775, "low": 0.00761, "close": 0.00771, "volume": 7163634.0, "quote_volume": 55018.35804, "trades": 338, "taker_buy_quote": 27023.46671}, {"ts": 1775332020000, "open": 0.0077, "high": 0.00772, "low": 0.00757, "close": 0.00758, "volume": 6925486.0, "quote_volume": 52829.85182, "trades": 347, "taker_buy_quote": 25682.25974}, {"ts": 1775332080000, "open": 0.00757, "high": 0.0076, "low": 0.00749, "close": 0.00755, "volume": 11888162.0, "quote_volume": 89760.82613, "trades": 351, "taker_buy_quote": 69033.2972}, {"ts": 1775332140000, "open": 0.00754, "high": 0.00762, "low": 0.00752, "close": 0.00757, "volume": 1804715.0, "quote_volume": 13673.26203, "trades": 122, "taker_buy_quote": 9007.43204}, {"ts": 1775332200000, "open": 0.00757, "high": 0.00759, "low": 0.0075, "close": 0.0075, "volume": 2069304.0, "quote_volume": 15592.04948, "trades": 121, "taker_buy_quote": 7504.92341}, {"ts": 1775332260000, "open": 0.00751, "high": 0.00754, "low": 0.00743, "close": 0.00751, "volume": 4126945.0, "quote_volume": 30924.36036, "trades": 245, "taker_buy_quote": 13787.99593}, {"ts": 1775332320000, "open": 0.0075, "high": 0.0075, "low": 0.00733, "close": 0.00736, "volume": 7359345.0, "quote_volume": 54659.59675, "trades": 274, "taker_buy_quote": 11608.77099}, {"ts": 1775332380000, "open": 0.00736, "high": 0.00736, "low": 0.00728, "close": 0.00732, "volume": 3747393.0, "quote_volume": 27410.63321, "trades": 234, "taker_buy_quote": 14392.11758}, {"ts": 1775332440000, "open": 0.00733, "high": 0.00733, "low": 0.00725, "close": 0.00726, "volume": 1287116.0, "quote_volume": 9367.32651, "trades": 118, "taker_buy_quote": 3316.4857}, {"ts": 1775332500000, "open": 0.00725, "high": 0.00733, "low": 0.00725, "close": 0.00731, "volume": 1442713.0, "quote_volume": 10529.73161, "trades": 122, "taker_buy_quote": 5169.59675}, {"ts": 1775332560000, "open": 0.00731, "high": 0.00732, "low": 0.00722, "close": 0.00722, "volume": 1895587.0, "quote_volume": 13788.97477, "trades": 76, "taker_buy_quote": 3843.30385}, {"ts": 1775332620000, "open": 0.00723, "high": 0.00731, "low": 0.00723, "close": 0.00731, "volume": 1949790.0, "quote_volume": 14216.25967, "trades": 116, "taker_buy_quote": 7349.94566}, {"ts": 1775332680000, "open": 0.0073, "high": 0.00734, "low": 0.00726, "close": 0.0073, "volume": 7235106.0, "quote_volume": 52827.75269, "trades": 270, "taker_buy_quote": 26077.32041}, {"ts": 1775332740000, "open": 0.0073, "high": 0.0073, "low": 0.00723, "close": 0.00726, "volume": 1557503.0, "quote_volume": 11330.95063, "trades": 65, "taker_buy_quote": 2168.56285}, {"ts": 1775332800000, "open": 0.00725, "high": 0.00725, "low": 0.00714, "close": 0.00714, "volume": 3662157.0, "quote_volume": 26344.3169, "trades": 227, "taker_buy_quote": 10433.87961}, {"ts": 1775332860000, "open": 0.00714, "high": 0.00714, "low": 0.00705, "close": 0.00708, "volume": 7963773.0, "quote_volume": 56453.02879, "trades": 331, "taker_buy_quote": 12962.27967}, {"ts": 1775332920000, "open": 0.00708, "high": 0.00719, "low": 0.00708, "close": 0.00717, "volume": 934769.0, "quote_volume": 6693.74382, "trades": 89, "taker_buy_quote": 4782.86854}, {"ts": 1775332980000, "open": 0.00718, "high": 0.00723, "low": 0.00716, "close": 0.00723, "volume": 1951587.0, "quote_volume": 14033.88865, "trades": 106, "taker_buy_quote": 10858.51703}, {"ts": 1775333040000, "open": 0.00723, "high": 0.00723, "low": 0.00716, "close": 0.00723, "volume": 5833984.0, "quote_volume": 41986.34122, "trades": 322, "taker_buy_quote": 25908.28918}, {"ts": 1775333100000, "open": 0.00723, "high": 0.00723, "low": 0.00719, "close": 0.00719, "volume": 1093974.0, "quote_volume": 7898.04143, "trades": 75, "taker_buy_quote": 4550.47811}, {"ts": 1775333160000, "open": 0.00719, "high": 0.00721, "low": 0.00718, "close": 0.00719, "volume": 1259550.0, "quote_volume": 9061.44715, "trades": 65, "taker_buy_quote": 4364.79073}, {"ts": 1775333220000, "open": 0.0072, "high": 0.0072, "low": 0.0071, "close": 0.0071, "volume": 3654961.0, "quote_volume": 26090.79417, "trades": 183, "taker_buy_quote": 6855.73423}, {"ts": 1775333280000, "open": 0.00711, "high": 0.0072, "low": 0.00707, "close": 0.00719, "volume": 5787323.0, "quote_volume": 41179.29254, "trades": 247, "taker_buy_quote": 25312.49693}, {"ts": 1775333340000, "open": 0.00719, "high": 0.00722, "low": 0.00715, "close": 0.00717, "volume": 1587334.0, "quote_volume": 11405.80905, "trades": 71, "taker_buy_quote": 3660.3259}, {"ts": 1775333400000, "open": 0.00715, "high": 0.00716, "low": 0.00712, "close": 0.00712, "volume": 911556.0, "quote_volume": 6510.09037, "trades": 43, "taker_buy_quote": 272.33045}, {"ts": 1775333460000, "open": 0.00712, "high": 0.00712, "low": 0.00706, "close": 0.00706, "volume": 1284724.0, "quote_volume": 9111.69826, "trades": 78, "taker_buy_quote": 897.22922}, {"ts": 1775333520000, "open": 0.00706, "high": 0.00706, "low": 0.00695, "close": 0.007, "volume": 4765751.0, "quote_volume": 33374.65575, "trades": 308, "taker_buy_quote": 12854.85617}, {"ts": 1775333580000, "open": 0.007, "high": 0.00708, "low": 0.007, "close": 0.00705, "volume": 3062993.0, "quote_volume": 21532.66351, "trades": 144, "taker_buy_quote": 12600.95637}, {"ts": 1775333640000, "open": 0.00704, "high": 0.00706, "low": 0.00701, "close": 0.00703, "volume": 1804739.0, "quote_volume": 12701.2547, "trades": 150, "taker_buy_quote": 8023.26808}, {"ts": 1775333700000, "open": 0.00703, "high": 0.00703, "low": 0.007, "close": 0.007, "volume": 889322.0, "quote_volume": 6233.28158, "trades": 49, "taker_buy_quote": 1839.62721}, {"ts": 1775333760000, "open": 0.00701, "high": 0.00702, "low": 0.007, "close": 0.007, "volume": 383363.0, "quote_volume": 2685.96656, "trades": 33, "taker_buy_quote": 1064.20091}, {"ts": 1775333820000, "open": 0.007, "high": 0.007, "low": 0.00697, "close": 0.007, "volume": 1273804.0, "quote_volume": 8900.20856, "trades": 98, "taker_buy_quote": 2875.79886}, {"ts": 1775333880000, "open": 0.00701, "high": 0.00702, "low": 0.00698, "close": 0.007, "volume": 1239978.0, "quote_volume": 8676.30895, "trades": 72, "taker_buy_quote": 4059.90348}, {"ts": 1775333940000, "open": 0.00699, "high": 0.00701, "low": 0.00698, "close": 0.007, "volume": 681643.0, "quote_volume": 4762.40079, "trades": 56, "taker_buy_quote": 2096.15672}, {"ts": 1775334000000, "open": 0.00701, "high": 0.00701, "low": 0.00696, "close": 0.00698, "volume": 1228216.0, "quote_volume": 8583.12333, "trades": 122, "taker_buy_quote": 4173.88865}, {"ts": 1775334060000, "open": 0.00696, "high": 0.00697, "low": 0.0069, "close": 0.00696, "volume": 6955978.0, "quote_volume": 48212.66066, "trades": 365, "taker_buy_quote": 14960.67923}, {"ts": 1775334120000, "open": 0.00696, "high": 0.00696, "low": 0.00694, "close": 0.00696, "volume": 1158229.0, "quote_volume": 8051.22105, "trades": 98, "taker_buy_quote": 2724.17227}, {"ts": 1775334180000, "open": 0.00695, "high": 0.00695, "low": 0.00692, "close": 0.00693, "volume": 637771.0, "quote_volume": 4422.52929, "trades": 45, "taker_buy_quote": 1062.85888}, {"ts": 1775334240000, "open": 0.00692, "high": 0.00692, "low": 0.00681, "close": 0.00681, "volume": 12163580.0, "quote_volume": 83335.37458, "trades": 588, "taker_buy_quote": 20766.82068}, {"ts": 1775334300000, "open": 0.00681, "high": 0.00682, "low": 0.00678, "close": 0.00681, "volume": 3905548.0, "quote_volume": 26538.48537, "trades": 187, "taker_buy_quote": 12876.38125}, {"ts": 1775334360000, "open": 0.0068, "high": 0.00684, "low": 0.00679, "close": 0.00682, "volume": 2944642.0, "quote_volume": 20063.53622, "trades": 118, "taker_buy_quote": 10045.18681}, {"ts": 1775334420000, "open": 0.00683, "high": 0.00688, "low": 0.00683, "close": 0.00684, "volume": 2212863.0, "quote_volume": 15169.82661, "trades": 139, "taker_buy_quote": 10190.84786}, {"ts": 1775334480000, "open": 0.00684, "high": 0.0069, "low": 0.00684, "close": 0.00686, "volume": 3502614.0, "quote_volume": 24032.69908, "trades": 129, "taker_buy_quote": 11730.64687}, {"ts": 1775334540000, "open": 0.00685, "high": 0.00685, "low": 0.0068, "close": 0.00684, "volume": 2715237.0, "quote_volume": 18517.11437, "trades": 109, "taker_buy_quote": 6195.38653}, {"ts": 1775334600000, "open": 0.00685, "high": 0.00685, "low": 0.00678, "close": 0.00679, "volume": 1746160.0, "quote_volume": 11897.08291, "trades": 127, "taker_buy_quote": 3603.56695}, {"ts": 1775334660000, "open": 0.0068, "high": 0.00681, "low": 0.00676, "close": 0.00679, "volume": 4197746.0, "quote_volume": 28468.8806, "trades": 240, "taker_buy_quote": 9228.05371}, {"ts": 1775334720000, "open": 0.0068, "high": 0.00686, "low": 0.00678, "close": 0.00686, "volume": 4451108.0, "quote_volume": 30311.75072, "trades": 211, "taker_buy_quote": 13971.71949}, {"ts": 1775334780000, "open": 0.00685, "high": 0.00686, "low": 0.00683, "close": 0.00686, "volume": 370285.0, "quote_volume": 2533.38427, "trades": 41, "taker_buy_quote": 966.75315}, {"ts": 1775334840000, "open": 0.00686, "high": 0.00688, "low": 0.00683, "close": 0.00683, "volume": 3127784.0, "quote_volume": 21448.95042, "trades": 119, "taker_buy_quote": 10407.67967}, {"ts": 1775334900000, "open": 0.00684, "high": 0.00685, "low": 0.00678, "close": 0.00678, "volume": 1366117.0, "quote_volume": 9284.13526, "trades": 67, "taker_buy_quote": 1683.47102}, {"ts": 1775334960000, "open": 0.00678, "high": 0.00681, "low": 0.00677, "close": 0.0068, "volume": 1070796.0, "quote_volume": 7265.47198, "trades": 77, "taker_buy_quote": 2905.40087}, {"ts": 1775335020000, "open": 0.0068, "high": 0.0068, "low": 0.00673, "close": 0.00677, "volume": 2261351.0, "quote_volume": 15283.92498, "trades": 132, "taker_buy_quote": 5077.45771}, {"ts": 1775335080000, "open": 0.00677, "high": 0.00687, "low": 0.00677, "close": 0.00685, "volume": 2744129.0, "quote_volume": 18733.56539, "trades": 192, "taker_buy_quote": 13355.59053}, {"ts": 1775335140000, "open": 0.00685, "high": 0.00685, "low": 0.00682, "close": 0.00683, "volume": 705501.0, "quote_volume": 4819.87522, "trades": 66, "taker_buy_quote": 1364.46516}, {"ts": 1775335200000, "open": 0.00683, "high": 0.00686, "low": 0.00682, "close": 0.00685, "volume": 544892.0, "quote_volume": 3727.3335, "trades": 54, "taker_buy_quote": 1909.91282}, {"ts": 1775335260000, "open": 0.00686, "high": 0.00686, "low": 0.00683, "close": 0.00684, "volume": 777002.0, "quote_volume": 5313.80299, "trades": 40, "taker_buy_quote": 1332.31848}, {"ts": 1775335320000, "open": 0.00685, "high": 0.00693, "low": 0.00685, "close": 0.00693, "volume": 1064393.0, "quote_volume": 7335.25553, "trades": 78, "taker_buy_quote": 5738.11669}, {"ts": 1775335380000, "open": 0.00693, "high": 0.00695, "low": 0.00692, "close": 0.00693, "volume": 2333459.0, "quote_volume": 16184.23946, "trades": 124, "taker_buy_quote": 8936.67243}, {"ts": 1775335440000, "open": 0.00693, "high": 0.00695, "low": 0.00691, "close": 0.00693, "volume": 1232417.0, "quote_volume": 8549.36723, "trades": 66, "taker_buy_quote": 6327.86748}, {"ts": 1775335500000, "open": 0.00694, "high": 0.00694, "low": 0.00692, "close": 0.00693, "volume": 401637.0, "quote_volume": 2785.02442, "trades": 55, "taker_buy_quote": 1475.60687}, {"ts": 1775335560000, "open": 0.00693, "high": 0.00696, "low": 0.00693, "close": 0.00693, "volume": 755220.0, "quote_volume": 5238.91364, "trades": 39, "taker_buy_quote": 571.75585}, {"ts": 1775335620000, "open": 0.00693, "high": 0.00694, "low": 0.00685, "close": 0.00688, "volume": 5532987.0, "quote_volume": 38158.58094, "trades": 193, "taker_buy_quote": 9178.92076}, {"ts": 1775335680000, "open": 0.00687, "high": 0.00689, "low": 0.00686, "close": 0.00688, "volume": 418663.0, "quote_volume": 2877.84175, "trades": 47, "taker_buy_quote": 1967.74146}, {"ts": 1775335740000, "open": 0.0069, "high": 0.00695, "low": 0.0069, "close": 0.00695, "volume": 553832.0, "quote_volume": 3839.50193, "trades": 50, "taker_buy_quote": 2731.88204}, {"ts": 1775335800000, "open": 0.00694, "high": 0.00696, "low": 0.00689, "close": 0.00696, "volume": 1651378.0, "quote_volume": 11468.24006, "trades": 125, "taker_buy_quote": 9742.98793}, {"ts": 1775335860000, "open": 0.00696, "high": 0.00705, "low": 0.00694, "close": 0.00703, "volume": 4526941.0, "quote_volume": 31690.02592, "trades": 172, "taker_buy_quote": 23519.25295}, {"ts": 1775335920000, "open": 0.00704, "high": 0.00704, "low": 0.007, "close": 0.00704, "volume": 1909144.0, "quote_volume": 13408.42462, "trades": 111, "taker_buy_quote": 8747.29351}, {"ts": 1775335980000, "open": 0.00704, "high": 0.00706, "low": 0.00697, "close": 0.00697, "volume": 3436795.0, "quote_volume": 24143.32783, "trades": 164, "taker_buy_quote": 11593.24213}, {"ts": 1775336040000, "open": 0.00698, "high": 0.007, "low": 0.00697, "close": 0.00698, "volume": 932289.0, "quote_volume": 6507.10178, "trades": 34, "taker_buy_quote": 4857.58932}, {"ts": 1775336100000, "open": 0.00699, "high": 0.00703, "low": 0.00699, "close": 0.00701, "volume": 1097951.0, "quote_volume": 7699.41495, "trades": 51, "taker_buy_quote": 5199.64227}, {"ts": 1775336160000, "open": 0.007, "high": 0.00701, "low": 0.00697, "close": 0.00698, "volume": 409047.0, "quote_volume": 2856.43908, "trades": 36, "taker_buy_quote": 1110.3543}, {"ts": 1775336220000, "open": 0.00698, "high": 0.007, "low": 0.00695, "close": 0.00695, "volume": 4064423.0, "quote_volume": 28286.06157, "trades": 114, "taker_buy_quote": 15938.09341}, {"ts": 1775336280000, "open": 0.00694, "high": 0.00698, "low": 0.00694, "close": 0.00698, "volume": 571011.0, "quote_volume": 3970.18041, "trades": 24, "taker_buy_quote": 3464.04645}, {"ts": 1775336340000, "open": 0.00696, "high": 0.00697, "low": 0.00696, "close": 0.00696, "volume": 283670.0, "quote_volume": 1974.6811, "trades": 22, "taker_buy_quote": 319.31391}, {"ts": 1775336400000, "open": 0.00696, "high": 0.00701, "low": 0.00696, "close": 0.00699, "volume": 691381.0, "quote_volume": 4823.85474, "trades": 35, "taker_buy_quote": 4446.42976}, {"ts": 1775336460000, "open": 0.00699, "high": 0.00699, "low": 0.00696, "close": 0.00698, "volume": 530415.0, "quote_volume": 3705.52506, "trades": 24, "taker_buy_quote": 2815.35329}, {"ts": 1775336520000, "open": 0.00699, "high": 0.00704, "low": 0.00699, "close": 0.00704, "volume": 440532.0, "quote_volume": 3092.71386, "trades": 37, "taker_buy_quote": 2583.96383}, {"ts": 1775336580000, "open": 0.00704, "high": 0.00707, "low": 0.00703, "close": 0.00707, "volume": 3056411.0, "quote_volume": 21565.51494, "trades": 77, "taker_buy_quote": 12850.22246}, {"ts": 1775336640000, "open": 0.00707, "high": 0.00708, "low": 0.00695, "close": 0.00699, "volume": 12132899.0, "quote_volume": 85065.595, "trades": 314, "taker_buy_quote": 11438.38078}, {"ts": 1775336700000, "open": 0.007, "high": 0.007, "low": 0.00693, "close": 0.00693, "volume": 1889364.0, "quote_volume": 13138.87307, "trades": 83, "taker_buy_quote": 8770.42197}, {"ts": 1775336760000, "open": 0.00692, "high": 0.00695, "low": 0.0069, "close": 0.00693, "volume": 6201487.0, "quote_volume": 42974.21277, "trades": 197, "taker_buy_quote": 33796.0893}, {"ts": 1775336820000, "open": 0.00693, "high": 0.00693, "low": 0.00685, "close": 0.00685, "volume": 3475579.0, "quote_volume": 23913.8556, "trades": 193, "taker_buy_quote": 4199.71298}, {"ts": 1775336880000, "open": 0.00685, "high": 0.00686, "low": 0.00682, "close": 0.00683, "volume": 2203839.0, "quote_volume": 15077.37356, "trades": 126, "taker_buy_quote": 5929.51806}, {"ts": 1775336940000, "open": 0.00683, "high": 0.0069, "low": 0.00683, "close": 0.00689, "volume": 2819814.0, "quote_volume": 19339.70847, "trades": 222, "taker_buy_quote": 13142.51962}, {"ts": 1775337000000, "open": 0.00689, "high": 0.0069, "low": 0.00688, "close": 0.00689, "volume": 425567.0, "quote_volume": 2934.25084, "trades": 45, "taker_buy_quote": 2358.0693}, {"ts": 1775337060000, "open": 0.00689, "high": 0.0069, "low": 0.00688, "close": 0.00689, "volume": 646821.0, "quote_volume": 4453.13068, "trades": 44, "taker_buy_quote": 2015.56857}, {"ts": 1775337120000, "open": 0.0069, "high": 0.00692, "low": 0.00689, "close": 0.00692, "volume": 403406.0, "quote_volume": 2781.7933, "trades": 42, "taker_buy_quote": 1459.74311}, {"ts": 1775337180000, "open": 0.0069, "high": 0.0069, "low": 0.00686, "close": 0.00687, "volume": 645225.0, "quote_volume": 4437.24345, "trades": 40, "taker_buy_quote": 511.51334}, {"ts": 1775337240000, "open": 0.00687, "high": 0.00688, "low": 0.00686, "close": 0.00688, "volume": 1487824.0, "quote_volume": 10212.48097, "trades": 60, "taker_buy_quote": 2881.71219}, {"ts": 1775337300000, "open": 0.00687, "high": 0.00687, "low": 0.00683, "close": 0.00687, "volume": 3046030.0, "quote_volume": 20856.66824, "trades": 184, "taker_buy_quote": 5926.38319}, {"ts": 1775337360000, "open": 0.00687, "high": 0.00687, "low": 0.00684, "close": 0.00687, "volume": 1154511.0, "quote_volume": 7906.35028, "trades": 73, "taker_buy_quote": 2055.63324}, {"ts": 1775337420000, "open": 0.00687, "high": 0.00692, "low": 0.00687, "close": 0.00688, "volume": 1211652.0, "quote_volume": 8364.90513, "trades": 71, "taker_buy_quote": 6613.29065}, {"ts": 1775337480000, "open": 0.00688, "high": 0.00688, "low": 0.00684, "close": 0.00687, "volume": 1022499.0, "quote_volume": 7011.72934, "trades": 60, "taker_buy_quote": 2107.91528}, {"ts": 1775337540000, "open": 0.00686, "high": 0.00687, "low": 0.00684, "close": 0.00686, "volume": 632357.0, "quote_volume": 4335.59991, "trades": 69, "taker_buy_quote": 1601.748}, {"ts": 1775337600000, "open": 0.00686, "high": 0.00686, "low": 0.00678, "close": 0.00684, "volume": 4246119.0, "quote_volume": 28953.49676, "trades": 127, "taker_buy_quote": 2989.7973}, {"ts": 1775337660000, "open": 0.00685, "high": 0.00688, "low": 0.00684, "close": 0.00687, "volume": 983935.0, "quote_volume": 6753.92807, "trades": 53, "taker_buy_quote": 3364.04703}, {"ts": 1775337720000, "open": 0.00688, "high": 0.0069, "low": 0.00687, "close": 0.00688, "volume": 50488.0, "quote_volume": 348.13715, "trades": 9, "taker_buy_quote": 332.62356}, {"ts": 1775337780000, "open": 0.00689, "high": 0.0069, "low": 0.00688, "close": 0.00689, "volume": 1446374.0, "quote_volume": 9974.08596, "trades": 32, "taker_buy_quote": 3429.00061}, {"ts": 1775337840000, "open": 0.00689, "high": 0.00697, "low": 0.00689, "close": 0.00696, "volume": 4045107.0, "quote_volume": 28022.43235, "trades": 125, "taker_buy_quote": 25114.82627}, {"ts": 1775337900000, "open": 0.00696, "high": 0.00696, "low": 0.00694, "close": 0.00696, "volume": 469147.0, "quote_volume": 3262.10977, "trades": 40, "taker_buy_quote": 2412.2602}, {"ts": 1775337960000, "open": 0.00697, "high": 0.00699, "low": 0.00696, "close": 0.00699, "volume": 1012662.0, "quote_volume": 7068.43106, "trades": 57, "taker_buy_quote": 2206.00183}, {"ts": 1775338020000, "open": 0.00698, "high": 0.00699, "low": 0.00696, "close": 0.00697, "volume": 934228.0, "quote_volume": 6522.47217, "trades": 29, "taker_buy_quote": 1457.0417}, {"ts": 1775338080000, "open": 0.00697, "high": 0.00698, "low": 0.00695, "close": 0.00695, "volume": 163338.0, "quote_volume": 1135.76462, "trades": 14, "taker_buy_quote": 249.65703}, {"ts": 1775338140000, "open": 0.00694, "high": 0.00696, "low": 0.00694, "close": 0.00694, "volume": 603226.0, "quote_volume": 4188.67491, "trades": 27, "taker_buy_quote": 1198.82584}, {"ts": 1775338200000, "open": 0.00694, "high": 0.00701, "low": 0.00694, "close": 0.00699, "volume": 2424348.0, "quote_volume": 16908.25983, "trades": 111, "taker_buy_quote": 13867.83457}, {"ts": 1775338260000, "open": 0.00699, "high": 0.00709, "low": 0.00697, "close": 0.00701, "volume": 4402624.0, "quote_volume": 30885.25299, "trades": 258, "taker_buy_quote": 20675.16196}, {"ts": 1775338320000, "open": 0.00701, "high": 0.00701, "low": 0.0069, "close": 0.00693, "volume": 3133007.0, "quote_volume": 21733.51001, "trades": 128, "taker_buy_quote": 3307.16915}, {"ts": 1775338380000, "open": 0.00692, "high": 0.00695, "low": 0.00692, "close": 0.00694, "volume": 893089.0, "quote_volume": 6188.50043, "trades": 46, "taker_buy_quote": 3650.40311}, {"ts": 1775338440000, "open": 0.00694, "high": 0.00695, "low": 0.00692, "close": 0.00693, "volume": 450922.0, "quote_volume": 3127.47543, "trades": 31, "taker_buy_quote": 987.18446}, {"ts": 1775338500000, "open": 0.00692, "high": 0.00692, "low": 0.00687, "close": 0.00687, "volume": 1062552.0, "quote_volume": 7323.96328, "trades": 59, "taker_buy_quote": 1803.04036}, {"ts": 1775338560000, "open": 0.00687, "high": 0.00688, "low": 0.00686, "close": 0.00686, "volume": 393385.0, "quote_volume": 2702.2552, "trades": 29, "taker_buy_quote": 446.93634}, {"ts": 1775338620000, "open": 0.00687, "high": 0.00689, "low": 0.00687, "close": 0.00689, "volume": 118053.0, "quote_volume": 812.28253, "trades": 12, "taker_buy_quote": 94.91664}, {"ts": 1775338680000, "open": 0.0069, "high": 0.00693, "low": 0.00685, "close": 0.00687, "volume": 1954135.0, "quote_volume": 13452.62813, "trades": 78, "taker_buy_quote": 9842.55341}, {"ts": 1775338740000, "open": 0.00687, "high": 0.00688, "low": 0.00684, "close": 0.00685, "volume": 623987.0, "quote_volume": 4276.60481, "trades": 38, "taker_buy_quote": 1227.20478}, {"ts": 1775338800000, "open": 0.00684, "high": 0.00689, "low": 0.00684, "close": 0.00688, "volume": 210945.0, "quote_volume": 1450.01557, "trades": 32, "taker_buy_quote": 1038.05638}, {"ts": 1775338860000, "open": 0.00686, "high": 0.00687, "low": 0.00685, "close": 0.00687, "volume": 222961.0, "quote_volume": 1530.68364, "trades": 16, "taker_buy_quote": 247.31313}, {"ts": 1775338920000, "open": 0.00685, "high": 0.00689, "low": 0.00685, "close": 0.00687, "volume": 728599.0, "quote_volume": 5008.99925, "trades": 35, "taker_buy_quote": 3243.1677}, {"ts": 1775338980000, "open": 0.00688, "high": 0.00689, "low": 0.00686, "close": 0.00686, "volume": 167692.0, "quote_volume": 1153.43466, "trades": 23, "taker_buy_quote": 679.65552}, {"ts": 1775339040000, "open": 0.00686, "high": 0.00691, "low": 0.00683, "close": 0.00691, "volume": 2863675.0, "quote_volume": 19697.13354, "trades": 148, "taker_buy_quote": 10786.25281}, {"ts": 1775339100000, "open": 0.00689, "high": 0.00689, "low": 0.00686, "close": 0.00687, "volume": 133831.0, "quote_volume": 918.59513, "trades": 14, "taker_buy_quote": 184.63553}, {"ts": 1775339160000, "open": 0.00685, "high": 0.00685, "low": 0.00682, "close": 0.00682, "volume": 102842.0, "quote_volume": 703.65409, "trades": 15, "taker_buy_quote": 89.70486}, {"ts": 1775339220000, "open": 0.00681, "high": 0.00682, "low": 0.00681, "close": 0.00682, "volume": 295661.0, "quote_volume": 2016.21153, "trades": 17, "taker_buy_quote": 1088.88802}, {"ts": 1775339280000, "open": 0.00683, "high": 0.00685, "low": 0.00683, "close": 0.00685, "volume": 22876.0, "quote_volume": 156.31115, "trades": 5, "taker_buy_quote": 156.31115}, {"ts": 1775339340000, "open": 0.00683, "high": 0.00684, "low": 0.0068, "close": 0.00684, "volume": 505768.0, "quote_volume": 3449.86915, "trades": 38, "taker_buy_quote": 1234.91954}, {"ts": 1775339400000, "open": 0.00683, "high": 0.00683, "low": 0.00682, "close": 0.00682, "volume": 190624.0, "quote_volume": 1301.02535, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775339460000, "open": 0.00682, "high": 0.00683, "low": 0.00682, "close": 0.00682, "volume": 232105.0, "quote_volume": 1583.926, "trades": 9, "taker_buy_quote": 969.35475}, {"ts": 1775339520000, "open": 0.00684, "high": 0.00686, "low": 0.00683, "close": 0.00683, "volume": 381439.0, "quote_volume": 2610.86723, "trades": 19, "taker_buy_quote": 1176.84815}, {"ts": 1775339580000, "open": 0.00684, "high": 0.00685, "low": 0.00684, "close": 0.00684, "volume": 31844.0, "quote_volume": 217.82979, "trades": 3, "taker_buy_quote": 217.82979}, {"ts": 1775339640000, "open": 0.00685, "high": 0.00686, "low": 0.00683, "close": 0.00683, "volume": 195717.0, "quote_volume": 1339.86531, "trades": 13, "taker_buy_quote": 419.03339}, {"ts": 1775339700000, "open": 0.00686, "high": 0.00687, "low": 0.00686, "close": 0.00687, "volume": 15729.0, "quote_volume": 107.94344, "trades": 8, "taker_buy_quote": 102.45544}, {"ts": 1775339760000, "open": 0.00686, "high": 0.00693, "low": 0.00684, "close": 0.0069, "volume": 2534370.0, "quote_volume": 17457.65307, "trades": 110, "taker_buy_quote": 14409.97108}, {"ts": 1775339820000, "open": 0.0069, "high": 0.0069, "low": 0.00686, "close": 0.00688, "volume": 978304.0, "quote_volume": 6717.81269, "trades": 42, "taker_buy_quote": 4294.38132}, {"ts": 1775339880000, "open": 0.00687, "high": 0.00688, "low": 0.00685, "close": 0.00685, "volume": 78536.0, "quote_volume": 539.18932, "trades": 11, "taker_buy_quote": 135.288}, {"ts": 1775339940000, "open": 0.00685, "high": 0.00686, "low": 0.00685, "close": 0.00685, "volume": 68105.0, "quote_volume": 466.70846, "trades": 12, "taker_buy_quote": 250.50191}, {"ts": 1775340000000, "open": 0.00685, "high": 0.00688, "low": 0.00685, "close": 0.00686, "volume": 1069288.0, "quote_volume": 7344.01648, "trades": 42, "taker_buy_quote": 5909.38863}, {"ts": 1775340060000, "open": 0.00687, "high": 0.00687, "low": 0.00686, "close": 0.00687, "volume": 352792.0, "quote_volume": 2423.33532, "trades": 14, "taker_buy_quote": 2103.594}, {"ts": 1775340120000, "open": 0.00686, "high": 0.00688, "low": 0.00683, "close": 0.00688, "volume": 709946.0, "quote_volume": 4861.28592, "trades": 40, "taker_buy_quote": 643.3047}, {"ts": 1775340180000, "open": 0.00687, "high": 0.00688, "low": 0.00686, "close": 0.00686, "volume": 104399.0, "quote_volume": 716.82535, "trades": 11, "taker_buy_quote": 155.23384}, {"ts": 1775340240000, "open": 0.00685, "high": 0.00685, "low": 0.00681, "close": 0.00682, "volume": 564056.0, "quote_volume": 3851.87816, "trades": 39, "taker_buy_quote": 888.96674}, {"ts": 1775340300000, "open": 0.00682, "high": 0.00686, "low": 0.00682, "close": 0.00684, "volume": 508012.0, "quote_volume": 3474.11012, "trades": 29, "taker_buy_quote": 2797.9876}, {"ts": 1775340360000, "open": 0.00685, "high": 0.0069, "low": 0.00685, "close": 0.0069, "volume": 811060.0, "quote_volume": 5577.55365, "trades": 32, "taker_buy_quote": 4925.33469}, {"ts": 1775340420000, "open": 0.00689, "high": 0.0069, "low": 0.00688, "close": 0.0069, "volume": 240741.0, "quote_volume": 1659.10881, "trades": 10, "taker_buy_quote": 1508.3141}, {"ts": 1775340480000, "open": 0.00689, "high": 0.00691, "low": 0.00689, "close": 0.00691, "volume": 617424.0, "quote_volume": 4257.93804, "trades": 51, "taker_buy_quote": 2131.33575}, {"ts": 1775340540000, "open": 0.00692, "high": 0.00696, "low": 0.00692, "close": 0.00696, "volume": 1032965.0, "quote_volume": 7165.66651, "trades": 58, "taker_buy_quote": 6479.03946}, {"ts": 1775340600000, "open": 0.00696, "high": 0.00702, "low": 0.00695, "close": 0.00701, "volume": 1903557.0, "quote_volume": 13312.74112, "trades": 87, "taker_buy_quote": 12315.835}, {"ts": 1775340660000, "open": 0.00701, "high": 0.00705, "low": 0.00701, "close": 0.00705, "volume": 1417308.0, "quote_volume": 9967.91349, "trades": 82, "taker_buy_quote": 5426.03135}, {"ts": 1775340720000, "open": 0.00705, "high": 0.00707, "low": 0.00701, "close": 0.00703, "volume": 2762440.0, "quote_volume": 19475.49718, "trades": 124, "taker_buy_quote": 15490.10282}, {"ts": 1775340780000, "open": 0.00702, "high": 0.00704, "low": 0.00697, "close": 0.00698, "volume": 2494830.0, "quote_volume": 17472.4, "trades": 102, "taker_buy_quote": 6605.66981}, {"ts": 1775340840000, "open": 0.00696, "high": 0.00698, "low": 0.00694, "close": 0.00696, "volume": 1197078.0, "quote_volume": 8324.77663, "trades": 40, "taker_buy_quote": 1814.07711}, {"ts": 1775340900000, "open": 0.00695, "high": 0.00696, "low": 0.00692, "close": 0.00696, "volume": 868332.0, "quote_volume": 6028.1349, "trades": 53, "taker_buy_quote": 943.51377}, {"ts": 1775340960000, "open": 0.00696, "high": 0.00696, "low": 0.00693, "close": 0.00693, "volume": 407339.0, "quote_volume": 2831.06905, "trades": 31, "taker_buy_quote": 1224.59695}, {"ts": 1775341020000, "open": 0.00693, "high": 0.00694, "low": 0.00692, "close": 0.00694, "volume": 708987.0, "quote_volume": 4910.63268, "trades": 24, "taker_buy_quote": 1060.31571}, {"ts": 1775341080000, "open": 0.00693, "high": 0.00695, "low": 0.00693, "close": 0.00693, "volume": 413822.0, "quote_volume": 2874.29003, "trades": 21, "taker_buy_quote": 1873.0308}, {"ts": 1775341140000, "open": 0.00693, "high": 0.00693, "low": 0.00688, "close": 0.0069, "volume": 365091.0, "quote_volume": 2525.02547, "trades": 39, "taker_buy_quote": 1034.81923}, {"ts": 1775341200000, "open": 0.0069, "high": 0.00693, "low": 0.0069, "close": 0.00692, "volume": 471002.0, "quote_volume": 3257.98117, "trades": 32, "taker_buy_quote": 1098.8831}, {"ts": 1775341260000, "open": 0.00692, "high": 0.00693, "low": 0.0069, "close": 0.00692, "volume": 1545128.0, "quote_volume": 10694.3752, "trades": 69, "taker_buy_quote": 5147.27838}, {"ts": 1775341320000, "open": 0.00692, "high": 0.00693, "low": 0.00691, "close": 0.00693, "volume": 465494.0, "quote_volume": 3220.74089, "trades": 24, "taker_buy_quote": 1702.58865}, {"ts": 1775341380000, "open": 0.00693, "high": 0.00693, "low": 0.00693, "close": 0.00693, "volume": 514194.0, "quote_volume": 3563.36442, "trades": 24, "taker_buy_quote": 1813.95522}, {"ts": 1775341440000, "open": 0.00693, "high": 0.00696, "low": 0.00693, "close": 0.00695, "volume": 808820.0, "quote_volume": 5618.05825, "trades": 40, "taker_buy_quote": 4279.89674}, {"ts": 1775341500000, "open": 0.00693, "high": 0.00693, "low": 0.00691, "close": 0.00693, "volume": 316767.0, "quote_volume": 2193.47058, "trades": 28, "taker_buy_quote": 558.47221}, {"ts": 1775341560000, "open": 0.00694, "high": 0.00695, "low": 0.00692, "close": 0.00694, "volume": 587431.0, "quote_volume": 4076.07056, "trades": 43, "taker_buy_quote": 2055.72546}, {"ts": 1775341620000, "open": 0.00693, "high": 0.00693, "low": 0.00691, "close": 0.00692, "volume": 212980.0, "quote_volume": 1472.96287, "trades": 15, "taker_buy_quote": 174.89352}, {"ts": 1775341680000, "open": 0.00692, "high": 0.00692, "low": 0.00691, "close": 0.00691, "volume": 108862.0, "quote_volume": 752.35662, "trades": 9, "taker_buy_quote": 144.20479}, {"ts": 1775341740000, "open": 0.00692, "high": 0.00692, "low": 0.0069, "close": 0.00691, "volume": 123006.0, "quote_volume": 850.39448, "trades": 12, "taker_buy_quote": 427.16422}, {"ts": 1775341800000, "open": 0.00691, "high": 0.00692, "low": 0.00691, "close": 0.00691, "volume": 41645.0, "quote_volume": 287.91867, "trades": 8, "taker_buy_quote": 188.00007}, {"ts": 1775341860000, "open": 0.00691, "high": 0.00691, "low": 0.00687, "close": 0.00689, "volume": 826211.0, "quote_volume": 5690.21321, "trades": 43, "taker_buy_quote": 1117.29515}, {"ts": 1775341920000, "open": 0.00688, "high": 0.0069, "low": 0.00687, "close": 0.00687, "volume": 99127.0, "quote_volume": 683.30489, "trades": 8, "taker_buy_quote": 584.6036}, {"ts": 1775341980000, "open": 0.00688, "high": 0.00688, "low": 0.00688, "close": 0.00688, "volume": 32905.0, "quote_volume": 226.3864, "trades": 3, "taker_buy_quote": 226.3864}, {"ts": 1775342040000, "open": 0.00687, "high": 0.0069, "low": 0.00687, "close": 0.0069, "volume": 115239.0, "quote_volume": 793.76715, "trades": 7, "taker_buy_quote": 709.93254}, {"ts": 1775342100000, "open": 0.00689, "high": 0.00691, "low": 0.00688, "close": 0.00688, "volume": 874918.0, "quote_volume": 6031.73303, "trades": 33, "taker_buy_quote": 1544.22372}, {"ts": 1775342160000, "open": 0.00688, "high": 0.00688, "low": 0.00687, "close": 0.00688, "volume": 415319.0, "quote_volume": 2857.24548, "trades": 13, "taker_buy_quote": 629.54752}, {"ts": 1775342220000, "open": 0.00688, "high": 0.00688, "low": 0.00685, "close": 0.00685, "volume": 1148861.0, "quote_volume": 7896.79714, "trades": 28, "taker_buy_quote": 940.69552}, {"ts": 1775342280000, "open": 0.00686, "high": 0.00687, "low": 0.00685, "close": 0.00686, "volume": 2111178.0, "quote_volume": 14486.02331, "trades": 39, "taker_buy_quote": 13463.73524}, {"ts": 1775342340000, "open": 0.00686, "high": 0.00687, "low": 0.00686, "close": 0.00686, "volume": 317811.0, "quote_volume": 2182.91587, "trades": 13, "taker_buy_quote": 1790.62489}, {"ts": 1775342400000, "open": 0.00687, "high": 0.0069, "low": 0.00687, "close": 0.00689, "volume": 1080563.0, "quote_volume": 7431.65801, "trades": 37, "taker_buy_quote": 5302.11826}, {"ts": 1775342460000, "open": 0.0069, "high": 0.00692, "low": 0.0069, "close": 0.00692, "volume": 280237.0, "quote_volume": 1934.51071, "trades": 19, "taker_buy_quote": 834.71225}, {"ts": 1775342520000, "open": 0.00691, "high": 0.00692, "low": 0.0069, "close": 0.0069, "volume": 619467.0, "quote_volume": 4277.03765, "trades": 29, "taker_buy_quote": 340.1628}, {"ts": 1775342580000, "open": 0.0069, "high": 0.00691, "low": 0.00688, "close": 0.00688, "volume": 112285.0, "quote_volume": 774.54992, "trades": 11, "taker_buy_quote": 601.97405}, {"ts": 1775342640000, "open": 0.00688, "high": 0.00689, "low": 0.00687, "close": 0.00689, "volume": 493900.0, "quote_volume": 3395.27413, "trades": 27, "taker_buy_quote": 1338.19177}, {"ts": 1775342700000, "open": 0.00688, "high": 0.00688, "low": 0.00687, "close": 0.00687, "volume": 284952.0, "quote_volume": 1960.27689, "trades": 17, "taker_buy_quote": 568.20908}, {"ts": 1775342760000, "open": 0.00688, "high": 0.00688, "low": 0.00686, "close": 0.00686, "volume": 740672.0, "quote_volume": 5086.2569, "trades": 23, "taker_buy_quote": 2802.85078}, {"ts": 1775342820000, "open": 0.00686, "high": 0.00687, "low": 0.00686, "close": 0.00687, "volume": 512745.0, "quote_volume": 3520.19305, "trades": 26, "taker_buy_quote": 2090.99298}, {"ts": 1775342880000, "open": 0.00686, "high": 0.00687, "low": 0.00686, "close": 0.00686, "volume": 324697.0, "quote_volume": 2227.48145, "trades": 17, "taker_buy_quote": 267.84013}, {"ts": 1775342940000, "open": 0.00686, "high": 0.00687, "low": 0.00686, "close": 0.00687, "volume": 392297.0, "quote_volume": 2694.20007, "trades": 14, "taker_buy_quote": 2172.75775}, {"ts": 1775343000000, "open": 0.00687, "high": 0.00687, "low": 0.00686, "close": 0.00686, "volume": 318990.0, "quote_volume": 2190.71665, "trades": 10, "taker_buy_quote": 360.2872}, {"ts": 1775343060000, "open": 0.00686, "high": 0.00687, "low": 0.00682, "close": 0.00682, "volume": 3726972.0, "quote_volume": 25524.08688, "trades": 160, "taker_buy_quote": 12366.31024}, {"ts": 1775343120000, "open": 0.00682, "high": 0.00682, "low": 0.00678, "close": 0.00679, "volume": 1043938.0, "quote_volume": 7087.08184, "trades": 45, "taker_buy_quote": 1705.99683}, {"ts": 1775343180000, "open": 0.00678, "high": 0.00683, "low": 0.00678, "close": 0.00682, "volume": 2729909.0, "quote_volume": 18600.68512, "trades": 88, "taker_buy_quote": 16183.90005}, {"ts": 1775343240000, "open": 0.00682, "high": 0.00682, "low": 0.00682, "close": 0.00682, "volume": 224921.0, "quote_volume": 1533.96122, "trades": 13, "taker_buy_quote": 873.2669}, {"ts": 1775343300000, "open": 0.00683, "high": 0.00683, "low": 0.00682, "close": 0.00682, "volume": 205064.0, "quote_volume": 1398.87531, "trades": 14, "taker_buy_quote": 1011.32881}, {"ts": 1775343360000, "open": 0.00683, "high": 0.00685, "low": 0.00683, "close": 0.00684, "volume": 678960.0, "quote_volume": 4643.56359, "trades": 35, "taker_buy_quote": 3228.86825}, {"ts": 1775343420000, "open": 0.00684, "high": 0.00684, "low": 0.00683, "close": 0.00683, "volume": 68552.0, "quote_volume": 468.67295, "trades": 10, "taker_buy_quote": 193.16844}, {"ts": 1775343480000, "open": 0.00683, "high": 0.00684, "low": 0.00682, "close": 0.00684, "volume": 665438.0, "quote_volume": 4544.87126, "trades": 23, "taker_buy_quote": 1244.30709}, {"ts": 1775343540000, "open": 0.00684, "high": 0.00686, "low": 0.00684, "close": 0.00685, "volume": 165097.0, "quote_volume": 1131.25546, "trades": 14, "taker_buy_quote": 577.99719}, {"ts": 1775343600000, "open": 0.00685, "high": 0.00686, "low": 0.00683, "close": 0.00684, "volume": 902451.0, "quote_volume": 6170.27447, "trades": 36, "taker_buy_quote": 1310.90017}, {"ts": 1775343660000, "open": 0.00684, "high": 0.00684, "low": 0.00682, "close": 0.00684, "volume": 822001.0, "quote_volume": 5617.96692, "trades": 50, "taker_buy_quote": 3136.28189}, {"ts": 1775343720000, "open": 0.00685, "high": 0.00685, "low": 0.00685, "close": 0.00685, "volume": 355928.0, "quote_volume": 2438.1068, "trades": 17, "taker_buy_quote": 1876.20815}, {"ts": 1775343780000, "open": 0.00686, "high": 0.00687, "low": 0.00683, "close": 0.00683, "volume": 174871.0, "quote_volume": 1198.97386, "trades": 19, "taker_buy_quote": 555.89124}, {"ts": 1775343840000, "open": 0.00682, "high": 0.00682, "low": 0.0068, "close": 0.00682, "volume": 284787.0, "quote_volume": 1941.23859, "trades": 18, "taker_buy_quote": 1383.42592}, {"ts": 1775343900000, "open": 0.00681, "high": 0.00683, "low": 0.00681, "close": 0.00682, "volume": 1577874.0, "quote_volume": 10760.90301, "trades": 48, "taker_buy_quote": 8979.68916}, {"ts": 1775343960000, "open": 0.00683, "high": 0.00685, "low": 0.00682, "close": 0.00682, "volume": 248924.0, "quote_volume": 1702.3441, "trades": 19, "taker_buy_quote": 1516.13904}, {"ts": 1775344020000, "open": 0.00682, "high": 0.00685, "low": 0.00682, "close": 0.00684, "volume": 982604.0, "quote_volume": 6712.55289, "trades": 53, "taker_buy_quote": 4673.91113}, {"ts": 1775344080000, "open": 0.00684, "high": 0.00685, "low": 0.00684, "close": 0.00684, "volume": 285481.0, "quote_volume": 1953.88282, "trades": 15, "taker_buy_quote": 1695.60442}, {"ts": 1775344140000, "open": 0.00683, "high": 0.00685, "low": 0.00683, "close": 0.00684, "volume": 1071107.0, "quote_volume": 7323.59463, "trades": 32, "taker_buy_quote": 3451.72405}, {"ts": 1775344200000, "open": 0.00683, "high": 0.00685, "low": 0.00683, "close": 0.00684, "volume": 283345.0, "quote_volume": 1939.16405, "trades": 11, "taker_buy_quote": 1832.12613}, {"ts": 1775344260000, "open": 0.00683, "high": 0.00683, "low": 0.00679, "close": 0.00679, "volume": 382416.0, "quote_volume": 2599.80489, "trades": 18, "taker_buy_quote": 386.57531}, {"ts": 1775344320000, "open": 0.00679, "high": 0.0068, "low": 0.00676, "close": 0.00678, "volume": 844616.0, "quote_volume": 5723.7618, "trades": 33, "taker_buy_quote": 952.67481}, {"ts": 1775344380000, "open": 0.00678, "high": 0.00679, "low": 0.00677, "close": 0.00677, "volume": 59444.0, "quote_volume": 402.90323, "trades": 6, "taker_buy_quote": 113.1093}, {"ts": 1775344440000, "open": 0.00677, "high": 0.00678, "low": 0.00677, "close": 0.00677, "volume": 372425.0, "quote_volume": 2521.32496, "trades": 17, "taker_buy_quote": 1542.06477}, {"ts": 1775344500000, "open": 0.00677, "high": 0.00677, "low": 0.00676, "close": 0.00676, "volume": 294568.0, "quote_volume": 1991.89946, "trades": 14, "taker_buy_quote": 250.2869}, {"ts": 1775344560000, "open": 0.00676, "high": 0.00678, "low": 0.00676, "close": 0.00678, "volume": 143864.0, "quote_volume": 973.67677, "trades": 8, "taker_buy_quote": 432.87677}, {"ts": 1775344620000, "open": 0.00677, "high": 0.00677, "low": 0.00674, "close": 0.00674, "volume": 603926.0, "quote_volume": 4080.54098, "trades": 27, "taker_buy_quote": 502.89144}, {"ts": 1775344680000, "open": 0.00674, "high": 0.00676, "low": 0.00673, "close": 0.00673, "volume": 349555.0, "quote_volume": 2357.56462, "trades": 20, "taker_buy_quote": 811.07722}, {"ts": 1775344740000, "open": 0.00674, "high": 0.00674, "low": 0.00674, "close": 0.00674, "volume": 21611.0, "quote_volume": 145.65814, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775344800000, "open": 0.00674, "high": 0.00675, "low": 0.00674, "close": 0.00674, "volume": 166947.0, "quote_volume": 1126.70182, "trades": 6, "taker_buy_quote": 405.0}, {"ts": 1775344860000, "open": 0.00675, "high": 0.00677, "low": 0.00675, "close": 0.00677, "volume": 610611.0, "quote_volume": 4122.53565, "trades": 16, "taker_buy_quote": 3923.93455}, {"ts": 1775344920000, "open": 0.00677, "high": 0.00678, "low": 0.00677, "close": 0.00678, "volume": 131919.0, "quote_volume": 893.79236, "trades": 15, "taker_buy_quote": 448.90451}, {"ts": 1775344980000, "open": 0.00678, "high": 0.00678, "low": 0.00677, "close": 0.00677, "volume": 209089.0, "quote_volume": 1416.74498, "trades": 28, "taker_buy_quote": 359.21118}, {"ts": 1775345040000, "open": 0.00677, "high": 0.00677, "low": 0.00677, "close": 0.00677, "volume": 164322.0, "quote_volume": 1112.45994, "trades": 7, "taker_buy_quote": 81.3754}, {"ts": 1775345100000, "open": 0.00676, "high": 0.00677, "low": 0.00676, "close": 0.00677, "volume": 62074.0, "quote_volume": 420.00189, "trades": 8, "taker_buy_quote": 21.04116}, {"ts": 1775345160000, "open": 0.00676, "high": 0.00676, "low": 0.00676, "close": 0.00676, "volume": 28527.0, "quote_volume": 192.84252, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775345220000, "open": 0.00676, "high": 0.00677, "low": 0.00676, "close": 0.00677, "volume": 47495.0, "quote_volume": 321.29859, "trades": 4, "taker_buy_quote": 321.29859}, {"ts": 1775345280000, "open": 0.00677, "high": 0.00682, "low": 0.00677, "close": 0.00682, "volume": 572207.0, "quote_volume": 3892.08501, "trades": 36, "taker_buy_quote": 2885.54332}, {"ts": 1775345340000, "open": 0.00682, "high": 0.00684, "low": 0.00682, "close": 0.00683, "volume": 412224.0, "quote_volume": 2812.35892, "trades": 23, "taker_buy_quote": 2392.86984}, {"ts": 1775345400000, "open": 0.00683, "high": 0.00689, "low": 0.00683, "close": 0.00689, "volume": 980530.0, "quote_volume": 6719.57977, "trades": 63, "taker_buy_quote": 3393.36405}, {"ts": 1775345460000, "open": 0.00688, "high": 0.0069, "low": 0.00687, "close": 0.0069, "volume": 1003445.0, "quote_volume": 6908.67783, "trades": 31, "taker_buy_quote": 6036.35475}, {"ts": 1775345520000, "open": 0.00689, "high": 0.00689, "low": 0.00683, "close": 0.00685, "volume": 1217789.0, "quote_volume": 8349.28053, "trades": 46, "taker_buy_quote": 3172.06369}, {"ts": 1775345580000, "open": 0.00683, "high": 0.00683, "low": 0.0068, "close": 0.0068, "volume": 797390.0, "quote_volume": 5436.88724, "trades": 30, "taker_buy_quote": 969.14505}, {"ts": 1775345640000, "open": 0.00681, "high": 0.00682, "low": 0.00678, "close": 0.00679, "volume": 218982.0, "quote_volume": 1487.03302, "trades": 29, "taker_buy_quote": 727.67954}, {"ts": 1775345700000, "open": 0.00678, "high": 0.00682, "low": 0.00678, "close": 0.00682, "volume": 1837241.0, "quote_volume": 12488.50307, "trades": 34, "taker_buy_quote": 11795.59349}, {"ts": 1775345760000, "open": 0.00681, "high": 0.00681, "low": 0.00678, "close": 0.00679, "volume": 145468.0, "quote_volume": 987.87782, "trades": 24, "taker_buy_quote": 326.47923}, {"ts": 1775345820000, "open": 0.00678, "high": 0.00679, "low": 0.00677, "close": 0.00677, "volume": 285336.0, "quote_volume": 1934.23515, "trades": 12, "taker_buy_quote": 4.99744}, {"ts": 1775345880000, "open": 0.00678, "high": 0.00678, "low": 0.00676, "close": 0.00676, "volume": 220955.0, "quote_volume": 1497.06522, "trades": 14, "taker_buy_quote": 1008.03072}, {"ts": 1775345940000, "open": 0.00676, "high": 0.00677, "low": 0.00675, "close": 0.00677, "volume": 110720.0, "quote_volume": 748.75724, "trades": 19, "taker_buy_quote": 403.05093}, {"ts": 1775346000000, "open": 0.00676, "high": 0.00676, "low": 0.00673, "close": 0.00673, "volume": 272315.0, "quote_volume": 1835.81878, "trades": 26, "taker_buy_quote": 510.32444}, {"ts": 1775346060000, "open": 0.00674, "high": 0.00677, "low": 0.00674, "close": 0.00674, "volume": 777409.0, "quote_volume": 5249.50511, "trades": 36, "taker_buy_quote": 4365.63263}, {"ts": 1775346120000, "open": 0.00675, "high": 0.00676, "low": 0.00675, "close": 0.00676, "volume": 161779.0, "quote_volume": 1092.08351, "trades": 10, "taker_buy_quote": 649.91801}, {"ts": 1775346180000, "open": 0.00676, "high": 0.00677, "low": 0.00675, "close": 0.00677, "volume": 35087.0, "quote_volume": 237.00237, "trades": 7, "taker_buy_quote": 61.95674}, {"ts": 1775346240000, "open": 0.00676, "high": 0.00678, "low": 0.00676, "close": 0.00678, "volume": 125369.0, "quote_volume": 848.76353, "trades": 25, "taker_buy_quote": 686.01273}, {"ts": 1775346300000, "open": 0.00677, "high": 0.00682, "low": 0.00677, "close": 0.00681, "volume": 417690.0, "quote_volume": 2841.79307, "trades": 68, "taker_buy_quote": 1973.87695}, {"ts": 1775346360000, "open": 0.00681, "high": 0.00683, "low": 0.0068, "close": 0.00681, "volume": 498781.0, "quote_volume": 3396.8557, "trades": 58, "taker_buy_quote": 1795.02065}, {"ts": 1775346420000, "open": 0.0068, "high": 0.00682, "low": 0.00679, "close": 0.00679, "volume": 158969.0, "quote_volume": 1081.25681, "trades": 14, "taker_buy_quote": 438.65841}, {"ts": 1775346480000, "open": 0.00679, "high": 0.0068, "low": 0.00675, "close": 0.00675, "volume": 724969.0, "quote_volume": 4915.28979, "trades": 39, "taker_buy_quote": 990.48149}, {"ts": 1775346540000, "open": 0.00675, "high": 0.00677, "low": 0.00674, "close": 0.00677, "volume": 421730.0, "quote_volume": 2848.63104, "trades": 36, "taker_buy_quote": 2335.41486}, {"ts": 1775346600000, "open": 0.00675, "high": 0.00675, "low": 0.00671, "close": 0.00672, "volume": 1485294.0, "quote_volume": 9993.46222, "trades": 64, "taker_buy_quote": 1610.72037}, {"ts": 1775346660000, "open": 0.00672, "high": 0.00673, "low": 0.00671, "close": 0.00671, "volume": 1103207.0, "quote_volume": 7404.11063, "trades": 39, "taker_buy_quote": 504.59993}, {"ts": 1775346720000, "open": 0.00671, "high": 0.00672, "low": 0.0067, "close": 0.00672, "volume": 863298.0, "quote_volume": 5790.32145, "trades": 62, "taker_buy_quote": 3458.34737}, {"ts": 1775346780000, "open": 0.00672, "high": 0.00674, "low": 0.00672, "close": 0.00674, "volume": 307551.0, "quote_volume": 2067.31476, "trades": 20, "taker_buy_quote": 451.3768}, {"ts": 1775346840000, "open": 0.00675, "high": 0.00676, "low": 0.00674, "close": 0.00674, "volume": 124773.0, "quote_volume": 842.05842, "trades": 7, "taker_buy_quote": 701.26563}, {"ts": 1775346900000, "open": 0.00675, "high": 0.00676, "low": 0.00674, "close": 0.00674, "volume": 633955.0, "quote_volume": 4273.80123, "trades": 27, "taker_buy_quote": 731.68935}, {"ts": 1775346960000, "open": 0.00674, "high": 0.00675, "low": 0.00674, "close": 0.00674, "volume": 515198.0, "quote_volume": 3472.5387, "trades": 114, "taker_buy_quote": 2339.49752}, {"ts": 1775347020000, "open": 0.00673, "high": 0.00674, "low": 0.00673, "close": 0.00674, "volume": 827173.0, "quote_volume": 5566.9266, "trades": 70, "taker_buy_quote": 2707.37652}, {"ts": 1775347080000, "open": 0.00674, "high": 0.00676, "low": 0.00674, "close": 0.00676, "volume": 423326.0, "quote_volume": 2856.6131, "trades": 111, "taker_buy_quote": 2219.79655}, {"ts": 1775347140000, "open": 0.00674, "high": 0.00675, "low": 0.00674, "close": 0.00674, "volume": 305727.0, "quote_volume": 2060.8968, "trades": 99, "taker_buy_quote": 1526.77876}, {"ts": 1775347200000, "open": 0.00674, "high": 0.00674, "low": 0.00667, "close": 0.0067, "volume": 3653416.0, "quote_volume": 24478.14647, "trades": 253, "taker_buy_quote": 15723.50586}, {"ts": 1775347260000, "open": 0.00671, "high": 0.00675, "low": 0.00671, "close": 0.00674, "volume": 1175039.0, "quote_volume": 7908.13002, "trades": 81, "taker_buy_quote": 6493.62052}, {"ts": 1775347320000, "open": 0.00674, "high": 0.00676, "low": 0.00672, "close": 0.00674, "volume": 1276001.0, "quote_volume": 8594.15398, "trades": 82, "taker_buy_quote": 3225.93674}, {"ts": 1775347380000, "open": 0.00674, "high": 0.00674, "low": 0.0067, "close": 0.0067, "volume": 458484.0, "quote_volume": 3082.25674, "trades": 39, "taker_buy_quote": 1334.45413}, {"ts": 1775347440000, "open": 0.00669, "high": 0.00672, "low": 0.00668, "close": 0.00669, "volume": 1382431.0, "quote_volume": 9262.06312, "trades": 64, "taker_buy_quote": 6080.5672}, {"ts": 1775347500000, "open": 0.0067, "high": 0.00672, "low": 0.00669, "close": 0.00669, "volume": 456848.0, "quote_volume": 3063.63356, "trades": 28, "taker_buy_quote": 2155.59631}, {"ts": 1775347560000, "open": 0.0067, "high": 0.0067, "low": 0.00669, "close": 0.00669, "volume": 431934.0, "quote_volume": 2892.02686, "trades": 14, "taker_buy_quote": 986.106}, {"ts": 1775347620000, "open": 0.0067, "high": 0.00671, "low": 0.00669, "close": 0.00669, "volume": 211619.0, "quote_volume": 1416.09296, "trades": 14, "taker_buy_quote": 186.06785}, {"ts": 1775347680000, "open": 0.00668, "high": 0.00668, "low": 0.00668, "close": 0.00668, "volume": 373201.0, "quote_volume": 2492.98268, "trades": 17, "taker_buy_quote": 266.47856}, {"ts": 1775347740000, "open": 0.00667, "high": 0.00669, "low": 0.00666, "close": 0.00668, "volume": 565480.0, "quote_volume": 3775.36952, "trades": 63, "taker_buy_quote": 2319.7652}, {"ts": 1775347800000, "open": 0.00667, "high": 0.00668, "low": 0.00663, "close": 0.00663, "volume": 1125064.0, "quote_volume": 7485.45176, "trades": 77, "taker_buy_quote": 2890.29431}, {"ts": 1775347860000, "open": 0.00663, "high": 0.00666, "low": 0.00661, "close": 0.00666, "volume": 1721497.0, "quote_volume": 11399.82826, "trades": 49, "taker_buy_quote": 4091.54108}, {"ts": 1775347920000, "open": 0.00666, "high": 0.00666, "low": 0.00664, "close": 0.00664, "volume": 294231.0, "quote_volume": 1956.72516, "trades": 17, "taker_buy_quote": 16.87644}, {"ts": 1775347980000, "open": 0.00665, "high": 0.00666, "low": 0.00664, "close": 0.00666, "volume": 191953.0, "quote_volume": 1277.5268, "trades": 18, "taker_buy_quote": 1083.97012}, {"ts": 1775348040000, "open": 0.00665, "high": 0.00666, "low": 0.00664, "close": 0.00665, "volume": 759538.0, "quote_volume": 5047.09113, "trades": 52, "taker_buy_quote": 3240.36098}, {"ts": 1775348100000, "open": 0.00665, "high": 0.0067, "low": 0.00665, "close": 0.0067, "volume": 933082.0, "quote_volume": 6238.0497, "trades": 118, "taker_buy_quote": 5559.04502}, {"ts": 1775348160000, "open": 0.00669, "high": 0.00669, "low": 0.00668, "close": 0.00669, "volume": 80387.0, "quote_volume": 537.72746, "trades": 14, "taker_buy_quote": 496.5987}, {"ts": 1775348220000, "open": 0.00668, "high": 0.00669, "low": 0.00668, "close": 0.00668, "volume": 56889.0, "quote_volume": 380.06363, "trades": 13, "taker_buy_quote": 145.52883}, {"ts": 1775348280000, "open": 0.00667, "high": 0.00668, "low": 0.00667, "close": 0.00668, "volume": 28278.0, "quote_volume": 188.85232, "trades": 7, "taker_buy_quote": 35.6044}, {"ts": 1775348340000, "open": 0.00667, "high": 0.00668, "low": 0.00666, "close": 0.00667, "volume": 243066.0, "quote_volume": 1621.35682, "trades": 19, "taker_buy_quote": 423.1192}, {"ts": 1775348400000, "open": 0.00668, "high": 0.0067, "low": 0.00667, "close": 0.0067, "volume": 1007532.0, "quote_volume": 6738.85904, "trades": 31, "taker_buy_quote": 3632.52892}, {"ts": 1775348460000, "open": 0.0067, "high": 0.00672, "low": 0.0067, "close": 0.0067, "volume": 204981.0, "quote_volume": 1374.24918, "trades": 26, "taker_buy_quote": 511.75735}, {"ts": 1775348520000, "open": 0.00669, "high": 0.00671, "low": 0.00669, "close": 0.00669, "volume": 475526.0, "quote_volume": 3186.46474, "trades": 25, "taker_buy_quote": 2985.00877}, {"ts": 1775348580000, "open": 0.00669, "high": 0.00671, "low": 0.00668, "close": 0.00669, "volume": 378170.0, "quote_volume": 2533.01548, "trades": 22, "taker_buy_quote": 1578.98631}, {"ts": 1775348640000, "open": 0.0067, "high": 0.0067, "low": 0.0067, "close": 0.0067, "volume": 37265.0, "quote_volume": 249.6755, "trades": 2, "taker_buy_quote": 218.5808}, {"ts": 1775348700000, "open": 0.0067, "high": 0.0067, "low": 0.00669, "close": 0.00669, "volume": 317065.0, "quote_volume": 2124.31833, "trades": 10, "taker_buy_quote": 1626.224}, {"ts": 1775348760000, "open": 0.00671, "high": 0.00671, "low": 0.00671, "close": 0.00671, "volume": 48634.0, "quote_volume": 326.33414, "trades": 7, "taker_buy_quote": 245.67994}, {"ts": 1775348820000, "open": 0.00671, "high": 0.00671, "low": 0.0067, "close": 0.0067, "volume": 38517.0, "quote_volume": 258.3919, "trades": 3, "taker_buy_quote": 220.088}, {"ts": 1775348880000, "open": 0.00671, "high": 0.00672, "low": 0.00668, "close": 0.00668, "volume": 1178300.0, "quote_volume": 7886.43826, "trades": 41, "taker_buy_quote": 705.70752}, {"ts": 1775348940000, "open": 0.00668, "high": 0.00672, "low": 0.00668, "close": 0.0067, "volume": 543729.0, "quote_volume": 3640.80807, "trades": 44, "taker_buy_quote": 1697.18166}, {"ts": 1775349000000, "open": 0.00671, "high": 0.00672, "low": 0.00663, "close": 0.00663, "volume": 518214.0, "quote_volume": 3457.93419, "trades": 48, "taker_buy_quote": 802.09252}, {"ts": 1775349060000, "open": 0.00664, "high": 0.00664, "low": 0.00663, "close": 0.00663, "volume": 170113.0, "quote_volume": 1129.38079, "trades": 15, "taker_buy_quote": 564.99096}, {"ts": 1775349120000, "open": 0.00665, "high": 0.00665, "low": 0.00662, "close": 0.00665, "volume": 115799.0, "quote_volume": 768.30742, "trades": 12, "taker_buy_quote": 538.3152}, {"ts": 1775349180000, "open": 0.00665, "high": 0.00666, "low": 0.00665, "close": 0.00665, "volume": 133386.0, "quote_volume": 887.61448, "trades": 8, "taker_buy_quote": 425.88756}, {"ts": 1775349240000, "open": 0.00665, "high": 0.00665, "low": 0.00663, "close": 0.00663, "volume": 9286.0, "quote_volume": 61.68686, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775349300000, "open": 0.00665, "high": 0.00666, "low": 0.00663, "close": 0.00664, "volume": 54757.0, "quote_volume": 363.6819, "trades": 5, "taker_buy_quote": 300.11416}, {"ts": 1775349360000, "open": 0.00665, "high": 0.00667, "low": 0.00665, "close": 0.00665, "volume": 435512.0, "quote_volume": 2899.6517, "trades": 26, "taker_buy_quote": 2093.77671}, {"ts": 1775349420000, "open": 0.00665, "high": 0.00665, "low": 0.00665, "close": 0.00665, "volume": 561738.0, "quote_volume": 3735.5577, "trades": 14, "taker_buy_quote": 817.18525}, {"ts": 1775349480000, "open": 0.00665, "high": 0.00666, "low": 0.00665, "close": 0.00666, "volume": 14422.0, "quote_volume": 95.94006, "trades": 2, "taker_buy_quote": 22.48416}, {"ts": 1775349540000, "open": 0.00665, "high": 0.00665, "low": 0.00665, "close": 0.00665, "volume": 8062.0, "quote_volume": 53.6123, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775349600000, "open": 0.00666, "high": 0.00666, "low": 0.00664, "close": 0.00664, "volume": 94675.0, "quote_volume": 628.84103, "trades": 9, "taker_buy_quote": 500.25978}, {"ts": 1775349660000, "open": 0.00665, "high": 0.00665, "low": 0.00663, "close": 0.00663, "volume": 525558.0, "quote_volume": 3486.04243, "trades": 21, "taker_buy_quote": 5.9983}, {"ts": 1775349720000, "open": 0.00663, "high": 0.00663, "low": 0.00663, "close": 0.00663, "volume": 10218.0, "quote_volume": 67.74534, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775349780000, "open": 0.00664, "high": 0.00664, "low": 0.00664, "close": 0.00664, "volume": 54028.0, "quote_volume": 358.74592, "trades": 5, "taker_buy_quote": 6.12872}, {"ts": 1775349840000, "open": 0.00665, "high": 0.00668, "low": 0.00665, "close": 0.00666, "volume": 635673.0, "quote_volume": 4236.72867, "trades": 35, "taker_buy_quote": 3012.91544}, {"ts": 1775349900000, "open": 0.00667, "high": 0.0067, "low": 0.00667, "close": 0.0067, "volume": 464649.0, "quote_volume": 3108.34571, "trades": 43, "taker_buy_quote": 3038.89767}, {"ts": 1775349960000, "open": 0.0067, "high": 0.0067, "low": 0.00669, "close": 0.00669, "volume": 112518.0, "quote_volume": 752.79668, "trades": 18, "taker_buy_quote": 591.96908}, {"ts": 1775350020000, "open": 0.00667, "high": 0.00668, "low": 0.00667, "close": 0.00668, "volume": 12743.0, "quote_volume": 85.00371, "trades": 3, "taker_buy_quote": 5.2772}, {"ts": 1775350080000, "open": 0.00667, "high": 0.00669, "low": 0.00667, "close": 0.00669, "volume": 141231.0, "quote_volume": 943.84878, "trades": 15, "taker_buy_quote": 790.9127}, {"ts": 1775350140000, "open": 0.00669, "high": 0.00669, "low": 0.00669, "close": 0.00669, "volume": 143628.0, "quote_volume": 960.87132, "trades": 6, "taker_buy_quote": 326.19771}, {"ts": 1775350200000, "open": 0.00667, "high": 0.00667, "low": 0.00666, "close": 0.00666, "volume": 173951.0, "quote_volume": 1158.79597, "trades": 9, "taker_buy_quote": 182.79802}, {"ts": 1775350260000, "open": 0.00667, "high": 0.00668, "low": 0.00666, "close": 0.00666, "volume": 573332.0, "quote_volume": 3819.00259, "trades": 15, "taker_buy_quote": 247.81037}, {"ts": 1775350320000, "open": 0.00666, "high": 0.00666, "low": 0.00665, "close": 0.00665, "volume": 52468.0, "quote_volume": 349.0236, "trades": 3, "taker_buy_quote": 74.1924}, {"ts": 1775350380000, "open": 0.00665, "high": 0.00665, "low": 0.00663, "close": 0.00663, "volume": 660823.0, "quote_volume": 4385.72001, "trades": 19, "taker_buy_quote": 352.99233}, {"ts": 1775350440000, "open": 0.00662, "high": 0.00665, "low": 0.00662, "close": 0.00665, "volume": 877092.0, "quote_volume": 5821.51404, "trades": 22, "taker_buy_quote": 3235.84542}, {"ts": 1775350500000, "open": 0.00663, "high": 0.00664, "low": 0.00663, "close": 0.00664, "volume": 75672.0, "quote_volume": 502.4387, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775350560000, "open": 0.00663, "high": 0.00665, "low": 0.00663, "close": 0.00665, "volume": 172127.0, "quote_volume": 1142.59418, "trades": 10, "taker_buy_quote": 613.39421}, {"ts": 1775350620000, "open": 0.00664, "high": 0.00665, "low": 0.00663, "close": 0.00663, "volume": 559381.0, "quote_volume": 3717.54645, "trades": 26, "taker_buy_quote": 2860.91022}, {"ts": 1775350680000, "open": 0.00663, "high": 0.00664, "low": 0.00661, "close": 0.00664, "volume": 891163.0, "quote_volume": 5906.49483, "trades": 53, "taker_buy_quote": 1853.38396}, {"ts": 1775350740000, "open": 0.00662, "high": 0.00663, "low": 0.00661, "close": 0.00663, "volume": 280724.0, "quote_volume": 1860.37411, "trades": 10, "taker_buy_quote": 1589.76043}, {"ts": 1775350800000, "open": 0.00663, "high": 0.00663, "low": 0.00657, "close": 0.00657, "volume": 2577629.0, "quote_volume": 16984.4968, "trades": 136, "taker_buy_quote": 4534.34795}, {"ts": 1775350860000, "open": 0.00657, "high": 0.00659, "low": 0.00657, "close": 0.00659, "volume": 583885.0, "quote_volume": 3847.47433, "trades": 12, "taker_buy_quote": 2244.01705}, {"ts": 1775350920000, "open": 0.00657, "high": 0.00661, "low": 0.00657, "close": 0.00661, "volume": 170571.0, "quote_volume": 1125.985, "trades": 27, "taker_buy_quote": 694.17757}, {"ts": 1775350980000, "open": 0.00661, "high": 0.00662, "low": 0.00661, "close": 0.00662, "volume": 70234.0, "quote_volume": 464.72218, "trades": 5, "taker_buy_quote": 314.74128}, {"ts": 1775351040000, "open": 0.00661, "high": 0.00661, "low": 0.00661, "close": 0.00661, "volume": 13699.0, "quote_volume": 90.55039, "trades": 2, "taker_buy_quote": 90.55039}, {"ts": 1775351100000, "open": 0.00661, "high": 0.00662, "low": 0.00661, "close": 0.00662, "volume": 59727.0, "quote_volume": 395.35901, "trades": 3, "taker_buy_quote": 373.06348}, {"ts": 1775351160000, "open": 0.00662, "high": 0.00663, "low": 0.00662, "close": 0.00663, "volume": 19387.0, "quote_volume": 128.43149, "trades": 2, "taker_buy_quote": 59.37165}, {"ts": 1775351220000, "open": 0.00661, "high": 0.00663, "low": 0.00661, "close": 0.00663, "volume": 46980.0, "quote_volume": 311.41134, "trades": 7, "taker_buy_quote": 289.57851}, {"ts": 1775351280000, "open": 0.00663, "high": 0.00663, "low": 0.00661, "close": 0.00661, "volume": 89824.0, "quote_volume": 595.06184, "trades": 7, "taker_buy_quote": 268.11}, {"ts": 1775351340000, "open": 0.00661, "high": 0.00661, "low": 0.0066, "close": 0.0066, "volume": 33451.0, "quote_volume": 220.86768, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775351400000, "open": 0.0066, "high": 0.00662, "low": 0.0066, "close": 0.0066, "volume": 384307.0, "quote_volume": 2537.28294, "trades": 23, "taker_buy_quote": 135.5669}, {"ts": 1775351460000, "open": 0.0066, "high": 0.00661, "low": 0.0066, "close": 0.00661, "volume": 168499.0, "quote_volume": 1113.02639, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775351520000, "open": 0.00661, "high": 0.00661, "low": 0.00659, "close": 0.0066, "volume": 128593.0, "quote_volume": 848.1266, "trades": 11, "taker_buy_quote": 110.484}, {"ts": 1775351580000, "open": 0.00659, "high": 0.00659, "low": 0.00659, "close": 0.00659, "volume": 36417.0, "quote_volume": 239.98803, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775351640000, "open": 0.00658, "high": 0.00659, "low": 0.00658, "close": 0.00659, "volume": 435876.0, "quote_volume": 2871.36906, "trades": 16, "taker_buy_quote": 2177.98182}, {"ts": 1775351700000, "open": 0.0066, "high": 0.00661, "low": 0.00659, "close": 0.00659, "volume": 300626.0, "quote_volume": 1981.62074, "trades": 13, "taker_buy_quote": 257.01615}, {"ts": 1775351760000, "open": 0.00658, "high": 0.00658, "low": 0.00658, "close": 0.00658, "volume": 1102.0, "quote_volume": 7.25116, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775351820000, "open": 0.00658, "high": 0.00659, "low": 0.00657, "close": 0.00659, "volume": 134339.0, "quote_volume": 884.7831, "trades": 9, "taker_buy_quote": 10.31086}, {"ts": 1775351880000, "open": 0.00659, "high": 0.0066, "low": 0.00659, "close": 0.0066, "volume": 93086.0, "quote_volume": 614.3378, "trades": 10, "taker_buy_quote": 614.3378}, {"ts": 1775351940000, "open": 0.0066, "high": 0.0066, "low": 0.00659, "close": 0.00659, "volume": 89929.0, "quote_volume": 593.0314, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775352000000, "open": 0.00659, "high": 0.0066, "low": 0.00659, "close": 0.0066, "volume": 96539.0, "quote_volume": 636.62548, "trades": 14, "taker_buy_quote": 229.48002}, {"ts": 1775352060000, "open": 0.0066, "high": 0.00661, "low": 0.00659, "close": 0.00661, "volume": 107816.0, "quote_volume": 712.00416, "trades": 10, "taker_buy_quote": 597.15865}, {"ts": 1775352120000, "open": 0.0066, "high": 0.00662, "low": 0.00659, "close": 0.0066, "volume": 556894.0, "quote_volume": 3675.32479, "trades": 35, "taker_buy_quote": 1875.17489}, {"ts": 1775352180000, "open": 0.00658, "high": 0.00658, "low": 0.00648, "close": 0.0065, "volume": 3347294.0, "quote_volume": 21801.39612, "trades": 125, "taker_buy_quote": 5427.18093}, {"ts": 1775352240000, "open": 0.00651, "high": 0.00654, "low": 0.00651, "close": 0.00653, "volume": 221442.0, "quote_volume": 1445.32624, "trades": 25, "taker_buy_quote": 564.6585}, {"ts": 1775352300000, "open": 0.00654, "high": 0.00655, "low": 0.00654, "close": 0.00654, "volume": 175530.0, "quote_volume": 1148.1116, "trades": 11, "taker_buy_quote": 95.237}, {"ts": 1775352360000, "open": 0.00655, "high": 0.00657, "low": 0.00655, "close": 0.00657, "volume": 365884.0, "quote_volume": 2397.53923, "trades": 24, "taker_buy_quote": 1450.50373}, {"ts": 1775352420000, "open": 0.00656, "high": 0.00656, "low": 0.00655, "close": 0.00656, "volume": 178830.0, "quote_volume": 1172.9962, "trades": 11, "taker_buy_quote": 140.25068}, {"ts": 1775352480000, "open": 0.00654, "high": 0.00654, "low": 0.00652, "close": 0.00653, "volume": 391816.0, "quote_volume": 2555.38355, "trades": 17, "taker_buy_quote": 188.22072}, {"ts": 1775352540000, "open": 0.00652, "high": 0.00654, "low": 0.00652, "close": 0.00654, "volume": 32360.0, "quote_volume": 211.01334, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775352600000, "open": 0.00654, "high": 0.00655, "low": 0.00652, "close": 0.00652, "volume": 61800.0, "quote_volume": 403.62648, "trades": 7, "taker_buy_quote": 14.6196}, {"ts": 1775352660000, "open": 0.00652, "high": 0.00652, "low": 0.0065, "close": 0.00651, "volume": 212588.0, "quote_volume": 1384.1, "trades": 27, "taker_buy_quote": 577.82823}, {"ts": 1775352720000, "open": 0.00652, "high": 0.00652, "low": 0.00649, "close": 0.00649, "volume": 81281.0, "quote_volume": 529.42124, "trades": 8, "taker_buy_quote": 336.34072}, {"ts": 1775352780000, "open": 0.00651, "high": 0.00652, "low": 0.00649, "close": 0.00649, "volume": 239324.0, "quote_volume": 1557.42729, "trades": 23, "taker_buy_quote": 845.62504}, {"ts": 1775352840000, "open": 0.00649, "high": 0.0065, "low": 0.00649, "close": 0.00649, "volume": 818440.0, "quote_volume": 5316.01135, "trades": 26, "taker_buy_quote": 2951.38634}, {"ts": 1775352900000, "open": 0.00648, "high": 0.00651, "low": 0.00646, "close": 0.0065, "volume": 1259385.0, "quote_volume": 8155.12168, "trades": 54, "taker_buy_quote": 1350.67784}, {"ts": 1775352960000, "open": 0.0065, "high": 0.0065, "low": 0.00649, "close": 0.00649, "volume": 246729.0, "quote_volume": 1603.47997, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775353020000, "open": 0.00649, "high": 0.00649, "low": 0.00646, "close": 0.00648, "volume": 885572.0, "quote_volume": 5737.59424, "trades": 42, "taker_buy_quote": 2037.57087}, {"ts": 1775353080000, "open": 0.00646, "high": 0.00646, "low": 0.00644, "close": 0.00645, "volume": 679460.0, "quote_volume": 4382.19814, "trades": 40, "taker_buy_quote": 266.86514}, {"ts": 1775353140000, "open": 0.00645, "high": 0.00646, "low": 0.00645, "close": 0.00645, "volume": 865940.0, "quote_volume": 5585.33997, "trades": 18, "taker_buy_quote": 3641.50347}, {"ts": 1775353200000, "open": 0.00645, "high": 0.00648, "low": 0.00645, "close": 0.00648, "volume": 310717.0, "quote_volume": 2008.6542, "trades": 26, "taker_buy_quote": 1559.01534}, {"ts": 1775353260000, "open": 0.00647, "high": 0.00651, "low": 0.00647, "close": 0.00649, "volume": 530254.0, "quote_volume": 3444.0248, "trades": 29, "taker_buy_quote": 2085.66122}, {"ts": 1775353320000, "open": 0.00647, "high": 0.00652, "low": 0.00647, "close": 0.00652, "volume": 1381869.0, "quote_volume": 8978.68446, "trades": 51, "taker_buy_quote": 7136.90849}, {"ts": 1775353380000, "open": 0.00651, "high": 0.00652, "low": 0.0065, "close": 0.0065, "volume": 458179.0, "quote_volume": 2979.89621, "trades": 32, "taker_buy_quote": 1138.80589}, {"ts": 1775353440000, "open": 0.0065, "high": 0.00653, "low": 0.0065, "close": 0.00652, "volume": 1544178.0, "quote_volume": 10066.83142, "trades": 72, "taker_buy_quote": 7347.38186}, {"ts": 1775353500000, "open": 0.00652, "high": 0.00655, "low": 0.00652, "close": 0.00655, "volume": 570778.0, "quote_volume": 3726.71287, "trades": 25, "taker_buy_quote": 1289.49409}, {"ts": 1775353560000, "open": 0.00655, "high": 0.00659, "low": 0.00655, "close": 0.00658, "volume": 1486976.0, "quote_volume": 9769.21886, "trades": 55, "taker_buy_quote": 9433.82472}, {"ts": 1775353620000, "open": 0.00658, "high": 0.00659, "low": 0.00658, "close": 0.00659, "volume": 1465684.0, "quote_volume": 9650.65076, "trades": 35, "taker_buy_quote": 8737.8219}, {"ts": 1775353680000, "open": 0.00659, "high": 0.00662, "low": 0.00659, "close": 0.00661, "volume": 1344723.0, "quote_volume": 8887.53165, "trades": 52, "taker_buy_quote": 8600.30255}, {"ts": 1775353740000, "open": 0.00662, "high": 0.00667, "low": 0.0066, "close": 0.00661, "volume": 5080049.0, "quote_volume": 33693.15795, "trades": 178, "taker_buy_quote": 18808.17333}, {"ts": 1775353800000, "open": 0.00659, "high": 0.00659, "low": 0.00655, "close": 0.00655, "volume": 501268.0, "quote_volume": 3292.22688, "trades": 29, "taker_buy_quote": 1349.33614}, {"ts": 1775353860000, "open": 0.00656, "high": 0.00657, "low": 0.00656, "close": 0.00656, "volume": 314379.0, "quote_volume": 2063.21714, "trades": 29, "taker_buy_quote": 1851.96546}, {"ts": 1775353920000, "open": 0.00656, "high": 0.00656, "low": 0.00652, "close": 0.00653, "volume": 158542.0, "quote_volume": 1036.82725, "trades": 16, "taker_buy_quote": 5.84676}, {"ts": 1775353980000, "open": 0.00653, "high": 0.00653, "low": 0.00653, "close": 0.00653, "volume": 1532.0, "quote_volume": 10.00396, "trades": 1, "taker_buy_quote": 10.00396}, {"ts": 1775354040000, "open": 0.00652, "high": 0.00652, "low": 0.00651, "close": 0.00652, "volume": 228247.0, "quote_volume": 1487.46489, "trades": 9, "taker_buy_quote": 19.56}, {"ts": 1775354100000, "open": 0.00652, "high": 0.00652, "low": 0.00652, "close": 0.00652, "volume": 2300.0, "quote_volume": 14.996, "trades": 1, "taker_buy_quote": 14.996}, {"ts": 1775354160000, "open": 0.00652, "high": 0.00652, "low": 0.00651, "close": 0.00651, "volume": 107480.0, "quote_volume": 699.79189, "trades": 6, "taker_buy_quote": 141.55288}, {"ts": 1775354220000, "open": 0.00651, "high": 0.00651, "low": 0.00651, "close": 0.00651, "volume": 9306.0, "quote_volume": 60.58206, "trades": 1, "taker_buy_quote": 60.58206}, {"ts": 1775354280000, "open": 0.00651, "high": 0.00651, "low": 0.00651, "close": 0.00651, "volume": 1466.0, "quote_volume": 9.54366, "trades": 1, "taker_buy_quote": 9.54366}, {"ts": 1775354340000, "open": 0.00652, "high": 0.00652, "low": 0.00651, "close": 0.00652, "volume": 5206.0, "quote_volume": 33.92241, "trades": 4, "taker_buy_quote": 10.21684}, {"ts": 1775354400000, "open": 0.00651, "high": 0.00652, "low": 0.00651, "close": 0.00652, "volume": 32169.0, "quote_volume": 209.50614, "trades": 7, "taker_buy_quote": 28.55547}, {"ts": 1775354460000, "open": 0.0065, "high": 0.00652, "low": 0.00649, "close": 0.00649, "volume": 503511.0, "quote_volume": 3275.2863, "trades": 41, "taker_buy_quote": 930.07449}, {"ts": 1775354520000, "open": 0.00648, "high": 0.00648, "low": 0.00645, "close": 0.00645, "volume": 566441.0, "quote_volume": 3660.82849, "trades": 56, "taker_buy_quote": 408.3166}, {"ts": 1775354580000, "open": 0.00646, "high": 0.00647, "low": 0.00645, "close": 0.00647, "volume": 828316.0, "quote_volume": 5352.61707, "trades": 33, "taker_buy_quote": 4099.57929}, {"ts": 1775354640000, "open": 0.00646, "high": 0.00648, "low": 0.00646, "close": 0.00646, "volume": 108425.0, "quote_volume": 700.71391, "trades": 9, "taker_buy_quote": 33.23254}, {"ts": 1775354700000, "open": 0.00646, "high": 0.00647, "low": 0.00646, "close": 0.00647, "volume": 77909.0, "quote_volume": 503.87973, "trades": 9, "taker_buy_quote": 301.48906}, {"ts": 1775354760000, "open": 0.00647, "high": 0.00647, "low": 0.00647, "close": 0.00647, "volume": 34477.0, "quote_volume": 223.06619, "trades": 1, "taker_buy_quote": 223.06619}, {"ts": 1775354820000, "open": 0.00645, "high": 0.00646, "low": 0.00644, "close": 0.00645, "volume": 412317.0, "quote_volume": 2658.63935, "trades": 22, "taker_buy_quote": 342.91324}, {"ts": 1775354880000, "open": 0.00644, "high": 0.00644, "low": 0.0064, "close": 0.00641, "volume": 1774895.0, "quote_volume": 11384.25215, "trades": 81, "taker_buy_quote": 1227.92671}, {"ts": 1775354940000, "open": 0.00642, "high": 0.00642, "low": 0.0064, "close": 0.0064, "volume": 1465524.0, "quote_volume": 9393.66744, "trades": 33, "taker_buy_quote": 670.65888}, {"ts": 1775355000000, "open": 0.0064, "high": 0.00641, "low": 0.00636, "close": 0.00636, "volume": 1779812.0, "quote_volume": 11365.33075, "trades": 64, "taker_buy_quote": 432.8016}, {"ts": 1775355060000, "open": 0.00637, "high": 0.0064, "low": 0.00633, "close": 0.0064, "volume": 4099265.0, "quote_volume": 26055.80367, "trades": 103, "taker_buy_quote": 7326.11957}, {"ts": 1775355120000, "open": 0.00638, "high": 0.00639, "low": 0.00637, "close": 0.00639, "volume": 617404.0, "quote_volume": 3940.67224, "trades": 37, "taker_buy_quote": 1109.05733}, {"ts": 1775355180000, "open": 0.00637, "high": 0.00638, "low": 0.00636, "close": 0.00638, "volume": 429276.0, "quote_volume": 2733.80328, "trades": 55, "taker_buy_quote": 866.68949}, {"ts": 1775355240000, "open": 0.00639, "high": 0.00641, "low": 0.00638, "close": 0.00641, "volume": 72578.0, "quote_volume": 464.09673, "trades": 12, "taker_buy_quote": 383.18608}, {"ts": 1775355300000, "open": 0.00639, "high": 0.00642, "low": 0.00638, "close": 0.00642, "volume": 776363.0, "quote_volume": 4967.41712, "trades": 37, "taker_buy_quote": 2315.33158}, {"ts": 1775355360000, "open": 0.00641, "high": 0.00643, "low": 0.00641, "close": 0.00643, "volume": 489801.0, "quote_volume": 3143.81755, "trades": 26, "taker_buy_quote": 2262.16254}, {"ts": 1775355420000, "open": 0.00641, "high": 0.00642, "low": 0.0064, "close": 0.00641, "volume": 158632.0, "quote_volume": 1016.82356, "trades": 9, "taker_buy_quote": 279.30558}, {"ts": 1775355480000, "open": 0.00641, "high": 0.00641, "low": 0.00638, "close": 0.00638, "volume": 301579.0, "quote_volume": 1931.22581, "trades": 25, "taker_buy_quote": 761.86055}, {"ts": 1775355540000, "open": 0.00637, "high": 0.00637, "low": 0.00637, "close": 0.00637, "volume": 178601.0, "quote_volume": 1137.68837, "trades": 6, "taker_buy_quote": 72.37594}, {"ts": 1775355600000, "open": 0.00637, "high": 0.00643, "low": 0.00637, "close": 0.00643, "volume": 2428869.0, "quote_volume": 15556.6545, "trades": 135, "taker_buy_quote": 5340.20705}, {"ts": 1775355660000, "open": 0.00641, "high": 0.00644, "low": 0.00641, "close": 0.00642, "volume": 534156.0, "quote_volume": 3433.60102, "trades": 22, "taker_buy_quote": 3157.53717}, {"ts": 1775355720000, "open": 0.00642, "high": 0.00642, "low": 0.00641, "close": 0.00641, "volume": 60773.0, "quote_volume": 390.02226, "trades": 4, "taker_buy_quote": 300.02586}, {"ts": 1775355780000, "open": 0.0064, "high": 0.00641, "low": 0.00638, "close": 0.00638, "volume": 53967.0, "quote_volume": 344.79994, "trades": 10, "taker_buy_quote": 96.807}, {"ts": 1775355840000, "open": 0.00638, "high": 0.00644, "low": 0.00638, "close": 0.0064, "volume": 2670838.0, "quote_volume": 17153.07267, "trades": 76, "taker_buy_quote": 15692.80264}, {"ts": 1775355900000, "open": 0.00641, "high": 0.00641, "low": 0.00639, "close": 0.00641, "volume": 102043.0, "quote_volume": 652.86974, "trades": 19, "taker_buy_quote": 489.60424}, {"ts": 1775355960000, "open": 0.0064, "high": 0.0064, "low": 0.00639, "close": 0.00639, "volume": 43741.0, "quote_volume": 279.61569, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775356020000, "open": 0.00642, "high": 0.00644, "low": 0.00642, "close": 0.00644, "volume": 164902.0, "quote_volume": 1059.33895, "trades": 13, "taker_buy_quote": 670.90534}, {"ts": 1775356080000, "open": 0.00643, "high": 0.00643, "low": 0.00643, "close": 0.00643, "volume": 69046.0, "quote_volume": 443.96578, "trades": 4, "taker_buy_quote": 443.96578}, {"ts": 1775356140000, "open": 0.00642, "high": 0.00643, "low": 0.0064, "close": 0.0064, "volume": 68860.0, "quote_volume": 441.45637, "trades": 11, "taker_buy_quote": 9.85076}, {"ts": 1775356200000, "open": 0.00643, "high": 0.00643, "low": 0.00642, "close": 0.00642, "volume": 38357.0, "quote_volume": 246.43473, "trades": 5, "taker_buy_quote": 117.53397}, {"ts": 1775356260000, "open": 0.0064, "high": 0.00643, "low": 0.00639, "close": 0.00643, "volume": 521311.0, "quote_volume": 3336.06926, "trades": 34, "taker_buy_quote": 202.02046}, {"ts": 1775356320000, "open": 0.00642, "high": 0.00643, "low": 0.00642, "close": 0.00642, "volume": 93108.0, "quote_volume": 597.76864, "trades": 7, "taker_buy_quote": 9.82504}, {"ts": 1775356380000, "open": 0.00641, "high": 0.00642, "low": 0.0064, "close": 0.00642, "volume": 119559.0, "quote_volume": 767.03469, "trades": 11, "taker_buy_quote": 756.0245}, {"ts": 1775356440000, "open": 0.00642, "high": 0.00643, "low": 0.00642, "close": 0.00643, "volume": 388504.0, "quote_volume": 2495.06086, "trades": 22, "taker_buy_quote": 2134.92454}, {"ts": 1775356500000, "open": 0.00642, "high": 0.00644, "low": 0.00642, "close": 0.00644, "volume": 446593.0, "quote_volume": 2872.39541, "trades": 18, "taker_buy_quote": 2510.34649}, {"ts": 1775356560000, "open": 0.00644, "high": 0.00644, "low": 0.00643, "close": 0.00644, "volume": 352752.0, "quote_volume": 2269.6632, "trades": 21, "taker_buy_quote": 438.2222}, {"ts": 1775356620000, "open": 0.00644, "high": 0.00645, "low": 0.00643, "close": 0.00645, "volume": 107765.0, "quote_volume": 693.66659, "trades": 17, "taker_buy_quote": 204.29382}, {"ts": 1775356680000, "open": 0.00644, "high": 0.00645, "low": 0.00643, "close": 0.00645, "volume": 13413.0, "quote_volume": 86.40598, "trades": 5, "taker_buy_quote": 79.08221}, {"ts": 1775356740000, "open": 0.00644, "high": 0.00645, "low": 0.00642, "close": 0.00643, "volume": 367613.0, "quote_volume": 2362.79299, "trades": 47, "taker_buy_quote": 533.02064}, {"ts": 1775356800000, "open": 0.00643, "high": 0.00645, "low": 0.00643, "close": 0.00644, "volume": 457418.0, "quote_volume": 2942.14208, "trades": 29, "taker_buy_quote": 2332.5864}, {"ts": 1775356860000, "open": 0.00644, "high": 0.00647, "low": 0.00644, "close": 0.00646, "volume": 461843.0, "quote_volume": 2979.43337, "trades": 55, "taker_buy_quote": 2855.0612}, {"ts": 1775356920000, "open": 0.00646, "high": 0.00649, "low": 0.00644, "close": 0.00647, "volume": 5244994.0, "quote_volume": 33935.90498, "trades": 107, "taker_buy_quote": 19457.97362}, {"ts": 1775356980000, "open": 0.00647, "high": 0.00648, "low": 0.00647, "close": 0.00647, "volume": 49291.0, "quote_volume": 318.95869, "trades": 6, "taker_buy_quote": 56.92369}, {"ts": 1775357040000, "open": 0.00647, "high": 0.00647, "low": 0.00645, "close": 0.00645, "volume": 11373.0, "quote_volume": 73.47602, "trades": 3, "taker_buy_quote": 9.68559}, {"ts": 1775357100000, "open": 0.00644, "high": 0.00644, "low": 0.00643, "close": 0.00643, "volume": 53199.0, "quote_volume": 342.07812, "trades": 6, "taker_buy_quote": 5.99919}, {"ts": 1775357160000, "open": 0.00643, "high": 0.00645, "low": 0.00643, "close": 0.00645, "volume": 189123.0, "quote_volume": 1216.13403, "trades": 9, "taker_buy_quote": 1208.07798}, {"ts": 1775357220000, "open": 0.00646, "high": 0.0065, "low": 0.00646, "close": 0.0065, "volume": 71905.0, "quote_volume": 465.00618, "trades": 16, "taker_buy_quote": 125.60678}, {"ts": 1775357280000, "open": 0.00649, "high": 0.00649, "low": 0.00648, "close": 0.00648, "volume": 40660.0, "quote_volume": 263.59193, "trades": 12, "taker_buy_quote": 176.06009}, {"ts": 1775357340000, "open": 0.0065, "high": 0.0065, "low": 0.00646, "close": 0.00647, "volume": 10835.0, "quote_volume": 70.12873, "trades": 6, "taker_buy_quote": 39.22031}, {"ts": 1775357400000, "open": 0.00646, "high": 0.00647, "low": 0.00646, "close": 0.00646, "volume": 109732.0, "quote_volume": 709.72564, "trades": 6, "taker_buy_quote": 632.07644}, {"ts": 1775357460000, "open": 0.00646, "high": 0.00646, "low": 0.00646, "close": 0.00646, "volume": 9791.0, "quote_volume": 63.24986, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775357520000, "open": 0.00647, "high": 0.00648, "low": 0.00646, "close": 0.00646, "volume": 317221.0, "quote_volume": 2050.32435, "trades": 12, "taker_buy_quote": 1520.27069}, {"ts": 1775357580000, "open": 0.00646, "high": 0.00647, "low": 0.00646, "close": 0.00647, "volume": 152849.0, "quote_volume": 987.56291, "trades": 15, "taker_buy_quote": 712.82557}, {"ts": 1775357640000, "open": 0.00646, "high": 0.00646, "low": 0.00646, "close": 0.00646, "volume": 69360.0, "quote_volume": 448.0656, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775357700000, "open": 0.00646, "high": 0.00647, "low": 0.00646, "close": 0.00647, "volume": 2799.0, "quote_volume": 18.09552, "trades": 2, "taker_buy_quote": 9.04506}, {"ts": 1775357760000, "open": 0.00647, "high": 0.00652, "low": 0.00647, "close": 0.0065, "volume": 1060275.0, "quote_volume": 6872.14064, "trades": 44, "taker_buy_quote": 4389.5126}, {"ts": 1775357820000, "open": 0.00652, "high": 0.00653, "low": 0.0065, "close": 0.00652, "volume": 586263.0, "quote_volume": 3827.11603, "trades": 24, "taker_buy_quote": 3615.84561}, {"ts": 1775357880000, "open": 0.00654, "high": 0.00658, "low": 0.00654, "close": 0.00656, "volume": 799286.0, "quote_volume": 5242.6579, "trades": 36, "taker_buy_quote": 3054.9405}, {"ts": 1775357940000, "open": 0.00658, "high": 0.00663, "low": 0.00657, "close": 0.00657, "volume": 3979501.0, "quote_volume": 26279.82228, "trades": 129, "taker_buy_quote": 20661.93716}, {"ts": 1775358000000, "open": 0.00658, "high": 0.00658, "low": 0.0065, "close": 0.00653, "volume": 3788992.0, "quote_volume": 24760.46321, "trades": 105, "taker_buy_quote": 13515.77175}, {"ts": 1775358060000, "open": 0.00654, "high": 0.0066, "low": 0.00654, "close": 0.00658, "volume": 953288.0, "quote_volume": 6273.55747, "trades": 56, "taker_buy_quote": 5828.45515}, {"ts": 1775358120000, "open": 0.00656, "high": 0.00656, "low": 0.00652, "close": 0.00652, "volume": 544669.0, "quote_volume": 3564.00533, "trades": 33, "taker_buy_quote": 85.35029}, {"ts": 1775358180000, "open": 0.00654, "high": 0.00656, "low": 0.00654, "close": 0.00656, "volume": 355484.0, "quote_volume": 2326.41711, "trades": 26, "taker_buy_quote": 714.59794}, {"ts": 1775358240000, "open": 0.00656, "high": 0.00656, "low": 0.00654, "close": 0.00655, "volume": 588184.0, "quote_volume": 3851.25919, "trades": 19, "taker_buy_quote": 502.75283}, {"ts": 1775358300000, "open": 0.00655, "high": 0.00655, "low": 0.00652, "close": 0.00652, "volume": 374240.0, "quote_volume": 2451.05394, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775358360000, "open": 0.00652, "high": 0.00654, "low": 0.00651, "close": 0.00654, "volume": 816475.0, "quote_volume": 5319.91074, "trades": 26, "taker_buy_quote": 618.34417}, {"ts": 1775358420000, "open": 0.00655, "high": 0.00656, "low": 0.00654, "close": 0.00656, "volume": 1322421.0, "quote_volume": 8658.77352, "trades": 46, "taker_buy_quote": 5738.01527}, {"ts": 1775358480000, "open": 0.00656, "high": 0.00657, "low": 0.00655, "close": 0.00655, "volume": 299744.0, "quote_volume": 1965.80287, "trades": 24, "taker_buy_quote": 1458.46089}, {"ts": 1775358540000, "open": 0.00655, "high": 0.00658, "low": 0.00655, "close": 0.00656, "volume": 486733.0, "quote_volume": 3194.06294, "trades": 35, "taker_buy_quote": 455.63738}, {"ts": 1775358600000, "open": 0.00656, "high": 0.00664, "low": 0.00656, "close": 0.00663, "volume": 1914544.0, "quote_volume": 12668.97438, "trades": 93, "taker_buy_quote": 10193.64407}, {"ts": 1775358660000, "open": 0.00662, "high": 0.00665, "low": 0.00662, "close": 0.00662, "volume": 532987.0, "quote_volume": 3535.55586, "trades": 26, "taker_buy_quote": 2689.58725}, {"ts": 1775358720000, "open": 0.00661, "high": 0.00662, "low": 0.00657, "close": 0.00657, "volume": 586780.0, "quote_volume": 3866.11399, "trades": 42, "taker_buy_quote": 867.43383}, {"ts": 1775358780000, "open": 0.00656, "high": 0.00656, "low": 0.00653, "close": 0.00655, "volume": 295818.0, "quote_volume": 1934.72555, "trades": 22, "taker_buy_quote": 1146.87187}, {"ts": 1775358840000, "open": 0.00653, "high": 0.00655, "low": 0.00653, "close": 0.00655, "volume": 289022.0, "quote_volume": 1888.65035, "trades": 20, "taker_buy_quote": 522.73706}, {"ts": 1775358900000, "open": 0.00653, "high": 0.00653, "low": 0.00651, "close": 0.00653, "volume": 417368.0, "quote_volume": 2718.94785, "trades": 24, "taker_buy_quote": 707.21861}, {"ts": 1775358960000, "open": 0.00654, "high": 0.00659, "low": 0.00653, "close": 0.00659, "volume": 1416135.0, "quote_volume": 9301.83536, "trades": 64, "taker_buy_quote": 6793.34375}, {"ts": 1775359020000, "open": 0.00657, "high": 0.00657, "low": 0.00656, "close": 0.00657, "volume": 436126.0, "quote_volume": 2864.13176, "trades": 17, "taker_buy_quote": 28.97607}, {"ts": 1775359080000, "open": 0.00656, "high": 0.00656, "low": 0.00654, "close": 0.00655, "volume": 161384.0, "quote_volume": 1057.93906, "trades": 12, "taker_buy_quote": 958.16272}, {"ts": 1775359140000, "open": 0.00655, "high": 0.00655, "low": 0.00654, "close": 0.00654, "volume": 43078.0, "quote_volume": 281.74491, "trades": 6, "taker_buy_quote": 144.26757}, {"ts": 1775359200000, "open": 0.00655, "high": 0.00655, "low": 0.00653, "close": 0.00653, "volume": 711953.0, "quote_volume": 4655.66525, "trades": 27, "taker_buy_quote": 4066.79674}, {"ts": 1775359260000, "open": 0.00654, "high": 0.00654, "low": 0.00653, "close": 0.00654, "volume": 44094.0, "quote_volume": 288.14837, "trades": 5, "taker_buy_quote": 288.14837}, {"ts": 1775359320000, "open": 0.00654, "high": 0.00656, "low": 0.00654, "close": 0.00655, "volume": 126621.0, "quote_volume": 829.28467, "trades": 14, "taker_buy_quote": 658.78774}, {"ts": 1775359380000, "open": 0.00654, "high": 0.00654, "low": 0.00651, "close": 0.00652, "volume": 530865.0, "quote_volume": 3467.80019, "trades": 24, "taker_buy_quote": 24.45}, {"ts": 1775359440000, "open": 0.00651, "high": 0.00652, "low": 0.0065, "close": 0.00651, "volume": 10116.0, "quote_volume": 65.89405, "trades": 5, "taker_buy_quote": 57.02155}, {"ts": 1775359500000, "open": 0.0065, "high": 0.00652, "low": 0.0065, "close": 0.00652, "volume": 38113.0, "quote_volume": 248.14252, "trades": 7, "taker_buy_quote": 221.706}, {"ts": 1775359560000, "open": 0.00651, "high": 0.00652, "low": 0.00648, "close": 0.00649, "volume": 195583.0, "quote_volume": 1269.54158, "trades": 22, "taker_buy_quote": 149.17639}, {"ts": 1775359620000, "open": 0.00649, "high": 0.0065, "low": 0.00648, "close": 0.0065, "volume": 777458.0, "quote_volume": 5038.77565, "trades": 26, "taker_buy_quote": 1988.29072}, {"ts": 1775359680000, "open": 0.00651, "high": 0.00651, "low": 0.00639, "close": 0.00645, "volume": 12482775.0, "quote_volume": 80359.47174, "trades": 335, "taker_buy_quote": 13482.61599}, {"ts": 1775359740000, "open": 0.00646, "high": 0.00648, "low": 0.00645, "close": 0.00645, "volume": 687855.0, "quote_volume": 4445.01052, "trades": 44, "taker_buy_quote": 673.92432}, {"ts": 1775359800000, "open": 0.00646, "high": 0.00646, "low": 0.00645, "close": 0.00645, "volume": 244170.0, "quote_volume": 1574.90753, "trades": 10, "taker_buy_quote": 84.65438}, {"ts": 1775359860000, "open": 0.00645, "high": 0.00645, "low": 0.00641, "close": 0.00642, "volume": 1221269.0, "quote_volume": 7848.04827, "trades": 47, "taker_buy_quote": 2414.70966}, {"ts": 1775359920000, "open": 0.00643, "high": 0.00646, "low": 0.00643, "close": 0.00646, "volume": 1243201.0, "quote_volume": 8012.84533, "trades": 39, "taker_buy_quote": 5826.48683}, {"ts": 1775359980000, "open": 0.00645, "high": 0.00646, "low": 0.00644, "close": 0.00645, "volume": 1077792.0, "quote_volume": 6951.98728, "trades": 24, "taker_buy_quote": 2864.23318}, {"ts": 1775360040000, "open": 0.00646, "high": 0.00647, "low": 0.00644, "close": 0.00647, "volume": 2046326.0, "quote_volume": 13179.2236, "trades": 26, "taker_buy_quote": 202.9408}, {"ts": 1775360100000, "open": 0.00646, "high": 0.00648, "low": 0.00646, "close": 0.00646, "volume": 543912.0, "quote_volume": 3517.16644, "trades": 31, "taker_buy_quote": 1328.87776}, {"ts": 1775360160000, "open": 0.00646, "high": 0.00647, "low": 0.00645, "close": 0.00647, "volume": 28723.0, "quote_volume": 185.55053, "trades": 7, "taker_buy_quote": 37.46121}, {"ts": 1775360220000, "open": 0.00647, "high": 0.00648, "low": 0.00646, "close": 0.00646, "volume": 616718.0, "quote_volume": 3991.54524, "trades": 20, "taker_buy_quote": 3771.58426}, {"ts": 1775360280000, "open": 0.00646, "high": 0.00646, "low": 0.00645, "close": 0.00645, "volume": 55054.0, "quote_volume": 355.63743, "trades": 4, "taker_buy_quote": 348.27798}, {"ts": 1775360340000, "open": 0.00646, "high": 0.00646, "low": 0.00643, "close": 0.00643, "volume": 432515.0, "quote_volume": 2785.44163, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775360400000, "open": 0.00643, "high": 0.00644, "low": 0.00643, "close": 0.00643, "volume": 27763.0, "quote_volume": 178.52878, "trades": 7, "taker_buy_quote": 8.17236}, {"ts": 1775360460000, "open": 0.00643, "high": 0.00645, "low": 0.00643, "close": 0.00645, "volume": 31593.0, "quote_volume": 203.20531, "trades": 3, "taker_buy_quote": 20.0982}, {"ts": 1775360520000, "open": 0.00644, "high": 0.00645, "low": 0.00643, "close": 0.00643, "volume": 137837.0, "quote_volume": 886.43932, "trades": 6, "taker_buy_quote": 16.93037}, {"ts": 1775360580000, "open": 0.00643, "high": 0.00644, "low": 0.0064, "close": 0.00642, "volume": 2537145.0, "quote_volume": 16273.40543, "trades": 79, "taker_buy_quote": 1090.77739}, {"ts": 1775360640000, "open": 0.00641, "high": 0.00642, "low": 0.00641, "close": 0.00642, "volume": 153298.0, "quote_volume": 983.34857, "trades": 7, "taker_buy_quote": 539.71888}, {"ts": 1775360700000, "open": 0.00641, "high": 0.00643, "low": 0.00641, "close": 0.00642, "volume": 412268.0, "quote_volume": 2646.42755, "trades": 15, "taker_buy_quote": 835.20805}, {"ts": 1775360760000, "open": 0.00641, "high": 0.00641, "low": 0.00638, "close": 0.00638, "volume": 1019241.0, "quote_volume": 6524.29926, "trades": 29, "taker_buy_quote": 7.21766}, {"ts": 1775360820000, "open": 0.0064, "high": 0.00642, "low": 0.0064, "close": 0.00642, "volume": 282165.0, "quote_volume": 1808.5887, "trades": 9, "taker_buy_quote": 1808.5887}, {"ts": 1775360880000, "open": 0.00641, "high": 0.00642, "low": 0.0064, "close": 0.00641, "volume": 381458.0, "quote_volume": 2446.57734, "trades": 19, "taker_buy_quote": 1438.60955}, {"ts": 1775360940000, "open": 0.00641, "high": 0.00641, "low": 0.0064, "close": 0.0064, "volume": 42420.0, "quote_volume": 271.893, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775361000000, "open": 0.00642, "high": 0.00642, "low": 0.0064, "close": 0.0064, "volume": 103197.0, "quote_volume": 660.73362, "trades": 10, "taker_buy_quote": 27.9921}, {"ts": 1775361060000, "open": 0.0064, "high": 0.00641, "low": 0.00639, "close": 0.0064, "volume": 396341.0, "quote_volume": 2534.85456, "trades": 24, "taker_buy_quote": 265.15364}, {"ts": 1775361120000, "open": 0.0064, "high": 0.00641, "low": 0.00639, "close": 0.0064, "volume": 219680.0, "quote_volume": 1404.72653, "trades": 14, "taker_buy_quote": 60.0625}, {"ts": 1775361180000, "open": 0.00641, "high": 0.00641, "low": 0.00638, "close": 0.00638, "volume": 460045.0, "quote_volume": 2940.08397, "trades": 54, "taker_buy_quote": 730.2033}, {"ts": 1775361240000, "open": 0.00638, "high": 0.00639, "low": 0.00637, "close": 0.00638, "volume": 489922.0, "quote_volume": 3125.59831, "trades": 17, "taker_buy_quote": 1714.01532}, {"ts": 1775361300000, "open": 0.00638, "high": 0.00639, "low": 0.00637, "close": 0.00639, "volume": 10949.0, "quote_volume": 69.85519, "trades": 6, "taker_buy_quote": 46.78241}, {"ts": 1775361360000, "open": 0.00639, "high": 0.00639, "low": 0.00638, "close": 0.00638, "volume": 318362.0, "quote_volume": 2031.35167, "trades": 11, "taker_buy_quote": 5.39316}, {"ts": 1775361420000, "open": 0.00638, "high": 0.00639, "low": 0.00638, "close": 0.00639, "volume": 215571.0, "quote_volume": 1377.3049, "trades": 10, "taker_buy_quote": 1253.66688}, {"ts": 1775361480000, "open": 0.00638, "high": 0.00638, "low": 0.00638, "close": 0.00638, "volume": 22739.0, "quote_volume": 145.07482, "trades": 3, "taker_buy_quote": 6.52036}, {"ts": 1775361540000, "open": 0.00637, "high": 0.00637, "low": 0.00636, "close": 0.00637, "volume": 770875.0, "quote_volume": 4906.46494, "trades": 18, "taker_buy_quote": 1626.6432}, {"ts": 1775361600000, "open": 0.00638, "high": 0.00638, "low": 0.00636, "close": 0.00636, "volume": 304987.0, "quote_volume": 1945.52326, "trades": 21, "taker_buy_quote": 991.18995}, {"ts": 1775361660000, "open": 0.00638, "high": 0.00638, "low": 0.00636, "close": 0.00638, "volume": 114490.0, "quote_volume": 729.47706, "trades": 12, "taker_buy_quote": 114.61032}, {"ts": 1775361720000, "open": 0.00637, "high": 0.00637, "low": 0.00635, "close": 0.00637, "volume": 453415.0, "quote_volume": 2880.42094, "trades": 24, "taker_buy_quote": 305.80936}, {"ts": 1775361780000, "open": 0.00636, "high": 0.00636, "low": 0.00634, "close": 0.00635, "volume": 1461889.0, "quote_volume": 9268.86971, "trades": 37, "taker_buy_quote": 868.26232}, {"ts": 1775361840000, "open": 0.00633, "high": 0.00634, "low": 0.00625, "close": 0.00629, "volume": 5923936.0, "quote_volume": 37301.33524, "trades": 216, "taker_buy_quote": 4795.94813}, {"ts": 1775361900000, "open": 0.0063, "high": 0.00633, "low": 0.0063, "close": 0.0063, "volume": 868437.0, "quote_volume": 5482.75952, "trades": 41, "taker_buy_quote": 2433.692}, {"ts": 1775361960000, "open": 0.0063, "high": 0.00631, "low": 0.00628, "close": 0.00628, "volume": 1216766.0, "quote_volume": 7663.60418, "trades": 38, "taker_buy_quote": 768.66987}, {"ts": 1775362020000, "open": 0.00629, "high": 0.00634, "low": 0.00628, "close": 0.00632, "volume": 3515190.0, "quote_volume": 22201.52704, "trades": 91, "taker_buy_quote": 18841.28391}, {"ts": 1775362080000, "open": 0.00633, "high": 0.00633, "low": 0.0063, "close": 0.00631, "volume": 611448.0, "quote_volume": 3852.62067, "trades": 26, "taker_buy_quote": 1775.73229}, {"ts": 1775362140000, "open": 0.00632, "high": 0.00633, "low": 0.00632, "close": 0.00633, "volume": 5485.0, "quote_volume": 34.67389, "trades": 2, "taker_buy_quote": 34.67389}, {"ts": 1775362200000, "open": 0.00633, "high": 0.00635, "low": 0.00633, "close": 0.00635, "volume": 283665.0, "quote_volume": 1798.40268, "trades": 20, "taker_buy_quote": 1068.28705}, {"ts": 1775362260000, "open": 0.00635, "high": 0.00635, "low": 0.00631, "close": 0.00631, "volume": 421768.0, "quote_volume": 2666.62559, "trades": 12, "taker_buy_quote": 2225.51841}, {"ts": 1775362320000, "open": 0.00631, "high": 0.00633, "low": 0.00631, "close": 0.00633, "volume": 187901.0, "quote_volume": 1187.25712, "trades": 13, "taker_buy_quote": 1083.54958}, {"ts": 1775362380000, "open": 0.00632, "high": 0.00635, "low": 0.00632, "close": 0.00635, "volume": 313894.0, "quote_volume": 1987.41854, "trades": 21, "taker_buy_quote": 1018.98995}, {"ts": 1775362440000, "open": 0.00635, "high": 0.00635, "low": 0.00633, "close": 0.00633, "volume": 106807.0, "quote_volume": 676.94338, "trades": 8, "taker_buy_quote": 339.5797}, {"ts": 1775362500000, "open": 0.00633, "high": 0.00635, "low": 0.00632, "close": 0.00633, "volume": 1775565.0, "quote_volume": 11237.16708, "trades": 38, "taker_buy_quote": 1176.704}, {"ts": 1775362560000, "open": 0.00634, "high": 0.00635, "low": 0.00633, "close": 0.00635, "volume": 178434.0, "quote_volume": 1131.46612, "trades": 14, "taker_buy_quote": 942.97079}, {"ts": 1775362620000, "open": 0.00634, "high": 0.00638, "low": 0.00632, "close": 0.00634, "volume": 4099341.0, "quote_volume": 26045.28291, "trades": 142, "taker_buy_quote": 19033.21068}, {"ts": 1775362680000, "open": 0.00633, "high": 0.00633, "low": 0.00632, "close": 0.00633, "volume": 227323.0, "quote_volume": 1437.49189, "trades": 9, "taker_buy_quote": 348.14367}, {"ts": 1775362740000, "open": 0.00632, "high": 0.00633, "low": 0.00631, "close": 0.00631, "volume": 145985.0, "quote_volume": 923.45233, "trades": 11, "taker_buy_quote": 800.65982}, {"ts": 1775362800000, "open": 0.00631, "high": 0.00631, "low": 0.00627, "close": 0.00627, "volume": 430823.0, "quote_volume": 2708.16984, "trades": 39, "taker_buy_quote": 1586.32573}, {"ts": 1775362860000, "open": 0.00629, "high": 0.00631, "low": 0.00629, "close": 0.0063, "volume": 369268.0, "quote_volume": 2323.8275, "trades": 14, "taker_buy_quote": 2172.3755}, {"ts": 1775362920000, "open": 0.0063, "high": 0.0063, "low": 0.00629, "close": 0.0063, "volume": 54155.0, "quote_volume": 341.13519, "trades": 6, "taker_buy_quote": 315.1512}, {"ts": 1775362980000, "open": 0.00629, "high": 0.00629, "low": 0.00624, "close": 0.00626, "volume": 1921162.0, "quote_volume": 12045.74383, "trades": 61, "taker_buy_quote": 2975.56983}, {"ts": 1775363040000, "open": 0.00626, "high": 0.00629, "low": 0.00626, "close": 0.00629, "volume": 439073.0, "quote_volume": 2758.77557, "trades": 31, "taker_buy_quote": 2161.63491}, {"ts": 1775363100000, "open": 0.00629, "high": 0.0063, "low": 0.00629, "close": 0.0063, "volume": 425644.0, "quote_volume": 2681.22718, "trades": 21, "taker_buy_quote": 2028.7071}, {"ts": 1775363160000, "open": 0.0063, "high": 0.00631, "low": 0.0063, "close": 0.00631, "volume": 350995.0, "quote_volume": 2214.708, "trades": 14, "taker_buy_quote": 2173.29386}, {"ts": 1775363220000, "open": 0.00631, "high": 0.00633, "low": 0.0063, "close": 0.0063, "volume": 458677.0, "quote_volume": 2896.18305, "trades": 14, "taker_buy_quote": 1906.17907}, {"ts": 1775363280000, "open": 0.00629, "high": 0.0063, "low": 0.00629, "close": 0.00629, "volume": 50849.0, "quote_volume": 320.05538, "trades": 10, "taker_buy_quote": 220.27082}, {"ts": 1775363340000, "open": 0.00629, "high": 0.00629, "low": 0.00629, "close": 0.00629, "volume": 12278.0, "quote_volume": 77.22862, "trades": 2, "taker_buy_quote": 77.22862}, {"ts": 1775363400000, "open": 0.00628, "high": 0.00629, "low": 0.00628, "close": 0.00628, "volume": 91140.0, "quote_volume": 572.67057, "trades": 12, "taker_buy_quote": 271.33733}, {"ts": 1775363460000, "open": 0.00627, "high": 0.00628, "low": 0.00626, "close": 0.00627, "volume": 676844.0, "quote_volume": 4237.9082, "trades": 22, "taker_buy_quote": 38.6015}, {"ts": 1775363520000, "open": 0.00627, "high": 0.00627, "low": 0.00627, "close": 0.00627, "volume": 231355.0, "quote_volume": 1450.59585, "trades": 7, "taker_buy_quote": 1450.59585}, {"ts": 1775363580000, "open": 0.00626, "high": 0.00627, "low": 0.00625, "close": 0.00627, "volume": 131469.0, "quote_volume": 823.33898, "trades": 11, "taker_buy_quote": 400.05108}, {"ts": 1775363640000, "open": 0.00628, "high": 0.00631, "low": 0.00628, "close": 0.00631, "volume": 1030542.0, "quote_volume": 6491.47621, "trades": 26, "taker_buy_quote": 6330.78985}, {"ts": 1775363700000, "open": 0.0063, "high": 0.00631, "low": 0.00629, "close": 0.00629, "volume": 112443.0, "quote_volume": 708.40019, "trades": 13, "taker_buy_quote": 455.88261}, {"ts": 1775363760000, "open": 0.00628, "high": 0.00628, "low": 0.00627, "close": 0.00628, "volume": 324456.0, "quote_volume": 2037.48365, "trades": 11, "taker_buy_quote": 1693.16964}, {"ts": 1775363820000, "open": 0.00627, "high": 0.0063, "low": 0.00627, "close": 0.0063, "volume": 282509.0, "quote_volume": 1777.98153, "trades": 15, "taker_buy_quote": 1767.65484}, {"ts": 1775363880000, "open": 0.00629, "high": 0.00631, "low": 0.00629, "close": 0.0063, "volume": 960605.0, "quote_volume": 6060.54949, "trades": 17, "taker_buy_quote": 5901.67609}, {"ts": 1775363940000, "open": 0.0063, "high": 0.0063, "low": 0.00628, "close": 0.00629, "volume": 385004.0, "quote_volume": 2421.93663, "trades": 17, "taker_buy_quote": 66.8627}, {"ts": 1775364000000, "open": 0.00629, "high": 0.0063, "low": 0.00629, "close": 0.0063, "volume": 29559.0, "quote_volume": 186.01058, "trades": 3, "taker_buy_quote": 53.2161}, {"ts": 1775364060000, "open": 0.00629, "high": 0.00634, "low": 0.00629, "close": 0.00633, "volume": 3034379.0, "quote_volume": 19186.84717, "trades": 100, "taker_buy_quote": 16680.41105}, {"ts": 1775364120000, "open": 0.00633, "high": 0.00635, "low": 0.00633, "close": 0.00635, "volume": 303887.0, "quote_volume": 1927.44628, "trades": 21, "taker_buy_quote": 1803.72198}, {"ts": 1775364180000, "open": 0.00634, "high": 0.00638, "low": 0.00634, "close": 0.00636, "volume": 2728960.0, "quote_volume": 17371.40406, "trades": 68, "taker_buy_quote": 13341.7668}, {"ts": 1775364240000, "open": 0.00636, "high": 0.00636, "low": 0.00635, "close": 0.00636, "volume": 53195.0, "quote_volume": 338.08199, "trades": 10, "taker_buy_quote": 110.37144}, {"ts": 1775364300000, "open": 0.00636, "high": 0.00636, "low": 0.00635, "close": 0.00636, "volume": 302262.0, "quote_volume": 1922.23053, "trades": 27, "taker_buy_quote": 1733.43745}, {"ts": 1775364360000, "open": 0.00636, "high": 0.00638, "low": 0.00636, "close": 0.00638, "volume": 250068.0, "quote_volume": 1594.50212, "trades": 24, "taker_buy_quote": 1508.39764}, {"ts": 1775364420000, "open": 0.00638, "high": 0.00642, "low": 0.00637, "close": 0.00637, "volume": 2247288.0, "quote_volume": 14366.56945, "trades": 66, "taker_buy_quote": 9601.76858}, {"ts": 1775364480000, "open": 0.00637, "high": 0.00638, "low": 0.00635, "close": 0.00638, "volume": 373196.0, "quote_volume": 2374.05722, "trades": 18, "taker_buy_quote": 1761.0425}, {"ts": 1775364540000, "open": 0.00638, "high": 0.00638, "low": 0.00637, "close": 0.00638, "volume": 86974.0, "quote_volume": 554.69946, "trades": 9, "taker_buy_quote": 262.52736}, {"ts": 1775364600000, "open": 0.00637, "high": 0.00637, "low": 0.00635, "close": 0.00637, "volume": 582167.0, "quote_volume": 3705.19151, "trades": 64, "taker_buy_quote": 1976.40079}, {"ts": 1775364660000, "open": 0.00636, "high": 0.00637, "low": 0.00635, "close": 0.00636, "volume": 107474.0, "quote_volume": 683.63911, "trades": 8, "taker_buy_quote": 330.21619}, {"ts": 1775364720000, "open": 0.00637, "high": 0.00637, "low": 0.00637, "close": 0.00637, "volume": 82437.0, "quote_volume": 525.12369, "trades": 9, "taker_buy_quote": 525.12369}, {"ts": 1775364780000, "open": 0.00637, "high": 0.00637, "low": 0.00636, "close": 0.00636, "volume": 21935.0, "quote_volume": 139.6268, "trades": 4, "taker_buy_quote": 63.0594}, {"ts": 1775364840000, "open": 0.00635, "high": 0.00637, "low": 0.00633, "close": 0.00637, "volume": 71647.0, "quote_volume": 453.98064, "trades": 13, "taker_buy_quote": 44.71006}, {"ts": 1775364900000, "open": 0.00637, "high": 0.00638, "low": 0.00637, "close": 0.00637, "volume": 56680.0, "quote_volume": 361.25217, "trades": 6, "taker_buy_quote": 141.11771}, {"ts": 1775364960000, "open": 0.00637, "high": 0.00637, "low": 0.00636, "close": 0.00636, "volume": 66526.0, "quote_volume": 423.40035, "trades": 4, "taker_buy_quote": 199.36692}, {"ts": 1775365020000, "open": 0.00637, "high": 0.00638, "low": 0.00637, "close": 0.00638, "volume": 148429.0, "quote_volume": 945.99897, "trades": 12, "taker_buy_quote": 945.99897}, {"ts": 1775365080000, "open": 0.00637, "high": 0.00638, "low": 0.00637, "close": 0.00638, "volume": 11598.0, "quote_volume": 73.98209, "trades": 2, "taker_buy_quote": 73.98209}, {"ts": 1775365140000, "open": 0.00637, "high": 0.00637, "low": 0.00637, "close": 0.00637, "volume": 191535.0, "quote_volume": 1220.07795, "trades": 4, "taker_buy_quote": 1203.01272}, {"ts": 1775365200000, "open": 0.00638, "high": 0.00639, "low": 0.00635, "close": 0.00635, "volume": 93334.0, "quote_volume": 595.86203, "trades": 17, "taker_buy_quote": 401.96432}, {"ts": 1775365260000, "open": 0.00635, "high": 0.00638, "low": 0.00635, "close": 0.00638, "volume": 530068.0, "quote_volume": 3377.98588, "trades": 27, "taker_buy_quote": 3053.22728}, {"ts": 1775365320000, "open": 0.00638, "high": 0.00638, "low": 0.00638, "close": 0.00638, "volume": 151530.0, "quote_volume": 966.7614, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775365380000, "open": 0.00637, "high": 0.00637, "low": 0.00636, "close": 0.00636, "volume": 213103.0, "quote_volume": 1357.03143, "trades": 7, "taker_buy_quote": 81.75626}, {"ts": 1775365440000, "open": 0.00636, "high": 0.00636, "low": 0.00633, "close": 0.00634, "volume": 363852.0, "quote_volume": 2310.96934, "trades": 21, "taker_buy_quote": 1330.27285}, {"ts": 1775365500000, "open": 0.00634, "high": 0.00635, "low": 0.00634, "close": 0.00635, "volume": 13836.0, "quote_volume": 87.85007, "trades": 3, "taker_buy_quote": 11.52307}, {"ts": 1775365560000, "open": 0.00635, "high": 0.00637, "low": 0.00635, "close": 0.00637, "volume": 220475.0, "quote_volume": 1401.30114, "trades": 16, "taker_buy_quote": 707.33815}, {"ts": 1775365620000, "open": 0.00637, "high": 0.00637, "low": 0.00636, "close": 0.00636, "volume": 14004.0, "quote_volume": 89.18564, "trades": 3, "taker_buy_quote": 76.5674}, {"ts": 1775365680000, "open": 0.00636, "high": 0.00636, "low": 0.00634, "close": 0.00634, "volume": 53050.0, "quote_volume": 337.03069, "trades": 10, "taker_buy_quote": 168.19656}, {"ts": 1775365740000, "open": 0.00634, "high": 0.00636, "low": 0.00634, "close": 0.00635, "volume": 179320.0, "quote_volume": 1139.76209, "trades": 10, "taker_buy_quote": 894.57701}, {"ts": 1775365800000, "open": 0.00635, "high": 0.00636, "low": 0.00635, "close": 0.00636, "volume": 70216.0, "quote_volume": 446.42978, "trades": 7, "taker_buy_quote": 446.42978}, {"ts": 1775365860000, "open": 0.00635, "high": 0.00636, "low": 0.00635, "close": 0.00636, "volume": 108624.0, "quote_volume": 690.58642, "trades": 6, "taker_buy_quote": 690.58642}, {"ts": 1775365920000, "open": 0.00635, "high": 0.00636, "low": 0.00635, "close": 0.00636, "volume": 204282.0, "quote_volume": 1298.55314, "trades": 10, "taker_buy_quote": 1292.83814}, {"ts": 1775365980000, "open": 0.00637, "high": 0.00637, "low": 0.00635, "close": 0.00635, "volume": 193906.0, "quote_volume": 1233.64529, "trades": 13, "taker_buy_quote": 5.50368}, {"ts": 1775366040000, "open": 0.00634, "high": 0.00635, "low": 0.00634, "close": 0.00634, "volume": 24289.0, "quote_volume": 154.00013, "trades": 6, "taker_buy_quote": 66.89487}, {"ts": 1775366100000, "open": 0.00633, "high": 0.00635, "low": 0.00633, "close": 0.00635, "volume": 1067971.0, "quote_volume": 6768.80221, "trades": 23, "taker_buy_quote": 2924.77045}, {"ts": 1775366160000, "open": 0.00635, "high": 0.00635, "low": 0.00633, "close": 0.00633, "volume": 201510.0, "quote_volume": 1276.97932, "trades": 13, "taker_buy_quote": 429.1546}, {"ts": 1775366220000, "open": 0.00634, "high": 0.00634, "low": 0.00632, "close": 0.00632, "volume": 158797.0, "quote_volume": 1005.22796, "trades": 10, "taker_buy_quote": 272.16986}, {"ts": 1775366280000, "open": 0.00633, "high": 0.00634, "low": 0.00632, "close": 0.00632, "volume": 740466.0, "quote_volume": 4681.51766, "trades": 16, "taker_buy_quote": 651.57098}, {"ts": 1775366340000, "open": 0.00632, "high": 0.00634, "low": 0.00632, "close": 0.00634, "volume": 55670.0, "quote_volume": 351.86868, "trades": 7, "taker_buy_quote": 210.47764}, {"ts": 1775366400000, "open": 0.00634, "high": 0.00635, "low": 0.00632, "close": 0.00632, "volume": 729276.0, "quote_volume": 4623.53194, "trades": 17, "taker_buy_quote": 4150.4744}, {"ts": 1775366460000, "open": 0.00633, "high": 0.00633, "low": 0.00633, "close": 0.00633, "volume": 12068.0, "quote_volume": 76.39044, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775366520000, "open": 0.00634, "high": 0.00634, "low": 0.00633, "close": 0.00633, "volume": 12268.0, "quote_volume": 77.75842, "trades": 3, "taker_buy_quote": 70.81441}, {"ts": 1775366580000, "open": 0.00633, "high": 0.00633, "low": 0.00632, "close": 0.00632, "volume": 38662.0, "quote_volume": 244.71392, "trades": 2, "taker_buy_quote": 234.26064}, {"ts": 1775366640000, "open": 0.00632, "high": 0.00633, "low": 0.00631, "close": 0.00632, "volume": 391249.0, "quote_volume": 2472.98616, "trades": 29, "taker_buy_quote": 1316.4818}, {"ts": 1775366700000, "open": 0.00632, "high": 0.00633, "low": 0.00632, "close": 0.00633, "volume": 33083.0, "quote_volume": 209.31575, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775366760000, "open": 0.00634, "high": 0.00639, "low": 0.00634, "close": 0.00639, "volume": 213785.0, "quote_volume": 1361.59439, "trades": 29, "taker_buy_quote": 1057.52359}, {"ts": 1775366820000, "open": 0.0064, "high": 0.00641, "low": 0.00639, "close": 0.00641, "volume": 476279.0, "quote_volume": 3044.98753, "trades": 25, "taker_buy_quote": 2668.86771}, {"ts": 1775366880000, "open": 0.00641, "high": 0.00641, "low": 0.00639, "close": 0.0064, "volume": 647580.0, "quote_volume": 4148.63701, "trades": 17, "taker_buy_quote": 1299.08228}, {"ts": 1775366940000, "open": 0.00641, "high": 0.00645, "low": 0.00641, "close": 0.00645, "volume": 254585.0, "quote_volume": 1637.9093, "trades": 14, "taker_buy_quote": 518.83973}, {"ts": 1775367000000, "open": 0.00644, "high": 0.00644, "low": 0.00642, "close": 0.00642, "volume": 1641898.0, "quote_volume": 10564.59226, "trades": 38, "taker_buy_quote": 2907.83327}, {"ts": 1775367060000, "open": 0.00643, "high": 0.00644, "low": 0.00642, "close": 0.00643, "volume": 233884.0, "quote_volume": 1503.636, "trades": 18, "taker_buy_quote": 274.60621}, {"ts": 1775367120000, "open": 0.00642, "high": 0.00643, "low": 0.00642, "close": 0.00643, "volume": 92030.0, "quote_volume": 591.65637, "trades": 5, "taker_buy_quote": 591.65637}, {"ts": 1775367180000, "open": 0.00643, "high": 0.00644, "low": 0.00641, "close": 0.00643, "volume": 209054.0, "quote_volume": 1343.4382, "trades": 27, "taker_buy_quote": 782.35419}, {"ts": 1775367240000, "open": 0.00642, "high": 0.00643, "low": 0.00641, "close": 0.00643, "volume": 189390.0, "quote_volume": 1215.31591, "trades": 14, "taker_buy_quote": 720.83982}, {"ts": 1775367300000, "open": 0.00643, "high": 0.00644, "low": 0.00641, "close": 0.00642, "volume": 450438.0, "quote_volume": 2891.86554, "trades": 19, "taker_buy_quote": 430.52839}, {"ts": 1775367360000, "open": 0.00641, "high": 0.00644, "low": 0.00641, "close": 0.00644, "volume": 290741.0, "quote_volume": 1868.54641, "trades": 23, "taker_buy_quote": 1730.26425}, {"ts": 1775367420000, "open": 0.00643, "high": 0.00643, "low": 0.00643, "close": 0.00643, "volume": 66233.0, "quote_volume": 425.87819, "trades": 7, "taker_buy_quote": 224.11122}, {"ts": 1775367480000, "open": 0.00643, "high": 0.00643, "low": 0.00643, "close": 0.00643, "volume": 181307.0, "quote_volume": 1165.80401, "trades": 8, "taker_buy_quote": 277.28732}, {"ts": 1775367540000, "open": 0.00643, "high": 0.00643, "low": 0.0064, "close": 0.00641, "volume": 301221.0, "quote_volume": 1932.94703, "trades": 30, "taker_buy_quote": 906.03989}, {"ts": 1775367600000, "open": 0.00642, "high": 0.00642, "low": 0.00642, "close": 0.00642, "volume": 110024.0, "quote_volume": 706.35408, "trades": 11, "taker_buy_quote": 48.5673}, {"ts": 1775367660000, "open": 0.00643, "high": 0.00645, "low": 0.00643, "close": 0.00645, "volume": 564465.0, "quote_volume": 3634.55152, "trades": 27, "taker_buy_quote": 2700.4612}, {"ts": 1775367720000, "open": 0.00645, "high": 0.00645, "low": 0.00644, "close": 0.00645, "volume": 134049.0, "quote_volume": 863.99543, "trades": 9, "taker_buy_quote": 368.2563}, {"ts": 1775367780000, "open": 0.00645, "high": 0.00647, "low": 0.00645, "close": 0.00647, "volume": 832922.0, "quote_volume": 5380.04782, "trades": 31, "taker_buy_quote": 4699.15201}, {"ts": 1775367840000, "open": 0.00646, "high": 0.00647, "low": 0.00646, "close": 0.00646, "volume": 267613.0, "quote_volume": 1728.87162, "trades": 19, "taker_buy_quote": 59.29108}, {"ts": 1775367900000, "open": 0.00647, "high": 0.00648, "low": 0.00646, "close": 0.00647, "volume": 435802.0, "quote_volume": 2819.27451, "trades": 24, "taker_buy_quote": 2014.79714}, {"ts": 1775367960000, "open": 0.00647, "high": 0.00648, "low": 0.00647, "close": 0.00648, "volume": 355002.0, "quote_volume": 2299.23063, "trades": 26, "taker_buy_quote": 2062.96837}, {"ts": 1775368020000, "open": 0.00648, "high": 0.00651, "low": 0.00648, "close": 0.00649, "volume": 1266514.0, "quote_volume": 8229.85969, "trades": 51, "taker_buy_quote": 5133.45075}, {"ts": 1775368080000, "open": 0.00649, "high": 0.0065, "low": 0.00649, "close": 0.0065, "volume": 144985.0, "quote_volume": 940.97372, "trades": 15, "taker_buy_quote": 325.07272}, {"ts": 1775368140000, "open": 0.0065, "high": 0.00652, "low": 0.0065, "close": 0.00651, "volume": 207897.0, "quote_volume": 1352.57625, "trades": 19, "taker_buy_quote": 331.47334}, {"ts": 1775368200000, "open": 0.0065, "high": 0.00652, "low": 0.0065, "close": 0.00651, "volume": 684692.0, "quote_volume": 4461.582, "trades": 30, "taker_buy_quote": 3519.3075}, {"ts": 1775368260000, "open": 0.00651, "high": 0.00652, "low": 0.00651, "close": 0.00652, "volume": 388147.0, "quote_volume": 2529.66177, "trades": 12, "taker_buy_quote": 1804.65776}, {"ts": 1775368320000, "open": 0.0065, "high": 0.0065, "low": 0.00647, "close": 0.00647, "volume": 2811047.0, "quote_volume": 18240.75488, "trades": 107, "taker_buy_quote": 11857.56813}, {"ts": 1775368380000, "open": 0.00646, "high": 0.00648, "low": 0.00644, "close": 0.00647, "volume": 2601824.0, "quote_volume": 16826.86298, "trades": 93, "taker_buy_quote": 10178.04423}, {"ts": 1775368440000, "open": 0.00646, "high": 0.00646, "low": 0.00645, "close": 0.00645, "volume": 1109615.0, "quote_volume": 7164.3615, "trades": 46, "taker_buy_quote": 4263.14056}, {"ts": 1775368500000, "open": 0.00646, "high": 0.00646, "low": 0.00644, "close": 0.00645, "volume": 404839.0, "quote_volume": 2608.50926, "trades": 16, "taker_buy_quote": 242.5637}, {"ts": 1775368560000, "open": 0.00644, "high": 0.00645, "low": 0.00643, "close": 0.00645, "volume": 434608.0, "quote_volume": 2797.30375, "trades": 24, "taker_buy_quote": 393.48934}, {"ts": 1775368620000, "open": 0.00643, "high": 0.00644, "low": 0.00642, "close": 0.00644, "volume": 2410462.0, "quote_volume": 15500.13128, "trades": 41, "taker_buy_quote": 1503.63049}, {"ts": 1775368680000, "open": 0.00645, "high": 0.00646, "low": 0.00645, "close": 0.00646, "volume": 647164.0, "quote_volume": 4175.30603, "trades": 16, "taker_buy_quote": 3991.78389}, {"ts": 1775368740000, "open": 0.00645, "high": 0.00646, "low": 0.00645, "close": 0.00646, "volume": 150908.0, "quote_volume": 973.65464, "trades": 6, "taker_buy_quote": 192.53384}, {"ts": 1775368800000, "open": 0.00647, "high": 0.00649, "low": 0.00645, "close": 0.00648, "volume": 888440.0, "quote_volume": 5750.44894, "trades": 35, "taker_buy_quote": 3856.80562}, {"ts": 1775368860000, "open": 0.00649, "high": 0.00655, "low": 0.00649, "close": 0.00652, "volume": 1395091.0, "quote_volume": 9102.04266, "trades": 63, "taker_buy_quote": 4416.28379}, {"ts": 1775368920000, "open": 0.00652, "high": 0.00652, "low": 0.00646, "close": 0.00646, "volume": 1319722.0, "quote_volume": 8580.93413, "trades": 49, "taker_buy_quote": 4344.33328}, {"ts": 1775368980000, "open": 0.00646, "high": 0.00648, "low": 0.00646, "close": 0.00647, "volume": 223813.0, "quote_volume": 1447.76683, "trades": 12, "taker_buy_quote": 1112.34909}, {"ts": 1775369040000, "open": 0.00646, "high": 0.00646, "low": 0.00645, "close": 0.00645, "volume": 72051.0, "quote_volume": 465.35254, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775369100000, "open": 0.00645, "high": 0.00646, "low": 0.00644, "close": 0.00645, "volume": 470475.0, "quote_volume": 3032.88568, "trades": 43, "taker_buy_quote": 921.03517}, {"ts": 1775369160000, "open": 0.00646, "high": 0.00647, "low": 0.00646, "close": 0.00647, "volume": 105808.0, "quote_volume": 684.01326, "trades": 17, "taker_buy_quote": 186.98712}, {"ts": 1775369220000, "open": 0.00647, "high": 0.0065, "low": 0.00647, "close": 0.0065, "volume": 511768.0, "quote_volume": 3320.24546, "trades": 20, "taker_buy_quote": 2320.5059}, {"ts": 1775369280000, "open": 0.0065, "high": 0.00652, "low": 0.0065, "close": 0.00651, "volume": 1525123.0, "quote_volume": 9928.7308, "trades": 82, "taker_buy_quote": 7083.47622}, {"ts": 1775369340000, "open": 0.00652, "high": 0.00653, "low": 0.0065, "close": 0.00651, "volume": 1240334.0, "quote_volume": 8081.06472, "trades": 65, "taker_buy_quote": 2309.21708}, {"ts": 1775369400000, "open": 0.0065, "high": 0.0065, "low": 0.00646, "close": 0.00646, "volume": 1317777.0, "quote_volume": 8548.08234, "trades": 116, "taker_buy_quote": 1998.24888}, {"ts": 1775369460000, "open": 0.00646, "high": 0.00648, "low": 0.00645, "close": 0.00648, "volume": 458764.0, "quote_volume": 2964.43291, "trades": 72, "taker_buy_quote": 1449.43975}, {"ts": 1775369520000, "open": 0.00648, "high": 0.00648, "low": 0.00648, "close": 0.00648, "volume": 274080.0, "quote_volume": 1776.0384, "trades": 18, "taker_buy_quote": 454.14432}, {"ts": 1775369580000, "open": 0.00648, "high": 0.00648, "low": 0.00645, "close": 0.00647, "volume": 691476.0, "quote_volume": 4473.11767, "trades": 66, "taker_buy_quote": 1492.93976}, {"ts": 1775369640000, "open": 0.00647, "high": 0.00647, "low": 0.00644, "close": 0.00646, "volume": 248059.0, "quote_volume": 1600.39919, "trades": 19, "taker_buy_quote": 202.6427}, {"ts": 1775369700000, "open": 0.00647, "high": 0.00648, "low": 0.00645, "close": 0.00647, "volume": 581080.0, "quote_volume": 3758.3236, "trades": 63, "taker_buy_quote": 818.69299}, {"ts": 1775369760000, "open": 0.00648, "high": 0.00648, "low": 0.00644, "close": 0.00644, "volume": 3663986.0, "quote_volume": 23681.7413, "trades": 69, "taker_buy_quote": 5974.351}, {"ts": 1775369820000, "open": 0.00643, "high": 0.00643, "low": 0.00642, "close": 0.00643, "volume": 628530.0, "quote_volume": 4040.93566, "trades": 45, "taker_buy_quote": 5.24045}, {"ts": 1775369880000, "open": 0.00642, "high": 0.00643, "low": 0.00641, "close": 0.00642, "volume": 551015.0, "quote_volume": 3533.84935, "trades": 45, "taker_buy_quote": 1044.15539}, {"ts": 1775369940000, "open": 0.00641, "high": 0.00641, "low": 0.00639, "close": 0.00641, "volume": 551254.0, "quote_volume": 3527.90022, "trades": 57, "taker_buy_quote": 231.80483}, {"ts": 1775370000000, "open": 0.0064, "high": 0.00645, "low": 0.0064, "close": 0.00641, "volume": 1063863.0, "quote_volume": 6838.21132, "trades": 58, "taker_buy_quote": 4981.13214}, {"ts": 1775370060000, "open": 0.0064, "high": 0.00641, "low": 0.0064, "close": 0.00641, "volume": 101009.0, "quote_volume": 646.97326, "trades": 7, "taker_buy_quote": 130.53965}, {"ts": 1775370120000, "open": 0.0064, "high": 0.00642, "low": 0.00638, "close": 0.00642, "volume": 637036.0, "quote_volume": 4080.15335, "trades": 31, "taker_buy_quote": 3305.16242}, {"ts": 1775370180000, "open": 0.00642, "high": 0.00642, "low": 0.00641, "close": 0.00641, "volume": 81530.0, "quote_volume": 523.33404, "trades": 6, "taker_buy_quote": 30.66834}, {"ts": 1775370240000, "open": 0.00642, "high": 0.00645, "low": 0.00642, "close": 0.00645, "volume": 580744.0, "quote_volume": 3728.59868, "trades": 15, "taker_buy_quote": 3728.59868}, {"ts": 1775370300000, "open": 0.00644, "high": 0.00647, "low": 0.00644, "close": 0.00644, "volume": 776794.0, "quote_volume": 5011.11916, "trades": 40, "taker_buy_quote": 3310.79171}, {"ts": 1775370360000, "open": 0.00643, "high": 0.00643, "low": 0.00641, "close": 0.00643, "volume": 843246.0, "quote_volume": 5415.23159, "trades": 23, "taker_buy_quote": 996.10412}, {"ts": 1775370420000, "open": 0.00642, "high": 0.00643, "low": 0.00641, "close": 0.00642, "volume": 489741.0, "quote_volume": 3145.49802, "trades": 14, "taker_buy_quote": 2275.31556}, {"ts": 1775370480000, "open": 0.00642, "high": 0.00647, "low": 0.00642, "close": 0.00647, "volume": 1069064.0, "quote_volume": 6890.85395, "trades": 34, "taker_buy_quote": 6890.85395}, {"ts": 1775370540000, "open": 0.00648, "high": 0.00648, "low": 0.00646, "close": 0.00646, "volume": 811997.0, "quote_volume": 5258.69897, "trades": 20, "taker_buy_quote": 4766.48937}, {"ts": 1775370600000, "open": 0.00647, "high": 0.00649, "low": 0.00646, "close": 0.00647, "volume": 989744.0, "quote_volume": 6406.91523, "trades": 34, "taker_buy_quote": 3905.96776}, {"ts": 1775370660000, "open": 0.00646, "high": 0.00646, "low": 0.00644, "close": 0.00644, "volume": 9167.0, "quote_volume": 59.06105, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775370720000, "open": 0.00643, "high": 0.00644, "low": 0.00643, "close": 0.00644, "volume": 123050.0, "quote_volume": 792.27742, "trades": 4, "taker_buy_quote": 686.45248}, {"ts": 1775370780000, "open": 0.00644, "high": 0.00644, "low": 0.00644, "close": 0.00644, "volume": 2395.0, "quote_volume": 15.4238, "trades": 1, "taker_buy_quote": 15.4238}, {"ts": 1775370840000, "open": 0.00645, "high": 0.00651, "low": 0.00645, "close": 0.00651, "volume": 1655613.0, "quote_volume": 10748.45793, "trades": 38, "taker_buy_quote": 9682.77407}, {"ts": 1775370900000, "open": 0.00651, "high": 0.00655, "low": 0.00649, "close": 0.00654, "volume": 1283633.0, "quote_volume": 8366.30291, "trades": 48, "taker_buy_quote": 5104.34454}, {"ts": 1775370960000, "open": 0.00653, "high": 0.00653, "low": 0.00647, "close": 0.00648, "volume": 611764.0, "quote_volume": 3972.28378, "trades": 29, "taker_buy_quote": 355.32707}, {"ts": 1775371020000, "open": 0.00648, "high": 0.00648, "low": 0.00646, "close": 0.00646, "volume": 334404.0, "quote_volume": 2163.50356, "trades": 14, "taker_buy_quote": 392.64834}, {"ts": 1775371080000, "open": 0.00646, "high": 0.00647, "low": 0.00645, "close": 0.00646, "volume": 305028.0, "quote_volume": 1971.85848, "trades": 11, "taker_buy_quote": 1244.78535}, {"ts": 1775371140000, "open": 0.00645, "high": 0.00645, "low": 0.00645, "close": 0.00645, "volume": 249032.0, "quote_volume": 1606.2564, "trades": 10, "taker_buy_quote": 524.127}, {"ts": 1775371200000, "open": 0.00645, "high": 0.00646, "low": 0.00645, "close": 0.00646, "volume": 104995.0, "quote_volume": 678.09182, "trades": 10, "taker_buy_quote": 353.6617}, {"ts": 1775371260000, "open": 0.00645, "high": 0.00646, "low": 0.00645, "close": 0.00646, "volume": 46828.0, "quote_volume": 302.10286, "trades": 6, "taker_buy_quote": 69.40719}, {"ts": 1775371320000, "open": 0.00647, "high": 0.00647, "low": 0.00647, "close": 0.00647, "volume": 6807.0, "quote_volume": 44.04129, "trades": 5, "taker_buy_quote": 37.57129}, {"ts": 1775371380000, "open": 0.00646, "high": 0.00647, "low": 0.00646, "close": 0.00647, "volume": 111535.0, "quote_volume": 720.76512, "trades": 9, "taker_buy_quote": 83.34654}, {"ts": 1775371440000, "open": 0.00647, "high": 0.00649, "low": 0.00647, "close": 0.00649, "volume": 301775.0, "quote_volume": 1958.30204, "trades": 17, "taker_buy_quote": 1649.63764}, {"ts": 1775371500000, "open": 0.00648, "high": 0.00648, "low": 0.00646, "close": 0.00646, "volume": 109058.0, "quote_volume": 705.10549, "trades": 7, "taker_buy_quote": 94.18032}, {"ts": 1775371560000, "open": 0.00647, "high": 0.00648, "low": 0.00647, "close": 0.00648, "volume": 45663.0, "quote_volume": 295.49124, "trades": 4, "taker_buy_quote": 272.63628}, {"ts": 1775371620000, "open": 0.00648, "high": 0.00651, "low": 0.00648, "close": 0.00651, "volume": 319068.0, "quote_volume": 2073.408, "trades": 16, "taker_buy_quote": 2022.93952}, {"ts": 1775371680000, "open": 0.0065, "high": 0.00653, "low": 0.0065, "close": 0.00653, "volume": 283919.0, "quote_volume": 1848.99193, "trades": 24, "taker_buy_quote": 1615.84169}, {"ts": 1775371740000, "open": 0.00654, "high": 0.00655, "low": 0.0065, "close": 0.00653, "volume": 2968744.0, "quote_volume": 19369.13644, "trades": 99, "taker_buy_quote": 6025.18846}, {"ts": 1775371800000, "open": 0.00653, "high": 0.00653, "low": 0.00649, "close": 0.00649, "volume": 125757.0, "quote_volume": 818.3324, "trades": 23, "taker_buy_quote": 322.94037}, {"ts": 1775371860000, "open": 0.0065, "high": 0.0065, "low": 0.00648, "close": 0.00649, "volume": 211528.0, "quote_volume": 1372.25074, "trades": 16, "taker_buy_quote": 357.90473}, {"ts": 1775371920000, "open": 0.00649, "high": 0.00649, "low": 0.00649, "close": 0.00649, "volume": 75868.0, "quote_volume": 492.38332, "trades": 7, "taker_buy_quote": 492.38332}, {"ts": 1775371980000, "open": 0.0065, "high": 0.00651, "low": 0.00649, "close": 0.0065, "volume": 1006625.0, "quote_volume": 6543.54991, "trades": 32, "taker_buy_quote": 5491.67374}, {"ts": 1775372040000, "open": 0.00649, "high": 0.0065, "low": 0.00648, "close": 0.0065, "volume": 241323.0, "quote_volume": 1567.25198, "trades": 13, "taker_buy_quote": 1207.4238}, {"ts": 1775372100000, "open": 0.0065, "high": 0.00653, "low": 0.0065, "close": 0.00652, "volume": 1032790.0, "quote_volume": 6725.478, "trades": 26, "taker_buy_quote": 6379.69149}, {"ts": 1775372160000, "open": 0.00652, "high": 0.00654, "low": 0.00651, "close": 0.00651, "volume": 517648.0, "quote_volume": 3374.1119, "trades": 23, "taker_buy_quote": 1201.72427}, {"ts": 1775372220000, "open": 0.0065, "high": 0.00652, "low": 0.0065, "close": 0.00652, "volume": 259920.0, "quote_volume": 1692.46829, "trades": 16, "taker_buy_quote": 1246.06575}, {"ts": 1775372280000, "open": 0.0065, "high": 0.0065, "low": 0.00648, "close": 0.00649, "volume": 1547193.0, "quote_volume": 10040.84509, "trades": 55, "taker_buy_quote": 2504.44505}, {"ts": 1775372340000, "open": 0.00649, "high": 0.0065, "low": 0.00647, "close": 0.00648, "volume": 622221.0, "quote_volume": 4035.15874, "trades": 28, "taker_buy_quote": 982.34124}, {"ts": 1775372400000, "open": 0.00648, "high": 0.00648, "low": 0.00645, "close": 0.00645, "volume": 1011438.0, "quote_volume": 6539.05212, "trades": 31, "taker_buy_quote": 928.0648}, {"ts": 1775372460000, "open": 0.00646, "high": 0.00647, "low": 0.00646, "close": 0.00647, "volume": 297697.0, "quote_volume": 1924.27104, "trades": 18, "taker_buy_quote": 938.6985}, {"ts": 1775372520000, "open": 0.00645, "high": 0.00645, "low": 0.00644, "close": 0.00644, "volume": 52203.0, "quote_volume": 336.7008, "trades": 7, "taker_buy_quote": 42.66675}, {"ts": 1775372580000, "open": 0.00644, "high": 0.00644, "low": 0.00643, "close": 0.00643, "volume": 168428.0, "quote_volume": 1083.87529, "trades": 10, "taker_buy_quote": 568.813}, {"ts": 1775372640000, "open": 0.00644, "high": 0.00644, "low": 0.00642, "close": 0.00642, "volume": 673091.0, "quote_volume": 4325.79183, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775372700000, "open": 0.00643, "high": 0.00645, "low": 0.00642, "close": 0.00642, "volume": 156623.0, "quote_volume": 1008.23253, "trades": 11, "taker_buy_quote": 745.54901}, {"ts": 1775372760000, "open": 0.00643, "high": 0.00643, "low": 0.00643, "close": 0.00643, "volume": 152638.0, "quote_volume": 981.46234, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775372820000, "open": 0.00643, "high": 0.00643, "low": 0.00643, "close": 0.00643, "volume": 154524.0, "quote_volume": 993.58932, "trades": 8, "taker_buy_quote": 977.59148}, {"ts": 1775372880000, "open": 0.00644, "high": 0.00644, "low": 0.00642, "close": 0.00642, "volume": 190554.0, "quote_volume": 1225.41952, "trades": 14, "taker_buy_quote": 231.47652}, {"ts": 1775372940000, "open": 0.00641, "high": 0.0065, "low": 0.00641, "close": 0.0065, "volume": 1531549.0, "quote_volume": 9906.5638, "trades": 66, "taker_buy_quote": 7143.25136}, {"ts": 1775373000000, "open": 0.00649, "high": 0.0065, "low": 0.00649, "close": 0.00649, "volume": 152331.0, "quote_volume": 990.08707, "trades": 10, "taker_buy_quote": 675.4475}, {"ts": 1775373060000, "open": 0.00648, "high": 0.00648, "low": 0.00645, "close": 0.00646, "volume": 664002.0, "quote_volume": 4291.59873, "trades": 30, "taker_buy_quote": 2847.96724}, {"ts": 1775373120000, "open": 0.00646, "high": 0.00649, "low": 0.00646, "close": 0.00649, "volume": 723892.0, "quote_volume": 4692.33528, "trades": 34, "taker_buy_quote": 4154.41746}, {"ts": 1775373180000, "open": 0.0065, "high": 0.00651, "low": 0.0065, "close": 0.00651, "volume": 171424.0, "quote_volume": 1114.40526, "trades": 8, "taker_buy_quote": 1011.03906}, {"ts": 1775373240000, "open": 0.0065, "high": 0.00655, "low": 0.0065, "close": 0.00652, "volume": 2228114.0, "quote_volume": 14531.08521, "trades": 82, "taker_buy_quote": 7705.29931}, {"ts": 1775373300000, "open": 0.00651, "high": 0.00651, "low": 0.00649, "close": 0.00649, "volume": 403931.0, "quote_volume": 2621.72066, "trades": 20, "taker_buy_quote": 741.40473}, {"ts": 1775373360000, "open": 0.00649, "high": 0.00649, "low": 0.00648, "close": 0.00648, "volume": 738318.0, "quote_volume": 4784.43659, "trades": 23, "taker_buy_quote": 1923.32232}, {"ts": 1775373420000, "open": 0.00648, "high": 0.00648, "low": 0.00644, "close": 0.00644, "volume": 1200139.0, "quote_volume": 7750.0557, "trades": 25, "taker_buy_quote": 101.15798}, {"ts": 1775373480000, "open": 0.00643, "high": 0.00643, "low": 0.00642, "close": 0.00642, "volume": 508337.0, "quote_volume": 3264.32497, "trades": 12, "taker_buy_quote": 33.94505}, {"ts": 1775373540000, "open": 0.00641, "high": 0.00641, "low": 0.00639, "close": 0.00641, "volume": 906973.0, "quote_volume": 5806.23469, "trades": 42, "taker_buy_quote": 2989.77889}, {"ts": 1775373600000, "open": 0.0064, "high": 0.00641, "low": 0.00639, "close": 0.00639, "volume": 271092.0, "quote_volume": 1733.25345, "trades": 9, "taker_buy_quote": 239.91269}, {"ts": 1775373660000, "open": 0.00638, "high": 0.00638, "low": 0.00633, "close": 0.00633, "volume": 2032891.0, "quote_volume": 12912.56631, "trades": 84, "taker_buy_quote": 5123.4058}, {"ts": 1775373720000, "open": 0.00634, "high": 0.00635, "low": 0.0063, "close": 0.00634, "volume": 2087101.0, "quote_volume": 13203.44961, "trades": 71, "taker_buy_quote": 4596.25351}, {"ts": 1775373780000, "open": 0.00634, "high": 0.00636, "low": 0.00634, "close": 0.00635, "volume": 486432.0, "quote_volume": 3092.64183, "trades": 23, "taker_buy_quote": 2750.65527}, {"ts": 1775373840000, "open": 0.00635, "high": 0.00635, "low": 0.00633, "close": 0.00634, "volume": 68675.0, "quote_volume": 435.12583, "trades": 11, "taker_buy_quote": 177.64499}, {"ts": 1775373900000, "open": 0.00633, "high": 0.00634, "low": 0.00632, "close": 0.00633, "volume": 660156.0, "quote_volume": 4180.93783, "trades": 17, "taker_buy_quote": 1830.09936}, {"ts": 1775373960000, "open": 0.00633, "high": 0.00635, "low": 0.00633, "close": 0.00635, "volume": 58398.0, "quote_volume": 370.13179, "trades": 7, "taker_buy_quote": 370.13179}, {"ts": 1775374020000, "open": 0.00636, "high": 0.00636, "low": 0.00635, "close": 0.00636, "volume": 249166.0, "quote_volume": 1584.56713, "trades": 7, "taker_buy_quote": 1064.18064}, {"ts": 1775374080000, "open": 0.00635, "high": 0.00636, "low": 0.00634, "close": 0.00636, "volume": 93034.0, "quote_volume": 591.12931, "trades": 6, "taker_buy_quote": 237.92124}, {"ts": 1775374140000, "open": 0.00635, "high": 0.00635, "low": 0.00634, "close": 0.00634, "volume": 13838.0, "quote_volume": 87.86262, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775374200000, "open": 0.00633, "high": 0.00637, "low": 0.00633, "close": 0.00636, "volume": 337704.0, "quote_volume": 2141.78816, "trades": 24, "taker_buy_quote": 1372.72587}, {"ts": 1775374260000, "open": 0.00634, "high": 0.00634, "low": 0.00625, "close": 0.00628, "volume": 7241561.0, "quote_volume": 45561.85044, "trades": 237, "taker_buy_quote": 18612.2736}, {"ts": 1775374320000, "open": 0.00628, "high": 0.00628, "low": 0.00628, "close": 0.00628, "volume": 92570.0, "quote_volume": 581.3396, "trades": 7, "taker_buy_quote": 104.63108}, {"ts": 1775374380000, "open": 0.00629, "high": 0.00629, "low": 0.00628, "close": 0.00628, "volume": 28547.0, "quote_volume": 179.51046, "trades": 4, "taker_buy_quote": 148.0037}, {"ts": 1775374440000, "open": 0.00628, "high": 0.00628, "low": 0.00621, "close": 0.00622, "volume": 1144420.0, "quote_volume": 7140.99753, "trades": 57, "taker_buy_quote": 834.6248}, {"ts": 1775374500000, "open": 0.00622, "high": 0.00623, "low": 0.00621, "close": 0.00622, "volume": 1098979.0, "quote_volume": 6836.28281, "trades": 45, "taker_buy_quote": 5435.7378}, {"ts": 1775374560000, "open": 0.00622, "high": 0.00622, "low": 0.0062, "close": 0.0062, "volume": 1211146.0, "quote_volume": 7518.85789, "trades": 56, "taker_buy_quote": 1237.32272}, {"ts": 1775374620000, "open": 0.00622, "high": 0.00625, "low": 0.00621, "close": 0.00624, "volume": 3389268.0, "quote_volume": 21106.41381, "trades": 59, "taker_buy_quote": 14749.54878}, {"ts": 1775374680000, "open": 0.00623, "high": 0.00623, "low": 0.00621, "close": 0.00622, "volume": 143103.0, "quote_volume": 889.62002, "trades": 14, "taker_buy_quote": 222.7065}, {"ts": 1775374740000, "open": 0.00622, "high": 0.00622, "low": 0.0062, "close": 0.0062, "volume": 352930.0, "quote_volume": 2188.46235, "trades": 18, "taker_buy_quote": 162.29476}, {"ts": 1775374800000, "open": 0.00621, "high": 0.00623, "low": 0.0062, "close": 0.00623, "volume": 536922.0, "quote_volume": 3343.61791, "trades": 15, "taker_buy_quote": 3107.79126}, {"ts": 1775374860000, "open": 0.00623, "high": 0.00626, "low": 0.00623, "close": 0.00623, "volume": 1167235.0, "quote_volume": 7295.58853, "trades": 24, "taker_buy_quote": 6909.02681}, {"ts": 1775374920000, "open": 0.00624, "high": 0.00627, "low": 0.00624, "close": 0.00625, "volume": 788409.0, "quote_volume": 4930.43992, "trades": 26, "taker_buy_quote": 3988.01753}, {"ts": 1775374980000, "open": 0.00627, "high": 0.00627, "low": 0.00625, "close": 0.00626, "volume": 1257070.0, "quote_volume": 7870.34655, "trades": 24, "taker_buy_quote": 4944.95235}, {"ts": 1775375040000, "open": 0.00626, "high": 0.00626, "low": 0.00624, "close": 0.00626, "volume": 115608.0, "quote_volume": 722.75616, "trades": 12, "taker_buy_quote": 386.64138}, {"ts": 1775375100000, "open": 0.00626, "high": 0.00627, "low": 0.00626, "close": 0.00627, "volume": 54027.0, "quote_volume": 338.27479, "trades": 6, "taker_buy_quote": 41.23779}, {"ts": 1775375160000, "open": 0.00626, "high": 0.00627, "low": 0.00626, "close": 0.00627, "volume": 396140.0, "quote_volume": 2483.03504, "trades": 14, "taker_buy_quote": 2005.54728}, {"ts": 1775375220000, "open": 0.00626, "high": 0.00628, "low": 0.00626, "close": 0.00627, "volume": 175842.0, "quote_volume": 1102.85001, "trades": 14, "taker_buy_quote": 664.93631}, {"ts": 1775375280000, "open": 0.00626, "high": 0.00626, "low": 0.00623, "close": 0.00623, "volume": 1448635.0, "quote_volume": 9041.37624, "trades": 54, "taker_buy_quote": 1911.20742}, {"ts": 1775375340000, "open": 0.00624, "high": 0.00624, "low": 0.00622, "close": 0.00622, "volume": 1674741.0, "quote_volume": 10424.44444, "trades": 41, "taker_buy_quote": 3417.44515}, {"ts": 1775375400000, "open": 0.00623, "high": 0.00624, "low": 0.00623, "close": 0.00623, "volume": 224973.0, "quote_volume": 1402.0689, "trades": 13, "taker_buy_quote": 1225.97172}, {"ts": 1775375460000, "open": 0.00622, "high": 0.00622, "low": 0.00621, "close": 0.00621, "volume": 425198.0, "quote_volume": 2642.11927, "trades": 24, "taker_buy_quote": 83.4766}, {"ts": 1775375520000, "open": 0.00621, "high": 0.00621, "low": 0.00619, "close": 0.0062, "volume": 324433.0, "quote_volume": 2010.75253, "trades": 25, "taker_buy_quote": 171.8454}, {"ts": 1775375580000, "open": 0.0062, "high": 0.00622, "low": 0.0062, "close": 0.00622, "volume": 401820.0, "quote_volume": 2493.40775, "trades": 17, "taker_buy_quote": 2349.32115}, {"ts": 1775375640000, "open": 0.00622, "high": 0.00622, "low": 0.0062, "close": 0.0062, "volume": 85432.0, "quote_volume": 531.22086, "trades": 6, "taker_buy_quote": 479.70506}, {"ts": 1775375700000, "open": 0.00621, "high": 0.00624, "low": 0.00621, "close": 0.00622, "volume": 1111329.0, "quote_volume": 6908.79847, "trades": 28, "taker_buy_quote": 673.62547}, {"ts": 1775375760000, "open": 0.00621, "high": 0.00621, "low": 0.0062, "close": 0.00621, "volume": 193397.0, "quote_volume": 1199.89401, "trades": 14, "taker_buy_quote": 182.02752}, {"ts": 1775375820000, "open": 0.00621, "high": 0.00622, "low": 0.00621, "close": 0.00621, "volume": 272385.0, "quote_volume": 1691.55357, "trades": 11, "taker_buy_quote": 101.21604}, {"ts": 1775375880000, "open": 0.00622, "high": 0.00622, "low": 0.00622, "close": 0.00622, "volume": 22129.0, "quote_volume": 137.64238, "trades": 9, "taker_buy_quote": 137.64238}, {"ts": 1775375940000, "open": 0.00622, "high": 0.00623, "low": 0.00622, "close": 0.00623, "volume": 1863116.0, "quote_volume": 11604.53397, "trades": 26, "taker_buy_quote": 10894.50087}, {"ts": 1775376000000, "open": 0.00623, "high": 0.00623, "low": 0.00621, "close": 0.00621, "volume": 184205.0, "quote_volume": 1147.06597, "trades": 15, "taker_buy_quote": 882.4839}, {"ts": 1775376060000, "open": 0.00622, "high": 0.00622, "low": 0.00621, "close": 0.00622, "volume": 377064.0, "quote_volume": 2344.2061, "trades": 13, "taker_buy_quote": 1566.48212}, {"ts": 1775376120000, "open": 0.00622, "high": 0.00626, "low": 0.00622, "close": 0.00624, "volume": 203598.0, "quote_volume": 1269.93701, "trades": 14, "taker_buy_quote": 1105.06201}, {"ts": 1775376180000, "open": 0.00624, "high": 0.00624, "low": 0.00622, "close": 0.00623, "volume": 310847.0, "quote_volume": 1938.82708, "trades": 18, "taker_buy_quote": 1029.66468}, {"ts": 1775376240000, "open": 0.00623, "high": 0.00623, "low": 0.00621, "close": 0.00622, "volume": 541613.0, "quote_volume": 3368.12275, "trades": 18, "taker_buy_quote": 1891.10467}, {"ts": 1775376300000, "open": 0.00623, "high": 0.00623, "low": 0.00623, "close": 0.00623, "volume": 119471.0, "quote_volume": 744.30433, "trades": 6, "taker_buy_quote": 744.30433}, {"ts": 1775376360000, "open": 0.00623, "high": 0.00623, "low": 0.00618, "close": 0.00619, "volume": 964379.0, "quote_volume": 5981.22489, "trades": 36, "taker_buy_quote": 2292.34751}, {"ts": 1775376420000, "open": 0.00619, "high": 0.00621, "low": 0.00618, "close": 0.0062, "volume": 1072408.0, "quote_volume": 6639.57225, "trades": 28, "taker_buy_quote": 3255.94088}, {"ts": 1775376480000, "open": 0.00619, "high": 0.0062, "low": 0.00617, "close": 0.0062, "volume": 341554.0, "quote_volume": 2111.54809, "trades": 21, "taker_buy_quote": 33.7596}, {"ts": 1775376540000, "open": 0.00619, "high": 0.0062, "low": 0.00618, "close": 0.00618, "volume": 67898.0, "quote_volume": 420.20547, "trades": 8, "taker_buy_quote": 335.66925}, {"ts": 1775376600000, "open": 0.00619, "high": 0.00619, "low": 0.00615, "close": 0.00618, "volume": 1883833.0, "quote_volume": 11620.52128, "trades": 78, "taker_buy_quote": 3394.95586}, {"ts": 1775376660000, "open": 0.00619, "high": 0.00619, "low": 0.00617, "close": 0.00618, "volume": 601333.0, "quote_volume": 3715.7368, "trades": 34, "taker_buy_quote": 1245.62451}, {"ts": 1775376720000, "open": 0.00617, "high": 0.00621, "low": 0.00617, "close": 0.00621, "volume": 295835.0, "quote_volume": 1830.59262, "trades": 20, "taker_buy_quote": 1830.59262}, {"ts": 1775376780000, "open": 0.00621, "high": 0.00623, "low": 0.00621, "close": 0.00621, "volume": 590512.0, "quote_volume": 3671.99323, "trades": 21, "taker_buy_quote": 3273.57293}, {"ts": 1775376840000, "open": 0.00621, "high": 0.00622, "low": 0.00621, "close": 0.00621, "volume": 45871.0, "quote_volume": 284.89416, "trades": 7, "taker_buy_quote": 118.74561}, {"ts": 1775376900000, "open": 0.0062, "high": 0.00624, "low": 0.0062, "close": 0.00623, "volume": 1084545.0, "quote_volume": 6757.92875, "trades": 52, "taker_buy_quote": 6045.24523}, {"ts": 1775376960000, "open": 0.00623, "high": 0.00623, "low": 0.00621, "close": 0.00622, "volume": 356223.0, "quote_volume": 2215.5836, "trades": 17, "taker_buy_quote": 1675.19507}, {"ts": 1775377020000, "open": 0.00623, "high": 0.00623, "low": 0.00622, "close": 0.00622, "volume": 33436.0, "quote_volume": 208.13243, "trades": 4, "taker_buy_quote": 99.99773}, {"ts": 1775377080000, "open": 0.00622, "high": 0.00622, "low": 0.00621, "close": 0.00621, "volume": 304684.0, "quote_volume": 1893.22446, "trades": 10, "taker_buy_quote": 50.18296}, {"ts": 1775377140000, "open": 0.00621, "high": 0.00621, "low": 0.00621, "close": 0.00621, "volume": 99630.0, "quote_volume": 618.7023, "trades": 6, "taker_buy_quote": 618.7023}, {"ts": 1775377200000, "open": 0.0062, "high": 0.00624, "low": 0.0062, "close": 0.00624, "volume": 640687.0, "quote_volume": 3987.75874, "trades": 15, "taker_buy_quote": 3964.46534}, {"ts": 1775377260000, "open": 0.00624, "high": 0.00624, "low": 0.00623, "close": 0.00623, "volume": 982334.0, "quote_volume": 6128.88819, "trades": 19, "taker_buy_quote": 5853.79003}, {"ts": 1775377320000, "open": 0.00623, "high": 0.00625, "low": 0.00623, "close": 0.00625, "volume": 1378935.0, "quote_volume": 8602.52639, "trades": 36, "taker_buy_quote": 6108.85122}, {"ts": 1775377380000, "open": 0.00626, "high": 0.00626, "low": 0.00625, "close": 0.00626, "volume": 305257.0, "quote_volume": 1910.44051, "trades": 17, "taker_buy_quote": 1050.97262}, {"ts": 1775377440000, "open": 0.00626, "high": 0.00629, "low": 0.00626, "close": 0.00629, "volume": 1591617.0, "quote_volume": 9979.36035, "trades": 46, "taker_buy_quote": 6509.71394}, {"ts": 1775377500000, "open": 0.00628, "high": 0.00629, "low": 0.00628, "close": 0.00628, "volume": 72485.0, "quote_volume": 455.26912, "trades": 7, "taker_buy_quote": 336.02448}, {"ts": 1775377560000, "open": 0.00628, "high": 0.00629, "low": 0.00628, "close": 0.00629, "volume": 189244.0, "quote_volume": 1190.17269, "trades": 11, "taker_buy_quote": 510.07902}, {"ts": 1775377620000, "open": 0.00628, "high": 0.00628, "low": 0.00625, "close": 0.00625, "volume": 1052716.0, "quote_volume": 6592.58891, "trades": 35, "taker_buy_quote": 787.74915}, {"ts": 1775377680000, "open": 0.00626, "high": 0.00626, "low": 0.00626, "close": 0.00626, "volume": 111703.0, "quote_volume": 699.26078, "trades": 7, "taker_buy_quote": 548.55128}, {"ts": 1775377740000, "open": 0.00625, "high": 0.00625, "low": 0.00623, "close": 0.00624, "volume": 267056.0, "quote_volume": 1666.51926, "trades": 11, "taker_buy_quote": 1569.83424}, {"ts": 1775377800000, "open": 0.00624, "high": 0.00626, "low": 0.00624, "close": 0.00625, "volume": 308336.0, "quote_volume": 1927.17154, "trades": 21, "taker_buy_quote": 775.61994}, {"ts": 1775377860000, "open": 0.00624, "high": 0.00625, "low": 0.00621, "close": 0.00622, "volume": 2248863.0, "quote_volume": 13997.14287, "trades": 87, "taker_buy_quote": 4721.4131}, {"ts": 1775377920000, "open": 0.00622, "high": 0.00626, "low": 0.00622, "close": 0.00626, "volume": 168197.0, "quote_volume": 1048.09642, "trades": 9, "taker_buy_quote": 625.43498}, {"ts": 1775377980000, "open": 0.00626, "high": 0.00626, "low": 0.00626, "close": 0.00626, "volume": 96356.0, "quote_volume": 603.18856, "trades": 6, "taker_buy_quote": 603.18856}, {"ts": 1775378040000, "open": 0.00625, "high": 0.00626, "low": 0.00625, "close": 0.00626, "volume": 304813.0, "quote_volume": 1905.09243, "trades": 17, "taker_buy_quote": 929.87368}, {"ts": 1775378100000, "open": 0.00625, "high": 0.00626, "low": 0.00625, "close": 0.00626, "volume": 7226.0, "quote_volume": 45.17223, "trades": 2, "taker_buy_quote": 6.09098}, {"ts": 1775378160000, "open": 0.00625, "high": 0.00625, "low": 0.00622, "close": 0.00622, "volume": 567246.0, "quote_volume": 3536.18354, "trades": 24, "taker_buy_quote": 2171.83108}, {"ts": 1775378220000, "open": 0.00623, "high": 0.00626, "low": 0.00621, "close": 0.00624, "volume": 3190192.0, "quote_volume": 19902.93875, "trades": 103, "taker_buy_quote": 11052.51836}, {"ts": 1775378280000, "open": 0.00625, "high": 0.00626, "low": 0.00625, "close": 0.00625, "volume": 818335.0, "quote_volume": 5119.8276, "trades": 26, "taker_buy_quote": 3646.1651}, {"ts": 1775378340000, "open": 0.00624, "high": 0.00624, "low": 0.00623, "close": 0.00623, "volume": 7399.0, "quote_volume": 46.11243, "trades": 2, "taker_buy_quote": 10.39584}, {"ts": 1775378400000, "open": 0.00624, "high": 0.00624, "low": 0.00621, "close": 0.00621, "volume": 140231.0, "quote_volume": 873.71599, "trades": 17, "taker_buy_quote": 557.99481}, {"ts": 1775378460000, "open": 0.00621, "high": 0.00625, "low": 0.0062, "close": 0.00621, "volume": 3114409.0, "quote_volume": 19386.11975, "trades": 114, "taker_buy_quote": 10548.34906}, {"ts": 1775378520000, "open": 0.00621, "high": 0.00621, "low": 0.0062, "close": 0.00621, "volume": 423692.0, "quote_volume": 2628.06746, "trades": 17, "taker_buy_quote": 343.41921}, {"ts": 1775378580000, "open": 0.0062, "high": 0.00621, "low": 0.00619, "close": 0.0062, "volume": 239977.0, "quote_volume": 1486.59003, "trades": 16, "taker_buy_quote": 448.23866}, {"ts": 1775378640000, "open": 0.00621, "high": 0.00622, "low": 0.00619, "close": 0.00622, "volume": 1132684.0, "quote_volume": 7035.47704, "trades": 22, "taker_buy_quote": 6565.85839}, {"ts": 1775378700000, "open": 0.00621, "high": 0.00623, "low": 0.00621, "close": 0.00623, "volume": 78066.0, "quote_volume": 486.0103, "trades": 9, "taker_buy_quote": 423.27688}, {"ts": 1775378760000, "open": 0.00623, "high": 0.00624, "low": 0.00622, "close": 0.00623, "volume": 98834.0, "quote_volume": 615.84574, "trades": 7, "taker_buy_quote": 404.99194}, {"ts": 1775378820000, "open": 0.00623, "high": 0.00625, "low": 0.00623, "close": 0.00625, "volume": 453087.0, "quote_volume": 2827.36831, "trades": 26, "taker_buy_quote": 2399.38543}, {"ts": 1775378880000, "open": 0.00624, "high": 0.00624, "low": 0.00623, "close": 0.00623, "volume": 707064.0, "quote_volume": 4412.04415, "trades": 14, "taker_buy_quote": 2391.44256}, {"ts": 1775378940000, "open": 0.00624, "high": 0.00624, "low": 0.00624, "close": 0.00624, "volume": 221197.0, "quote_volume": 1380.26928, "trades": 5, "taker_buy_quote": 370.86816}, {"ts": 1775379000000, "open": 0.00626, "high": 0.0063, "low": 0.00624, "close": 0.00627, "volume": 1851576.0, "quote_volume": 11600.8891, "trades": 81, "taker_buy_quote": 6724.80913}, {"ts": 1775379060000, "open": 0.00626, "high": 0.00626, "low": 0.00624, "close": 0.00624, "volume": 94885.0, "quote_volume": 593.8557, "trades": 13, "taker_buy_quote": 524.45478}, {"ts": 1775379120000, "open": 0.00625, "high": 0.00625, "low": 0.00624, "close": 0.00624, "volume": 28782.0, "quote_volume": 179.75298, "trades": 4, "taker_buy_quote": 20.6875}, {"ts": 1775379180000, "open": 0.00624, "high": 0.00626, "low": 0.00624, "close": 0.00626, "volume": 209687.0, "quote_volume": 1309.14708, "trades": 12, "taker_buy_quote": 972.1122}, {"ts": 1775379240000, "open": 0.00625, "high": 0.00625, "low": 0.00625, "close": 0.00625, "volume": 79627.0, "quote_volume": 497.66875, "trades": 4, "taker_buy_quote": 200.0}, {"ts": 1775379300000, "open": 0.00624, "high": 0.00624, "low": 0.00624, "close": 0.00624, "volume": 504050.0, "quote_volume": 3145.272, "trades": 10, "taker_buy_quote": 181.93968}, {"ts": 1775379360000, "open": 0.00624, "high": 0.00627, "low": 0.00622, "close": 0.00623, "volume": 1702047.0, "quote_volume": 10627.75999, "trades": 73, "taker_buy_quote": 3979.38872}, {"ts": 1775379420000, "open": 0.00622, "high": 0.00622, "low": 0.00621, "close": 0.00622, "volume": 824523.0, "quote_volume": 5123.68101, "trades": 25, "taker_buy_quote": 180.8154}, {"ts": 1775379480000, "open": 0.00621, "high": 0.00621, "low": 0.00621, "close": 0.00621, "volume": 52506.0, "quote_volume": 326.06226, "trades": 8, "taker_buy_quote": 231.6951}, {"ts": 1775379540000, "open": 0.00621, "high": 0.00623, "low": 0.00621, "close": 0.00623, "volume": 449935.0, "quote_volume": 2801.4006, "trades": 18, "taker_buy_quote": 1712.06448}, {"ts": 1775379600000, "open": 0.00623, "high": 0.00623, "low": 0.00621, "close": 0.00622, "volume": 413870.0, "quote_volume": 2572.8031, "trades": 16, "taker_buy_quote": 1046.4217}, {"ts": 1775379660000, "open": 0.00622, "high": 0.00622, "low": 0.00621, "close": 0.00621, "volume": 183809.0, "quote_volume": 1141.85019, "trades": 7, "taker_buy_quote": 74.7644}, {"ts": 1775379720000, "open": 0.00622, "high": 0.00623, "low": 0.00622, "close": 0.00622, "volume": 217693.0, "quote_volume": 1354.19128, "trades": 7, "taker_buy_quote": 1092.2733}, {"ts": 1775379780000, "open": 0.00622, "high": 0.00624, "low": 0.00622, "close": 0.00623, "volume": 91593.0, "quote_volume": 570.80719, "trades": 9, "taker_buy_quote": 297.38428}, {"ts": 1775379840000, "open": 0.00623, "high": 0.00624, "low": 0.00623, "close": 0.00624, "volume": 111723.0, "quote_volume": 696.85358, "trades": 9, "taker_buy_quote": 311.28864}, {"ts": 1775379900000, "open": 0.00624, "high": 0.00624, "low": 0.00623, "close": 0.00624, "volume": 392400.0, "quote_volume": 2447.52899, "trades": 16, "taker_buy_quote": 1769.25676}, {"ts": 1775379960000, "open": 0.00622, "high": 0.00623, "low": 0.00621, "close": 0.00622, "volume": 1192732.0, "quote_volume": 7420.94567, "trades": 45, "taker_buy_quote": 2257.47165}, {"ts": 1775380020000, "open": 0.00621, "high": 0.00624, "low": 0.00621, "close": 0.00623, "volume": 1641285.0, "quote_volume": 10229.03259, "trades": 36, "taker_buy_quote": 9794.11719}, {"ts": 1775380080000, "open": 0.00624, "high": 0.00627, "low": 0.00624, "close": 0.00627, "volume": 277684.0, "quote_volume": 1734.8568, "trades": 13, "taker_buy_quote": 1613.67272}, {"ts": 1775380140000, "open": 0.00626, "high": 0.00626, "low": 0.00624, "close": 0.00624, "volume": 43775.0, "quote_volume": 273.70513, "trades": 6, "taker_buy_quote": 28.05625}, {"ts": 1775380200000, "open": 0.00623, "high": 0.00625, "low": 0.00623, "close": 0.00623, "volume": 4101.0, "quote_volume": 25.56951, "trades": 3, "taker_buy_quote": 6.3375}, {"ts": 1775380260000, "open": 0.00623, "high": 0.00626, "low": 0.00623, "close": 0.00626, "volume": 461454.0, "quote_volume": 2877.35192, "trades": 25, "taker_buy_quote": 2315.59979}, {"ts": 1775380320000, "open": 0.00625, "high": 0.00626, "low": 0.00623, "close": 0.00625, "volume": 1941639.0, "quote_volume": 12122.33489, "trades": 64, "taker_buy_quote": 6527.24576}, {"ts": 1775380380000, "open": 0.00624, "high": 0.00624, "low": 0.00624, "close": 0.00624, "volume": 26873.0, "quote_volume": 167.68752, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775380440000, "open": 0.00625, "high": 0.00625, "low": 0.00625, "close": 0.00625, "volume": 8379.0, "quote_volume": 52.36875, "trades": 1, "taker_buy_quote": 52.36875}, {"ts": 1775380500000, "open": 0.00624, "high": 0.00624, "low": 0.00623, "close": 0.00624, "volume": 195522.0, "quote_volume": 1219.87798, "trades": 7, "taker_buy_quote": 658.23888}, {"ts": 1775380560000, "open": 0.00623, "high": 0.00624, "low": 0.00623, "close": 0.00624, "volume": 61584.0, "quote_volume": 383.67734, "trades": 6, "taker_buy_quote": 129.51826}, {"ts": 1775380620000, "open": 0.00623, "high": 0.00623, "low": 0.00622, "close": 0.00623, "volume": 10484.0, "quote_volume": 65.30703, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775380680000, "open": 0.00623, "high": 0.00624, "low": 0.00623, "close": 0.00624, "volume": 50215.0, "quote_volume": 313.18239, "trades": 5, "taker_buy_quote": 213.99456}, {"ts": 1775380740000, "open": 0.00624, "high": 0.00624, "low": 0.00622, "close": 0.00623, "volume": 368583.0, "quote_volume": 2296.15278, "trades": 17, "taker_buy_quote": 270.71676}, {"ts": 1775380800000, "open": 0.00624, "high": 0.00625, "low": 0.00624, "close": 0.00625, "volume": 220247.0, "quote_volume": 1374.61082, "trades": 8, "taker_buy_quote": 1299.48582}, {"ts": 1775380860000, "open": 0.00623, "high": 0.00625, "low": 0.00623, "close": 0.00623, "volume": 261712.0, "quote_volume": 1632.91278, "trades": 20, "taker_buy_quote": 636.7296}, {"ts": 1775380920000, "open": 0.00624, "high": 0.00627, "low": 0.00623, "close": 0.00627, "volume": 632285.0, "quote_volume": 3948.45562, "trades": 28, "taker_buy_quote": 3531.25495}, {"ts": 1775380980000, "open": 0.00626, "high": 0.00626, "low": 0.00623, "close": 0.00624, "volume": 829675.0, "quote_volume": 5180.32491, "trades": 37, "taker_buy_quote": 1873.64059}, {"ts": 1775381040000, "open": 0.00624, "high": 0.00624, "low": 0.00621, "close": 0.00621, "volume": 486121.0, "quote_volume": 3019.0019, "trades": 28, "taker_buy_quote": 2932.83888}, {"ts": 1775381100000, "open": 0.00621, "high": 0.00622, "low": 0.0062, "close": 0.00621, "volume": 472359.0, "quote_volume": 2933.36793, "trades": 14, "taker_buy_quote": 2548.94717}, {"ts": 1775381160000, "open": 0.0062, "high": 0.00622, "low": 0.0062, "close": 0.00622, "volume": 244945.0, "quote_volume": 1522.38194, "trades": 6, "taker_buy_quote": 1157.83434}, {"ts": 1775381220000, "open": 0.00621, "high": 0.00621, "low": 0.0062, "close": 0.0062, "volume": 42801.0, "quote_volume": 265.72753, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775381280000, "open": 0.0062, "high": 0.0062, "low": 0.0062, "close": 0.0062, "volume": 648041.0, "quote_volume": 4017.8542, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775381340000, "open": 0.0062, "high": 0.00621, "low": 0.00619, "close": 0.00619, "volume": 623271.0, "quote_volume": 3861.35034, "trades": 41, "taker_buy_quote": 1124.68145}, {"ts": 1775381400000, "open": 0.0062, "high": 0.0062, "low": 0.00618, "close": 0.00619, "volume": 239350.0, "quote_volume": 1482.35903, "trades": 23, "taker_buy_quote": 434.88876}, {"ts": 1775381460000, "open": 0.00618, "high": 0.00619, "low": 0.0061, "close": 0.00612, "volume": 4879407.0, "quote_volume": 29924.82643, "trades": 185, "taker_buy_quote": 6698.67285}, {"ts": 1775381520000, "open": 0.00612, "high": 0.00616, "low": 0.00612, "close": 0.00615, "volume": 317955.0, "quote_volume": 1953.79299, "trades": 29, "taker_buy_quote": 629.3633}, {"ts": 1775381580000, "open": 0.00615, "high": 0.00615, "low": 0.00612, "close": 0.00613, "volume": 416928.0, "quote_volume": 2556.61654, "trades": 27, "taker_buy_quote": 571.64835}, {"ts": 1775381640000, "open": 0.00613, "high": 0.00614, "low": 0.00613, "close": 0.00614, "volume": 152738.0, "quote_volume": 937.61341, "trades": 19, "taker_buy_quote": 596.86326}, {"ts": 1775381700000, "open": 0.00613, "high": 0.00614, "low": 0.00612, "close": 0.00612, "volume": 1240969.0, "quote_volume": 7605.9951, "trades": 49, "taker_buy_quote": 2070.67619}, {"ts": 1775381760000, "open": 0.00614, "high": 0.00614, "low": 0.00612, "close": 0.00613, "volume": 202340.0, "quote_volume": 1240.3391, "trades": 11, "taker_buy_quote": 35.34899}, {"ts": 1775381820000, "open": 0.00614, "high": 0.00616, "low": 0.00614, "close": 0.00616, "volume": 135080.0, "quote_volume": 829.49671, "trades": 11, "taker_buy_quote": 748.25837}, {"ts": 1775381880000, "open": 0.00616, "high": 0.00617, "low": 0.00614, "close": 0.00617, "volume": 1168961.0, "quote_volume": 7200.11729, "trades": 69, "taker_buy_quote": 3799.44449}, {"ts": 1775381940000, "open": 0.00617, "high": 0.00617, "low": 0.00615, "close": 0.00616, "volume": 33751.0, "quote_volume": 208.15157, "trades": 8, "taker_buy_quote": 111.51607}, {"ts": 1775382000000, "open": 0.00615, "high": 0.00616, "low": 0.00614, "close": 0.00616, "volume": 137337.0, "quote_volume": 843.52395, "trades": 9, "taker_buy_quote": 4.99576}, {"ts": 1775382060000, "open": 0.00614, "high": 0.00615, "low": 0.00614, "close": 0.00614, "volume": 164264.0, "quote_volume": 1008.59602, "trades": 5, "taker_buy_quote": 928.9418}, {"ts": 1775382120000, "open": 0.00616, "high": 0.00616, "low": 0.00616, "close": 0.00616, "volume": 176387.0, "quote_volume": 1086.54392, "trades": 5, "taker_buy_quote": 1086.54392}, {"ts": 1775382180000, "open": 0.00617, "high": 0.00618, "low": 0.00616, "close": 0.00616, "volume": 442639.0, "quote_volume": 2732.71794, "trades": 14, "taker_buy_quote": 1727.25453}, {"ts": 1775382240000, "open": 0.00618, "high": 0.00618, "low": 0.00618, "close": 0.00618, "volume": 16220.0, "quote_volume": 100.2396, "trades": 3, "taker_buy_quote": 100.2396}, {"ts": 1775382300000, "open": 0.00617, "high": 0.00617, "low": 0.00617, "close": 0.00617, "volume": 2100.0, "quote_volume": 12.957, "trades": 2, "taker_buy_quote": 12.957}, {"ts": 1775382360000, "open": 0.00615, "high": 0.00615, "low": 0.00615, "close": 0.00615, "volume": 2118.0, "quote_volume": 13.0257, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775382420000, "open": 0.00615, "high": 0.00615, "low": 0.00614, "close": 0.00614, "volume": 112734.0, "quote_volume": 692.33948, "trades": 9, "taker_buy_quote": 582.5466}, {"ts": 1775382480000, "open": 0.00614, "high": 0.00614, "low": 0.00611, "close": 0.00612, "volume": 2326455.0, "quote_volume": 14240.6972, "trades": 47, "taker_buy_quote": 73.5624}, {"ts": 1775382540000, "open": 0.00612, "high": 0.00612, "low": 0.00611, "close": 0.00612, "volume": 921836.0, "quote_volume": 5638.92797, "trades": 36, "taker_buy_quote": 2892.73648}, {"ts": 1775382600000, "open": 0.00612, "high": 0.00612, "low": 0.00611, "close": 0.00611, "volume": 40574.0, "quote_volume": 247.95857, "trades": 7, "taker_buy_quote": 164.31267}, {"ts": 1775382660000, "open": 0.00613, "high": 0.00614, "low": 0.00613, "close": 0.00613, "volume": 64311.0, "quote_volume": 394.7607, "trades": 7, "taker_buy_quote": 349.46}, {"ts": 1775382720000, "open": 0.00614, "high": 0.00616, "low": 0.00614, "close": 0.00616, "volume": 226190.0, "quote_volume": 1390.03145, "trades": 14, "taker_buy_quote": 849.1082}, {"ts": 1775382780000, "open": 0.00615, "high": 0.00615, "low": 0.00615, "close": 0.00615, "volume": 3603.0, "quote_volume": 22.15845, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775382840000, "open": 0.00616, "high": 0.00618, "low": 0.00616, "close": 0.00616, "volume": 206854.0, "quote_volume": 1275.96511, "trades": 18, "taker_buy_quote": 650.96538}, {"ts": 1775382900000, "open": 0.00615, "high": 0.00616, "low": 0.00613, "close": 0.00614, "volume": 708035.0, "quote_volume": 4355.1754, "trades": 37, "taker_buy_quote": 3228.96572}, {"ts": 1775382960000, "open": 0.00614, "high": 0.00616, "low": 0.00613, "close": 0.00616, "volume": 525325.0, "quote_volume": 3228.25976, "trades": 34, "taker_buy_quote": 2445.17988}, {"ts": 1775383020000, "open": 0.00615, "high": 0.00616, "low": 0.00615, "close": 0.00616, "volume": 40694.0, "quote_volume": 250.60936, "trades": 8, "taker_buy_quote": 199.99672}, {"ts": 1775383080000, "open": 0.00616, "high": 0.00617, "low": 0.00616, "close": 0.00617, "volume": 708412.0, "quote_volume": 4370.82081, "trades": 15, "taker_buy_quote": 3078.79915}, {"ts": 1775383140000, "open": 0.00618, "high": 0.00618, "low": 0.00617, "close": 0.00617, "volume": 126156.0, "quote_volume": 779.50748, "trades": 10, "taker_buy_quote": 695.22528}, {"ts": 1775383200000, "open": 0.00617, "high": 0.00618, "low": 0.00617, "close": 0.00618, "volume": 189927.0, "quote_volume": 1171.87003, "trades": 6, "taker_buy_quote": 12.63192}, {"ts": 1775383260000, "open": 0.00616, "high": 0.00616, "low": 0.00616, "close": 0.00616, "volume": 90202.0, "quote_volume": 555.64432, "trades": 8, "taker_buy_quote": 9.9176}, {"ts": 1775383320000, "open": 0.00617, "high": 0.00619, "low": 0.00617, "close": 0.00619, "volume": 264011.0, "quote_volume": 1632.86673, "trades": 17, "taker_buy_quote": 1027.05251}, {"ts": 1775383380000, "open": 0.00617, "high": 0.00617, "low": 0.00617, "close": 0.00617, "volume": 15599.0, "quote_volume": 96.24583, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775383440000, "open": 0.00618, "high": 0.00626, "low": 0.00617, "close": 0.00621, "volume": 4967841.0, "quote_volume": 30862.14658, "trades": 120, "taker_buy_quote": 27567.29742}, {"ts": 1775383500000, "open": 0.00621, "high": 0.00621, "low": 0.00619, "close": 0.00619, "volume": 257820.0, "quote_volume": 1596.75396, "trades": 8, "taker_buy_quote": 846.15296}, {"ts": 1775383560000, "open": 0.00619, "high": 0.0062, "low": 0.00619, "close": 0.00619, "volume": 58827.0, "quote_volume": 364.32129, "trades": 6, "taker_buy_quote": 112.9392}, {"ts": 1775383620000, "open": 0.00619, "high": 0.00619, "low": 0.00619, "close": 0.00619, "volume": 23757.0, "quote_volume": 147.05583, "trades": 4, "taker_buy_quote": 54.77531}, {"ts": 1775383680000, "open": 0.00619, "high": 0.00621, "low": 0.00619, "close": 0.00621, "volume": 122328.0, "quote_volume": 758.21268, "trades": 8, "taker_buy_quote": 683.80888}, {"ts": 1775383740000, "open": 0.00619, "high": 0.00619, "low": 0.00619, "close": 0.00619, "volume": 7173.0, "quote_volume": 44.40087, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775383800000, "open": 0.00619, "high": 0.00621, "low": 0.00619, "close": 0.00621, "volume": 28650.0, "quote_volume": 177.6528, "trades": 6, "taker_buy_quote": 171.8342}, {"ts": 1775383860000, "open": 0.00621, "high": 0.00621, "low": 0.00621, "close": 0.00621, "volume": 8051.0, "quote_volume": 49.99671, "trades": 1, "taker_buy_quote": 49.99671}, {"ts": 1775383920000, "open": 0.00621, "high": 0.00622, "low": 0.0062, "close": 0.00622, "volume": 66218.0, "quote_volume": 411.14385, "trades": 5, "taker_buy_quote": 83.08739}, {"ts": 1775383980000, "open": 0.00622, "high": 0.00622, "low": 0.00621, "close": 0.00621, "volume": 359842.0, "quote_volume": 2234.66639, "trades": 12, "taker_buy_quote": 29.58854}, {"ts": 1775384040000, "open": 0.00621, "high": 0.00621, "low": 0.00621, "close": 0.00621, "volume": 51731.0, "quote_volume": 321.24951, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775384100000, "open": 0.00621, "high": 0.00623, "low": 0.00621, "close": 0.00623, "volume": 335671.0, "quote_volume": 2090.9608, "trades": 13, "taker_buy_quote": 418.55009}, {"ts": 1775384160000, "open": 0.00623, "high": 0.00624, "low": 0.00623, "close": 0.00624, "volume": 382416.0, "quote_volume": 2385.75595, "trades": 9, "taker_buy_quote": 917.61696}, {"ts": 1775384220000, "open": 0.00623, "high": 0.00623, "low": 0.0062, "close": 0.0062, "volume": 498914.0, "quote_volume": 3104.50433, "trades": 20, "taker_buy_quote": 332.69545}, {"ts": 1775384280000, "open": 0.0062, "high": 0.0062, "low": 0.00619, "close": 0.00619, "volume": 244750.0, "quote_volume": 1515.13299, "trades": 8, "taker_buy_quote": 80.9038}, {"ts": 1775384340000, "open": 0.00621, "high": 0.00621, "low": 0.0062, "close": 0.0062, "volume": 280445.0, "quote_volume": 1738.79213, "trades": 14, "taker_buy_quote": 289.03993}, {"ts": 1775384400000, "open": 0.0062, "high": 0.0062, "low": 0.0062, "close": 0.0062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384460000, "open": 0.00621, "high": 0.00621, "low": 0.00621, "close": 0.00621, "volume": 201664.0, "quote_volume": 1252.33344, "trades": 5, "taker_buy_quote": 1252.33344}, {"ts": 1775384520000, "open": 0.00621, "high": 0.00621, "low": 0.00619, "close": 0.00619, "volume": 221515.0, "quote_volume": 1373.13435, "trades": 13, "taker_buy_quote": 14.8242}, {"ts": 1775384580000, "open": 0.00618, "high": 0.00619, "low": 0.00618, "close": 0.00619, "volume": 9436.0, "quote_volume": 58.34346, "trades": 4, "taker_buy_quote": 17.93862}, {"ts": 1775384640000, "open": 0.0062, "high": 0.00622, "low": 0.0062, "close": 0.00622, "volume": 17429.0, "quote_volume": 108.08636, "trades": 5, "taker_buy_quote": 108.08636}, {"ts": 1775384700000, "open": 0.00622, "high": 0.00622, "low": 0.00621, "close": 0.00621, "volume": 331595.0, "quote_volume": 2062.45572, "trades": 4, "taker_buy_quote": 1947.21454}, {"ts": 1775384760000, "open": 0.00621, "high": 0.00621, "low": 0.0062, "close": 0.0062, "volume": 33024.0, "quote_volume": 204.95682, "trades": 5, "taker_buy_quote": 53.2818}, {"ts": 1775384820000, "open": 0.0062, "high": 0.0062, "low": 0.0062, "close": 0.0062, "volume": 195439.0, "quote_volume": 1211.7218, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775384880000, "open": 0.0062, "high": 0.0062, "low": 0.0062, "close": 0.0062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384940000, "open": 0.0062, "high": 0.0062, "low": 0.0062, "close": 0.0062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385000000, "open": 0.0062, "high": 0.0062, "low": 0.0062, "close": 0.0062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385060000, "open": 0.0062, "high": 0.00621, "low": 0.0062, "close": 0.00621, "volume": 184794.0, "quote_volume": 1146.58589, "trades": 11, "taker_buy_quote": 196.99362}, {"ts": 1775385120000, "open": 0.00622, "high": 0.00626, "low": 0.00622, "close": 0.00624, "volume": 1336770.0, "quote_volume": 8358.47845, "trades": 48, "taker_buy_quote": 7182.59783}, {"ts": 1775385180000, "open": 0.00625, "high": 0.00625, "low": 0.00625, "close": 0.00625, "volume": 153156.0, "quote_volume": 957.225, "trades": 7, "taker_buy_quote": 758.33125}, {"ts": 1775385240000, "open": 0.00625, "high": 0.00625, "low": 0.00624, "close": 0.00624, "volume": 557742.0, "quote_volume": 3480.75028, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775385300000, "open": 0.00626, "high": 0.00627, "low": 0.00626, "close": 0.00627, "volume": 62163.0, "quote_volume": 389.37674, "trades": 11, "taker_buy_quote": 241.39034}, {"ts": 1775385360000, "open": 0.00627, "high": 0.00628, "low": 0.00627, "close": 0.00628, "volume": 217652.0, "quote_volume": 1365.59015, "trades": 16, "taker_buy_quote": 770.74958}, {"ts": 1775385420000, "open": 0.00628, "high": 0.00629, "low": 0.00626, "close": 0.00626, "volume": 321427.0, "quote_volume": 2017.01462, "trades": 20, "taker_buy_quote": 199.99684}, {"ts": 1775385480000, "open": 0.00627, "high": 0.00627, "low": 0.00626, "close": 0.00626, "volume": 40616.0, "quote_volume": 254.57381, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775385540000, "open": 0.00626, "high": 0.00626, "low": 0.00625, "close": 0.00625, "volume": 360591.0, "quote_volume": 2257.07479, "trades": 20, "taker_buy_quote": 811.05812}, {"ts": 1775385600000, "open": 0.00625, "high": 0.00626, "low": 0.00625, "close": 0.00626, "volume": 243039.0, "quote_volume": 1521.34308, "trades": 14, "taker_buy_quote": 1185.5188}, {"ts": 1775385660000, "open": 0.00626, "high": 0.00626, "low": 0.00626, "close": 0.00626, "volume": 202504.0, "quote_volume": 1267.67504, "trades": 5, "taker_buy_quote": 1004.11026}, {"ts": 1775385720000, "open": 0.00626, "high": 0.00626, "low": 0.00625, "close": 0.00625, "volume": 268437.0, "quote_volume": 1680.15693, "trades": 30, "taker_buy_quote": 6.02838}, {"ts": 1775385780000, "open": 0.00626, "high": 0.00626, "low": 0.00626, "close": 0.00626, "volume": 16054.0, "quote_volume": 100.49804, "trades": 2, "taker_buy_quote": 100.49804}, {"ts": 1775385840000, "open": 0.00625, "high": 0.00625, "low": 0.00623, "close": 0.00623, "volume": 675334.0, "quote_volume": 4215.2618, "trades": 25, "taker_buy_quote": 328.25}, {"ts": 1775385900000, "open": 0.00624, "high": 0.00624, "low": 0.00621, "close": 0.00621, "volume": 799095.0, "quote_volume": 4977.43972, "trades": 36, "taker_buy_quote": 189.0094}, {"ts": 1775385960000, "open": 0.00622, "high": 0.00623, "low": 0.00621, "close": 0.00621, "volume": 123591.0, "quote_volume": 769.606, "trades": 7, "taker_buy_quote": 651.91966}, {"ts": 1775386020000, "open": 0.00621, "high": 0.00621, "low": 0.0062, "close": 0.0062, "volume": 180016.0, "quote_volume": 1116.19839, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775386080000, "open": 0.00621, "high": 0.00621, "low": 0.00621, "close": 0.00621, "volume": 14039.0, "quote_volume": 87.18219, "trades": 2, "taker_buy_quote": 87.18219}, {"ts": 1775386140000, "open": 0.0062, "high": 0.0062, "low": 0.00617, "close": 0.00617, "volume": 506816.0, "quote_volume": 3135.6357, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775386200000, "open": 0.00618, "high": 0.00618, "low": 0.00618, "close": 0.00618, "volume": 14210.0, "quote_volume": 87.8178, "trades": 4, "taker_buy_quote": 5.79684}, {"ts": 1775386260000, "open": 0.00618, "high": 0.00618, "low": 0.00617, "close": 0.00618, "volume": 28286.0, "quote_volume": 174.72658, "trades": 4, "taker_buy_quote": 74.2836}, {"ts": 1775386320000, "open": 0.00618, "high": 0.00618, "low": 0.00615, "close": 0.00617, "volume": 320376.0, "quote_volume": 1975.71741, "trades": 16, "taker_buy_quote": 203.33966}, {"ts": 1775386380000, "open": 0.00616, "high": 0.00617, "low": 0.00615, "close": 0.00617, "volume": 107710.0, "quote_volume": 663.34478, "trades": 12, "taker_buy_quote": 420.00075}, {"ts": 1775386440000, "open": 0.00617, "high": 0.00617, "low": 0.00616, "close": 0.00616, "volume": 39599.0, "quote_volume": 243.97004, "trades": 14, "taker_buy_quote": 33.47668}, {"ts": 1775386500000, "open": 0.00616, "high": 0.00618, "low": 0.00616, "close": 0.00616, "volume": 223274.0, "quote_volume": 1376.63422, "trades": 14, "taker_buy_quote": 433.83074}, {"ts": 1775386560000, "open": 0.00615, "high": 0.00615, "low": 0.00614, "close": 0.00614, "volume": 23742.0, "quote_volume": 145.80096, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775386620000, "open": 0.00615, "high": 0.00615, "low": 0.00613, "close": 0.00613, "volume": 257273.0, "quote_volume": 1579.6235, "trades": 35, "taker_buy_quote": 30.5778}, {"ts": 1775386680000, "open": 0.00614, "high": 0.00615, "low": 0.00613, "close": 0.00613, "volume": 307733.0, "quote_volume": 1888.66824, "trades": 13, "taker_buy_quote": 249.075}, {"ts": 1775386740000, "open": 0.00614, "high": 0.00614, "low": 0.00613, "close": 0.00613, "volume": 236471.0, "quote_volume": 1450.51904, "trades": 7, "taker_buy_quote": 584.41134}, {"ts": 1775386800000, "open": 0.00613, "high": 0.00617, "low": 0.00613, "close": 0.00614, "volume": 1569069.0, "quote_volume": 9657.56452, "trades": 40, "taker_buy_quote": 8946.69414}, {"ts": 1775386860000, "open": 0.00614, "high": 0.00615, "low": 0.00613, "close": 0.00615, "volume": 277241.0, "quote_volume": 1703.50091, "trades": 10, "taker_buy_quote": 1143.02473}, {"ts": 1775386920000, "open": 0.00615, "high": 0.00617, "low": 0.00615, "close": 0.00617, "volume": 478871.0, "quote_volume": 2950.02655, "trades": 11, "taker_buy_quote": 2758.411}, {"ts": 1775386980000, "open": 0.00616, "high": 0.00616, "low": 0.00613, "close": 0.00613, "volume": 110862.0, "quote_volume": 682.73659, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775387040000, "open": 0.00613, "high": 0.00617, "low": 0.00613, "close": 0.00617, "volume": 223224.0, "quote_volume": 1371.46162, "trades": 19, "taker_buy_quote": 1134.795}, {"ts": 1775387100000, "open": 0.00617, "high": 0.00617, "low": 0.00617, "close": 0.00617, "volume": 3740.0, "quote_volume": 23.0758, "trades": 2, "taker_buy_quote": 7.00295}, {"ts": 1775387160000, "open": 0.00617, "high": 0.00617, "low": 0.00616, "close": 0.00617, "volume": 57214.0, "quote_volume": 352.9283, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775387220000, "open": 0.00616, "high": 0.00618, "low": 0.00616, "close": 0.00618, "volume": 93445.0, "quote_volume": 576.79821, "trades": 12, "taker_buy_quote": 312.19778}, {"ts": 1775387280000, "open": 0.00617, "high": 0.00617, "low": 0.00616, "close": 0.00616, "volume": 92917.0, "quote_volume": 573.10641, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775387340000, "open": 0.00617, "high": 0.00618, "low": 0.00617, "close": 0.00617, "volume": 126653.0, "quote_volume": 782.09441, "trades": 8, "taker_buy_quote": 324.5736}, {"ts": 1775387400000, "open": 0.00617, "high": 0.00617, "low": 0.00616, "close": 0.00616, "volume": 208738.0, "quote_volume": 1287.26851, "trades": 16, "taker_buy_quote": 148.3268}, {"ts": 1775387460000, "open": 0.00616, "high": 0.00616, "low": 0.00614, "close": 0.00615, "volume": 220004.0, "quote_volume": 1353.747, "trades": 26, "taker_buy_quote": 263.72166}, {"ts": 1775387520000, "open": 0.00615, "high": 0.00615, "low": 0.00614, "close": 0.00614, "volume": 333149.0, "quote_volume": 2048.09057, "trades": 26, "taker_buy_quote": 195.5577}, {"ts": 1775387580000, "open": 0.00616, "high": 0.00616, "low": 0.00614, "close": 0.00616, "volume": 517502.0, "quote_volume": 3187.03909, "trades": 21, "taker_buy_quote": 1109.67772}, {"ts": 1775387640000, "open": 0.00616, "high": 0.00617, "low": 0.00616, "close": 0.00616, "volume": 807337.0, "quote_volume": 4977.5549, "trades": 25, "taker_buy_quote": 4751.50438}, {"ts": 1775387700000, "open": 0.00617, "high": 0.00617, "low": 0.00617, "close": 0.00617, "volume": 30946.0, "quote_volume": 190.93682, "trades": 4, "taker_buy_quote": 116.77342}, {"ts": 1775387760000, "open": 0.00616, "high": 0.00616, "low": 0.00616, "close": 0.00616, "volume": 12020.0, "quote_volume": 74.0432, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775387820000, "open": 0.00618, "high": 0.00618, "low": 0.00618, "close": 0.00618, "volume": 12910.0, "quote_volume": 79.7838, "trades": 2, "taker_buy_quote": 79.7838}, {"ts": 1775387880000, "open": 0.00618, "high": 0.00618, "low": 0.00617, "close": 0.00617, "volume": 75915.0, "quote_volume": 468.68013, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775387940000, "open": 0.00617, "high": 0.00617, "low": 0.00617, "close": 0.00617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388000000, "open": 0.00618, "high": 0.0062, "low": 0.00618, "close": 0.0062, "volume": 33234.0, "quote_volume": 205.46869, "trades": 6, "taker_buy_quote": 112.89847}, {"ts": 1775388060000, "open": 0.0062, "high": 0.0062, "low": 0.00618, "close": 0.00618, "volume": 496679.0, "quote_volume": 3073.87533, "trades": 18, "taker_buy_quote": 316.3526}, {"ts": 1775388120000, "open": 0.00619, "high": 0.00619, "low": 0.00619, "close": 0.00619, "volume": 5537.0, "quote_volume": 34.27403, "trades": 1, "taker_buy_quote": 34.27403}, {"ts": 1775388180000, "open": 0.00619, "high": 0.00619, "low": 0.00619, "close": 0.00619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388240000, "open": 0.00618, "high": 0.00619, "low": 0.00617, "close": 0.00617, "volume": 324381.0, "quote_volume": 2005.47418, "trades": 19, "taker_buy_quote": 469.04106}, {"ts": 1775388300000, "open": 0.00616, "high": 0.00617, "low": 0.00616, "close": 0.00617, "volume": 2218.0, "quote_volume": 13.67098, "trades": 3, "taker_buy_quote": 4.9977}, {"ts": 1775388360000, "open": 0.00616, "high": 0.00616, "low": 0.00614, "close": 0.00614, "volume": 306389.0, "quote_volume": 1887.04277, "trades": 7, "taker_buy_quote": 73.8028}, {"ts": 1775388420000, "open": 0.00613, "high": 0.00613, "low": 0.00611, "close": 0.00612, "volume": 64766.0, "quote_volume": 396.44648, "trades": 8, "taker_buy_quote": 73.5624}, {"ts": 1775388480000, "open": 0.00613, "high": 0.00613, "low": 0.00606, "close": 0.00609, "volume": 3354808.0, "quote_volume": 20433.10073, "trades": 131, "taker_buy_quote": 8467.64548}, {"ts": 1775388540000, "open": 0.00609, "high": 0.00611, "low": 0.00609, "close": 0.00611, "volume": 404837.0, "quote_volume": 2467.58024, "trades": 28, "taker_buy_quote": 1863.91}, {"ts": 1775388600000, "open": 0.0061, "high": 0.00612, "low": 0.0061, "close": 0.00611, "volume": 852503.0, "quote_volume": 5210.15553, "trades": 32, "taker_buy_quote": 4004.15799}, {"ts": 1775388660000, "open": 0.0061, "high": 0.00611, "low": 0.0061, "close": 0.00611, "volume": 19062.0, "quote_volume": 116.42223, "trades": 2, "taker_buy_quote": 88.00233}, {"ts": 1775388720000, "open": 0.00612, "high": 0.00613, "low": 0.00612, "close": 0.00613, "volume": 63524.0, "quote_volume": 389.05592, "trades": 5, "taker_buy_quote": 389.05592}, {"ts": 1775388780000, "open": 0.00612, "high": 0.00612, "low": 0.00611, "close": 0.00611, "volume": 143446.0, "quote_volume": 876.69258, "trades": 8, "taker_buy_quote": 73.4422}, {"ts": 1775388840000, "open": 0.0061, "high": 0.00612, "low": 0.0061, "close": 0.00612, "volume": 139783.0, "quote_volume": 855.2214, "trades": 19, "taker_buy_quote": 728.54928}, {"ts": 1775388900000, "open": 0.00611, "high": 0.00612, "low": 0.00611, "close": 0.00612, "volume": 77120.0, "quote_volume": 471.8542, "trades": 4, "taker_buy_quote": 471.8542}, {"ts": 1775388960000, "open": 0.00611, "high": 0.00614, "low": 0.00611, "close": 0.00614, "volume": 162605.0, "quote_volume": 994.96736, "trades": 12, "taker_buy_quote": 988.83736}, {"ts": 1775389020000, "open": 0.00614, "high": 0.00614, "low": 0.0061, "close": 0.00612, "volume": 1843521.0, "quote_volume": 11262.45513, "trades": 43, "taker_buy_quote": 1437.72642}, {"ts": 1775389080000, "open": 0.00612, "high": 0.00613, "low": 0.00611, "close": 0.00613, "volume": 942532.0, "quote_volume": 5760.22835, "trades": 15, "taker_buy_quote": 4251.13567}, {"ts": 1775389140000, "open": 0.00612, "high": 0.00613, "low": 0.00611, "close": 0.00613, "volume": 97628.0, "quote_volume": 597.28817, "trades": 8, "taker_buy_quote": 331.02248}, {"ts": 1775389200000, "open": 0.00612, "high": 0.00612, "low": 0.00612, "close": 0.00612, "volume": 5384.0, "quote_volume": 32.95008, "trades": 2, "taker_buy_quote": 14.92056}, {"ts": 1775389260000, "open": 0.00611, "high": 0.00611, "low": 0.00608, "close": 0.00608, "volume": 143482.0, "quote_volume": 872.7756, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775389320000, "open": 0.0061, "high": 0.00611, "low": 0.0061, "close": 0.0061, "volume": 270197.0, "quote_volume": 1650.66893, "trades": 10, "taker_buy_quote": 1507.35733}, {"ts": 1775389380000, "open": 0.0061, "high": 0.0061, "low": 0.0061, "close": 0.0061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389440000, "open": 0.0061, "high": 0.00611, "low": 0.00606, "close": 0.00607, "volume": 3550132.0, "quote_volume": 21579.78129, "trades": 84, "taker_buy_quote": 2942.17206}, {"ts": 1775389500000, "open": 0.00608, "high": 0.00609, "low": 0.00608, "close": 0.00609, "volume": 53895.0, "quote_volume": 327.88413, "trades": 6, "taker_buy_quote": 254.80253}, {"ts": 1775389560000, "open": 0.00608, "high": 0.00608, "low": 0.00608, "close": 0.00608, "volume": 163885.0, "quote_volume": 996.4208, "trades": 5, "taker_buy_quote": 252.28352}, {"ts": 1775389620000, "open": 0.00607, "high": 0.00608, "low": 0.00607, "close": 0.00608, "volume": 77439.0, "quote_volume": 470.12701, "trades": 14, "taker_buy_quote": 43.94624}, {"ts": 1775389680000, "open": 0.00607, "high": 0.00607, "low": 0.00606, "close": 0.00606, "volume": 861971.0, "quote_volume": 5228.51916, "trades": 20, "taker_buy_quote": 3305.56594}, {"ts": 1775389740000, "open": 0.00608, "high": 0.00608, "low": 0.00608, "close": 0.00608, "volume": 92240.0, "quote_volume": 560.8192, "trades": 11, "taker_buy_quote": 363.99744}, {"ts": 1775389800000, "open": 0.00608, "high": 0.00608, "low": 0.00607, "close": 0.00607, "volume": 272020.0, "quote_volume": 1653.03676, "trades": 8, "taker_buy_quote": 494.92959}, {"ts": 1775389860000, "open": 0.00607, "high": 0.00608, "low": 0.00607, "close": 0.00608, "volume": 345213.0, "quote_volume": 2097.82237, "trades": 10, "taker_buy_quote": 76.81472}, {"ts": 1775389920000, "open": 0.00607, "high": 0.00607, "low": 0.00605, "close": 0.00606, "volume": 965301.0, "quote_volume": 5843.41925, "trades": 27, "taker_buy_quote": 201.524}, {"ts": 1775389980000, "open": 0.00607, "high": 0.00607, "low": 0.00606, "close": 0.00607, "volume": 441505.0, "quote_volume": 2679.63672, "trades": 17, "taker_buy_quote": 529.44968}, {"ts": 1775390040000, "open": 0.00607, "high": 0.00607, "low": 0.00607, "close": 0.00607, "volume": 134392.0, "quote_volume": 815.75944, "trades": 11, "taker_buy_quote": 464.7192}, {"ts": 1775390100000, "open": 0.00608, "high": 0.00609, "low": 0.00608, "close": 0.00608, "volume": 35626.0, "quote_volume": 216.62746, "trades": 7, "taker_buy_quote": 18.52282}, {"ts": 1775390160000, "open": 0.00608, "high": 0.00608, "low": 0.00607, "close": 0.00607, "volume": 563893.0, "quote_volume": 3425.80959, "trades": 19, "taker_buy_quote": 1347.52864}, {"ts": 1775390220000, "open": 0.00607, "high": 0.00607, "low": 0.00606, "close": 0.00606, "volume": 299109.0, "quote_volume": 1815.06674, "trades": 10, "taker_buy_quote": 318.7964}, {"ts": 1775390280000, "open": 0.00607, "high": 0.00608, "low": 0.00607, "close": 0.00608, "volume": 244843.0, "quote_volume": 1486.89455, "trades": 6, "taker_buy_quote": 1428.60434}, {"ts": 1775390340000, "open": 0.00608, "high": 0.00609, "low": 0.00607, "close": 0.00607, "volume": 886950.0, "quote_volume": 5397.79966, "trades": 11, "taker_buy_quote": 5126.27035}, {"ts": 1775390400000, "open": 0.00606, "high": 0.00606, "low": 0.00602, "close": 0.00602, "volume": 2031066.0, "quote_volume": 12267.73172, "trades": 97, "taker_buy_quote": 1985.04371}, {"ts": 1775390460000, "open": 0.00602, "high": 0.00605, "low": 0.006, "close": 0.00605, "volume": 3100430.0, "quote_volume": 18619.84857, "trades": 82, "taker_buy_quote": 8017.49678}, {"ts": 1775390520000, "open": 0.00604, "high": 0.00604, "low": 0.00603, "close": 0.00603, "volume": 109829.0, "quote_volume": 662.386, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775390580000, "open": 0.00603, "high": 0.00603, "low": 0.00602, "close": 0.00602, "volume": 358602.0, "quote_volume": 2162.08729, "trades": 10, "taker_buy_quote": 1919.37915}, {"ts": 1775390640000, "open": 0.00602, "high": 0.00602, "low": 0.00599, "close": 0.00602, "volume": 1880503.0, "quote_volume": 11282.62525, "trades": 46, "taker_buy_quote": 2959.16427}, {"ts": 1775390700000, "open": 0.00602, "high": 0.00604, "low": 0.00602, "close": 0.00603, "volume": 64770.0, "quote_volume": 390.78751, "trades": 12, "taker_buy_quote": 188.78653}, {"ts": 1775390760000, "open": 0.00603, "high": 0.00603, "low": 0.00599, "close": 0.00601, "volume": 618824.0, "quote_volume": 3717.34553, "trades": 29, "taker_buy_quote": 1035.21907}, {"ts": 1775390820000, "open": 0.00601, "high": 0.00604, "low": 0.00601, "close": 0.00603, "volume": 291862.0, "quote_volume": 1759.55588, "trades": 15, "taker_buy_quote": 1006.67994}, {"ts": 1775390880000, "open": 0.00602, "high": 0.00602, "low": 0.00602, "close": 0.00602, "volume": 5097.0, "quote_volume": 30.68394, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775390940000, "open": 0.00603, "high": 0.00606, "low": 0.00603, "close": 0.00604, "volume": 1108411.0, "quote_volume": 6701.39032, "trades": 31, "taker_buy_quote": 6559.71636}, {"ts": 1775391000000, "open": 0.00604, "high": 0.00605, "low": 0.00601, "close": 0.00602, "volume": 2876807.0, "quote_volume": 17351.24832, "trades": 76, "taker_buy_quote": 14164.61714}, {"ts": 1775391060000, "open": 0.00605, "high": 0.00605, "low": 0.00604, "close": 0.00605, "volume": 391934.0, "quote_volume": 2368.28138, "trades": 32, "taker_buy_quote": 368.51823}, {"ts": 1775391120000, "open": 0.00604, "high": 0.00604, "low": 0.00598, "close": 0.00599, "volume": 3724473.0, "quote_volume": 22343.5481, "trades": 92, "taker_buy_quote": 2418.34924}, {"ts": 1775391180000, "open": 0.00599, "high": 0.006, "low": 0.00598, "close": 0.006, "volume": 1100130.0, "quote_volume": 6588.49683, "trades": 31, "taker_buy_quote": 976.36852}, {"ts": 1775391240000, "open": 0.00599, "high": 0.00599, "low": 0.00598, "close": 0.00599, "volume": 418650.0, "quote_volume": 2507.68846, "trades": 18, "taker_buy_quote": 218.58109}, {"ts": 1775391300000, "open": 0.00598, "high": 0.006, "low": 0.00598, "close": 0.006, "volume": 315052.0, "quote_volume": 1886.02885, "trades": 25, "taker_buy_quote": 671.92418}, {"ts": 1775391360000, "open": 0.006, "high": 0.00601, "low": 0.00597, "close": 0.00597, "volume": 336020.0, "quote_volume": 2012.4281, "trades": 29, "taker_buy_quote": 337.70709}, {"ts": 1775391420000, "open": 0.00598, "high": 0.00598, "low": 0.00597, "close": 0.00597, "volume": 53080.0, "quote_volume": 317.35859, "trades": 7, "taker_buy_quote": 71.8796}, {"ts": 1775391480000, "open": 0.00597, "high": 0.00597, "low": 0.00596, "close": 0.00596, "volume": 846260.0, "quote_volume": 5047.67585, "trades": 30, "taker_buy_quote": 841.30434}, {"ts": 1775391540000, "open": 0.00597, "high": 0.00597, "low": 0.00589, "close": 0.00593, "volume": 9626597.0, "quote_volume": 56962.81014, "trades": 171, "taker_buy_quote": 20044.48077}, {"ts": 1775391600000, "open": 0.00592, "high": 0.00596, "low": 0.00591, "close": 0.00591, "volume": 2254689.0, "quote_volume": 13382.36353, "trades": 80, "taker_buy_quote": 3085.11469}, {"ts": 1775391660000, "open": 0.00591, "high": 0.00592, "low": 0.00588, "close": 0.00589, "volume": 1934189.0, "quote_volume": 11424.62505, "trades": 69, "taker_buy_quote": 8005.91161}, {"ts": 1775391720000, "open": 0.00589, "high": 0.0059, "low": 0.00587, "close": 0.0059, "volume": 1920045.0, "quote_volume": 11302.17394, "trades": 58, "taker_buy_quote": 2694.7231}, {"ts": 1775391780000, "open": 0.0059, "high": 0.00592, "low": 0.0059, "close": 0.00591, "volume": 651283.0, "quote_volume": 3851.81276, "trades": 19, "taker_buy_quote": 3629.73269}, {"ts": 1775391840000, "open": 0.0059, "high": 0.00591, "low": 0.00589, "close": 0.00591, "volume": 128065.0, "quote_volume": 756.34792, "trades": 11, "taker_buy_quote": 40.03753}, {"ts": 1775391900000, "open": 0.00589, "high": 0.0059, "low": 0.00589, "close": 0.00589, "volume": 412423.0, "quote_volume": 2430.69337, "trades": 39, "taker_buy_quote": 1426.71342}, {"ts": 1775391960000, "open": 0.00589, "high": 0.0059, "low": 0.00589, "close": 0.0059, "volume": 280410.0, "quote_volume": 1651.62578, "trades": 10, "taker_buy_quote": 77.217}, {"ts": 1775392020000, "open": 0.00589, "high": 0.0059, "low": 0.00589, "close": 0.0059, "volume": 670043.0, "quote_volume": 3951.59546, "trades": 25, "taker_buy_quote": 3067.76562}, {"ts": 1775392080000, "open": 0.00589, "high": 0.00592, "low": 0.00589, "close": 0.00591, "volume": 1131815.0, "quote_volume": 6682.95915, "trades": 27, "taker_buy_quote": 5080.51048}, {"ts": 1775392140000, "open": 0.00592, "high": 0.00592, "low": 0.00591, "close": 0.00591, "volume": 241998.0, "quote_volume": 1432.3788, "trades": 17, "taker_buy_quote": 1161.7982}, {"ts": 1775392200000, "open": 0.00592, "high": 0.00594, "low": 0.00591, "close": 0.00593, "volume": 264334.0, "quote_volume": 1564.48283, "trades": 22, "taker_buy_quote": 1001.8763}, {"ts": 1775392260000, "open": 0.00592, "high": 0.00593, "low": 0.00592, "close": 0.00593, "volume": 32542.0, "quote_volume": 192.84435, "trades": 4, "taker_buy_quote": 192.84435}, {"ts": 1775392320000, "open": 0.00592, "high": 0.00593, "low": 0.00589, "close": 0.00589, "volume": 2739762.0, "quote_volume": 16175.80269, "trades": 50, "taker_buy_quote": 14544.25391}, {"ts": 1775392380000, "open": 0.00589, "high": 0.00589, "low": 0.00589, "close": 0.00589, "volume": 808707.0, "quote_volume": 4763.28423, "trades": 16, "taker_buy_quote": 2742.21908}, {"ts": 1775392440000, "open": 0.00588, "high": 0.00588, "low": 0.00586, "close": 0.00586, "volume": 641726.0, "quote_volume": 3766.72421, "trades": 23, "taker_buy_quote": 252.14616}, {"ts": 1775392500000, "open": 0.00586, "high": 0.00588, "low": 0.00585, "close": 0.00588, "volume": 1787312.0, "quote_volume": 10456.89464, "trades": 33, "taker_buy_quote": 506.86309}, {"ts": 1775392560000, "open": 0.00588, "high": 0.00591, "low": 0.00588, "close": 0.00591, "volume": 1716651.0, "quote_volume": 10095.59128, "trades": 27, "taker_buy_quote": 9458.38462}, {"ts": 1775392620000, "open": 0.00589, "high": 0.00592, "low": 0.00589, "close": 0.00591, "volume": 833638.0, "quote_volume": 4925.34238, "trades": 22, "taker_buy_quote": 3059.68099}, {"ts": 1775392680000, "open": 0.00589, "high": 0.0059, "low": 0.00589, "close": 0.0059, "volume": 28179.0, "quote_volume": 166.12667, "trades": 5, "taker_buy_quote": 89.8924}, {"ts": 1775392740000, "open": 0.00589, "high": 0.0059, "low": 0.00589, "close": 0.00589, "volume": 101061.0, "quote_volume": 595.73023, "trades": 10, "taker_buy_quote": 283.6344}, {"ts": 1775392800000, "open": 0.0059, "high": 0.0059, "low": 0.00588, "close": 0.00589, "volume": 837276.0, "quote_volume": 4930.78562, "trades": 7, "taker_buy_quote": 75.11616}, {"ts": 1775392860000, "open": 0.00589, "high": 0.0059, "low": 0.00588, "close": 0.00588, "volume": 509304.0, "quote_volume": 2996.25481, "trades": 21, "taker_buy_quote": 189.76393}, {"ts": 1775392920000, "open": 0.00587, "high": 0.00588, "low": 0.00585, "close": 0.00585, "volume": 735164.0, "quote_volume": 4312.35691, "trades": 27, "taker_buy_quote": 1231.84892}, {"ts": 1775392980000, "open": 0.00587, "high": 0.00587, "low": 0.00585, "close": 0.00587, "volume": 903014.0, "quote_volume": 5289.41672, "trades": 47, "taker_buy_quote": 1826.69323}, {"ts": 1775393040000, "open": 0.00585, "high": 0.00586, "low": 0.00585, "close": 0.00585, "volume": 395287.0, "quote_volume": 2312.78788, "trades": 16, "taker_buy_quote": 280.64998}, {"ts": 1775393100000, "open": 0.00587, "high": 0.00587, "low": 0.00583, "close": 0.00583, "volume": 148869.0, "quote_volume": 870.74345, "trades": 17, "taker_buy_quote": 293.15977}, {"ts": 1775393160000, "open": 0.00584, "high": 0.00585, "low": 0.00582, "close": 0.00584, "volume": 1321149.0, "quote_volume": 7702.47641, "trades": 55, "taker_buy_quote": 2394.34013}, {"ts": 1775393220000, "open": 0.00583, "high": 0.00586, "low": 0.00583, "close": 0.00584, "volume": 313941.0, "quote_volume": 1834.61533, "trades": 19, "taker_buy_quote": 1604.99342}, {"ts": 1775393280000, "open": 0.00583, "high": 0.00585, "low": 0.00582, "close": 0.00585, "volume": 604040.0, "quote_volume": 3525.7425, "trades": 37, "taker_buy_quote": 1081.69068}, {"ts": 1775393340000, "open": 0.00584, "high": 0.00584, "low": 0.00581, "close": 0.00581, "volume": 1345169.0, "quote_volume": 7830.60265, "trades": 49, "taker_buy_quote": 1474.69242}, {"ts": 1775393400000, "open": 0.00583, "high": 0.00585, "low": 0.00582, "close": 0.00584, "volume": 810290.0, "quote_volume": 4734.24463, "trades": 27, "taker_buy_quote": 4274.71817}, {"ts": 1775393460000, "open": 0.00583, "high": 0.00584, "low": 0.00583, "close": 0.00584, "volume": 137670.0, "quote_volume": 802.79752, "trades": 16, "taker_buy_quote": 176.02588}, {"ts": 1775393520000, "open": 0.00584, "high": 0.00584, "low": 0.00571, "close": 0.00572, "volume": 9279724.0, "quote_volume": 53476.19434, "trades": 412, "taker_buy_quote": 9253.92498}, {"ts": 1775393580000, "open": 0.0057, "high": 0.00572, "low": 0.00565, "close": 0.00568, "volume": 4812793.0, "quote_volume": 27319.44894, "trades": 118, "taker_buy_quote": 4283.21519}, {"ts": 1775393640000, "open": 0.00569, "high": 0.00573, "low": 0.00569, "close": 0.00572, "volume": 946120.0, "quote_volume": 5412.43648, "trades": 47, "taker_buy_quote": 3400.45464}, {"ts": 1775393700000, "open": 0.00571, "high": 0.00572, "low": 0.0057, "close": 0.00572, "volume": 531692.0, "quote_volume": 3034.55219, "trades": 21, "taker_buy_quote": 246.39604}, {"ts": 1775393760000, "open": 0.00572, "high": 0.00573, "low": 0.00572, "close": 0.00572, "volume": 230697.0, "quote_volume": 1321.01487, "trades": 21, "taker_buy_quote": 1173.93651}, {"ts": 1775393820000, "open": 0.00571, "high": 0.00572, "low": 0.0057, "close": 0.00571, "volume": 124575.0, "quote_volume": 711.31874, "trades": 19, "taker_buy_quote": 153.95936}, {"ts": 1775393880000, "open": 0.0057, "high": 0.0057, "low": 0.00568, "close": 0.00569, "volume": 1251011.0, "quote_volume": 7122.98685, "trades": 32, "taker_buy_quote": 2756.73743}, {"ts": 1775393940000, "open": 0.00569, "high": 0.00569, "low": 0.0056, "close": 0.0056, "volume": 4111357.0, "quote_volume": 23154.0408, "trades": 106, "taker_buy_quote": 2991.86776}, {"ts": 1775394000000, "open": 0.00561, "high": 0.00562, "low": 0.00545, "close": 0.00547, "volume": 9615639.0, "quote_volume": 52904.16706, "trades": 374, "taker_buy_quote": 22623.87301}, {"ts": 1775394060000, "open": 0.00547, "high": 0.00553, "low": 0.00547, "close": 0.0055, "volume": 3558371.0, "quote_volume": 19568.91955, "trades": 123, "taker_buy_quote": 9742.75373}, {"ts": 1775394120000, "open": 0.00549, "high": 0.00552, "low": 0.00546, "close": 0.00548, "volume": 2633585.0, "quote_volume": 14456.60648, "trades": 68, "taker_buy_quote": 4332.41871}, {"ts": 1775394180000, "open": 0.00547, "high": 0.00555, "low": 0.00544, "close": 0.00554, "volume": 1163476.0, "quote_volume": 6391.41841, "trades": 78, "taker_buy_quote": 948.13031}, {"ts": 1775394240000, "open": 0.00555, "high": 0.00555, "low": 0.00554, "close": 0.00555, "volume": 264626.0, "quote_volume": 1466.60354, "trades": 15, "taker_buy_quote": 376.19174}, {"ts": 1775394300000, "open": 0.00554, "high": 0.00566, "low": 0.00553, "close": 0.00562, "volume": 6896176.0, "quote_volume": 38739.82508, "trades": 270, "taker_buy_quote": 30285.7304}, {"ts": 1775394360000, "open": 0.00561, "high": 0.00565, "low": 0.00561, "close": 0.00563, "volume": 725292.0, "quote_volume": 4086.55467, "trades": 113, "taker_buy_quote": 1643.27732}, {"ts": 1775394420000, "open": 0.00563, "high": 0.00565, "low": 0.00561, "close": 0.00562, "volume": 1494150.0, "quote_volume": 8415.69421, "trades": 104, "taker_buy_quote": 1405.82935}, {"ts": 1775394480000, "open": 0.00562, "high": 0.00567, "low": 0.00562, "close": 0.00566, "volume": 1505295.0, "quote_volume": 8498.35115, "trades": 95, "taker_buy_quote": 6503.26271}, {"ts": 1775394540000, "open": 0.00566, "high": 0.00568, "low": 0.00564, "close": 0.00567, "volume": 3425128.0, "quote_volume": 19397.25877, "trades": 95, "taker_buy_quote": 10233.90316}, {"ts": 1775394600000, "open": 0.00567, "high": 0.0057, "low": 0.00566, "close": 0.00569, "volume": 1911656.0, "quote_volume": 10866.92126, "trades": 80, "taker_buy_quote": 9221.72301}, {"ts": 1775394660000, "open": 0.00569, "high": 0.00572, "low": 0.00566, "close": 0.00571, "volume": 2335790.0, "quote_volume": 13314.79397, "trades": 103, "taker_buy_quote": 9066.21972}, {"ts": 1775394720000, "open": 0.00571, "high": 0.00571, "low": 0.00568, "close": 0.00569, "volume": 1121102.0, "quote_volume": 6376.83401, "trades": 45, "taker_buy_quote": 2684.16053}, {"ts": 1775394780000, "open": 0.00569, "high": 0.00571, "low": 0.00568, "close": 0.00568, "volume": 1293108.0, "quote_volume": 7353.57095, "trades": 48, "taker_buy_quote": 2015.27605}, {"ts": 1775394840000, "open": 0.00569, "high": 0.00572, "low": 0.00568, "close": 0.0057, "volume": 1231520.0, "quote_volume": 7023.66264, "trades": 57, "taker_buy_quote": 4531.2324}, {"ts": 1775394900000, "open": 0.0057, "high": 0.00571, "low": 0.00568, "close": 0.0057, "volume": 3469753.0, "quote_volume": 19767.03712, "trades": 74, "taker_buy_quote": 4301.5681}, {"ts": 1775394960000, "open": 0.0057, "high": 0.00572, "low": 0.0057, "close": 0.00572, "volume": 348757.0, "quote_volume": 1992.99903, "trades": 17, "taker_buy_quote": 1957.95543}, {"ts": 1775395020000, "open": 0.00571, "high": 0.00571, "low": 0.00568, "close": 0.00569, "volume": 424090.0, "quote_volume": 2411.26827, "trades": 30, "taker_buy_quote": 1590.9355}, {"ts": 1775395080000, "open": 0.0057, "high": 0.0057, "low": 0.00566, "close": 0.00566, "volume": 1065669.0, "quote_volume": 6042.34257, "trades": 38, "taker_buy_quote": 1790.85534}, {"ts": 1775395140000, "open": 0.00567, "high": 0.00569, "low": 0.00566, "close": 0.00566, "volume": 428318.0, "quote_volume": 2432.50334, "trades": 19, "taker_buy_quote": 1853.45556}, {"ts": 1775395200000, "open": 0.00566, "high": 0.00567, "low": 0.00565, "close": 0.00565, "volume": 495157.0, "quote_volume": 2801.45712, "trades": 20, "taker_buy_quote": 822.17348}, {"ts": 1775395260000, "open": 0.00564, "high": 0.00565, "low": 0.00562, "close": 0.00564, "volume": 1618145.0, "quote_volume": 9116.15244, "trades": 53, "taker_buy_quote": 1836.37891}, {"ts": 1775395320000, "open": 0.00564, "high": 0.00565, "low": 0.00563, "close": 0.00565, "volume": 169656.0, "quote_volume": 956.86984, "trades": 8, "taker_buy_quote": 796.01314}, {"ts": 1775395380000, "open": 0.00563, "high": 0.00565, "low": 0.00562, "close": 0.00565, "volume": 1112430.0, "quote_volume": 6264.32405, "trades": 33, "taker_buy_quote": 1728.78841}, {"ts": 1775395440000, "open": 0.00565, "high": 0.00571, "low": 0.00565, "close": 0.00569, "volume": 1567130.0, "quote_volume": 8896.33071, "trades": 74, "taker_buy_quote": 6110.36646}, {"ts": 1775395500000, "open": 0.00568, "high": 0.00569, "low": 0.00567, "close": 0.00569, "volume": 235692.0, "quote_volume": 1337.74789, "trades": 18, "taker_buy_quote": 430.77634}, {"ts": 1775395560000, "open": 0.00569, "high": 0.00573, "low": 0.00569, "close": 0.00571, "volume": 1612402.0, "quote_volume": 9210.23635, "trades": 44, "taker_buy_quote": 6663.10801}, {"ts": 1775395620000, "open": 0.00571, "high": 0.00571, "low": 0.0057, "close": 0.00571, "volume": 308190.0, "quote_volume": 1759.75574, "trades": 13, "taker_buy_quote": 1754.53454}, {"ts": 1775395680000, "open": 0.00571, "high": 0.00571, "low": 0.0057, "close": 0.00571, "volume": 218524.0, "quote_volume": 1246.79098, "trades": 15, "taker_buy_quote": 581.78588}, {"ts": 1775395740000, "open": 0.00571, "high": 0.00571, "low": 0.00571, "close": 0.00571, "volume": 9390.0, "quote_volume": 53.6169, "trades": 2, "taker_buy_quote": 53.6169}, {"ts": 1775395800000, "open": 0.0057, "high": 0.0057, "low": 0.00568, "close": 0.00569, "volume": 375370.0, "quote_volume": 2135.73438, "trades": 21, "taker_buy_quote": 1060.53634}, {"ts": 1775395860000, "open": 0.0057, "high": 0.00571, "low": 0.0057, "close": 0.00571, "volume": 135948.0, "quote_volume": 776.08589, "trades": 15, "taker_buy_quote": 136.02924}, {"ts": 1775395920000, "open": 0.00569, "high": 0.00569, "low": 0.00567, "close": 0.00567, "volume": 411616.0, "quote_volume": 2341.46304, "trades": 32, "taker_buy_quote": 439.66786}, {"ts": 1775395980000, "open": 0.00569, "high": 0.00569, "low": 0.00567, "close": 0.00567, "volume": 292624.0, "quote_volume": 1663.49429, "trades": 25, "taker_buy_quote": 273.3348}, {"ts": 1775396040000, "open": 0.00568, "high": 0.00568, "low": 0.00568, "close": 0.00568, "volume": 212429.0, "quote_volume": 1206.59672, "trades": 34, "taker_buy_quote": 248.25008}, {"ts": 1775396100000, "open": 0.00569, "high": 0.00571, "low": 0.00568, "close": 0.00569, "volume": 1496937.0, "quote_volume": 8527.2042, "trades": 56, "taker_buy_quote": 6550.27898}, {"ts": 1775396160000, "open": 0.00569, "high": 0.0057, "low": 0.00569, "close": 0.0057, "volume": 42744.0, "quote_volume": 243.62852, "trades": 4, "taker_buy_quote": 236.6412}, {"ts": 1775396220000, "open": 0.00569, "high": 0.00569, "low": 0.00568, "close": 0.00569, "volume": 423434.0, "quote_volume": 2406.18002, "trades": 30, "taker_buy_quote": 422.30042}, {"ts": 1775396280000, "open": 0.00569, "high": 0.00571, "low": 0.00569, "close": 0.00571, "volume": 1102276.0, "quote_volume": 6286.13405, "trades": 46, "taker_buy_quote": 5088.35597}, {"ts": 1775396340000, "open": 0.00572, "high": 0.00572, "low": 0.0057, "close": 0.00572, "volume": 243449.0, "quote_volume": 1390.70907, "trades": 14, "taker_buy_quote": 1325.36567}, {"ts": 1775396400000, "open": 0.00572, "high": 0.00575, "low": 0.00572, "close": 0.00575, "volume": 159341.0, "quote_volume": 914.44651, "trades": 16, "taker_buy_quote": 163.25876}, {"ts": 1775396460000, "open": 0.00574, "high": 0.00575, "low": 0.00572, "close": 0.00575, "volume": 446136.0, "quote_volume": 2560.49138, "trades": 26, "taker_buy_quote": 1594.07257}, {"ts": 1775396520000, "open": 0.00575, "high": 0.00575, "low": 0.00573, "close": 0.00573, "volume": 291996.0, "quote_volume": 1675.17953, "trades": 24, "taker_buy_quote": 698.56051}, {"ts": 1775396580000, "open": 0.00573, "high": 0.00575, "low": 0.00573, "close": 0.00574, "volume": 52458.0, "quote_volume": 301.15873, "trades": 9, "taker_buy_quote": 199.32383}, {"ts": 1775396640000, "open": 0.00573, "high": 0.00574, "low": 0.00572, "close": 0.00572, "volume": 384246.0, "quote_volume": 2201.94, "trades": 34, "taker_buy_quote": 328.04894}, {"ts": 1775396700000, "open": 0.00573, "high": 0.00575, "low": 0.00572, "close": 0.00573, "volume": 83529.0, "quote_volume": 479.43659, "trades": 12, "taker_buy_quote": 209.1505}, {"ts": 1775396760000, "open": 0.00573, "high": 0.00578, "low": 0.00573, "close": 0.00577, "volume": 1208130.0, "quote_volume": 6949.07149, "trades": 49, "taker_buy_quote": 5985.89547}, {"ts": 1775396820000, "open": 0.00578, "high": 0.00578, "low": 0.00574, "close": 0.00574, "volume": 116572.0, "quote_volume": 671.33996, "trades": 15, "taker_buy_quote": 470.2666}, {"ts": 1775396880000, "open": 0.00574, "high": 0.00574, "low": 0.00574, "close": 0.00574, "volume": 97486.0, "quote_volume": 559.56964, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775396940000, "open": 0.00573, "high": 0.00575, "low": 0.00572, "close": 0.00575, "volume": 1262668.0, "quote_volume": 7251.85268, "trades": 53, "taker_buy_quote": 2003.75535}, {"ts": 1775397000000, "open": 0.00576, "high": 0.00577, "low": 0.00576, "close": 0.00577, "volume": 417864.0, "quote_volume": 2407.05257, "trades": 21, "taker_buy_quote": 1983.17993}, {"ts": 1775397060000, "open": 0.00577, "high": 0.00577, "low": 0.00576, "close": 0.00577, "volume": 556770.0, "quote_volume": 3210.52693, "trades": 24, "taker_buy_quote": 858.89335}, {"ts": 1775397120000, "open": 0.00577, "high": 0.00577, "low": 0.00575, "close": 0.00576, "volume": 67188.0, "quote_volume": 387.07837, "trades": 12, "taker_buy_quote": 134.93217}, {"ts": 1775397180000, "open": 0.00577, "high": 0.00577, "low": 0.00575, "close": 0.00575, "volume": 268647.0, "quote_volume": 1548.74223, "trades": 17, "taker_buy_quote": 411.03269}, {"ts": 1775397240000, "open": 0.00577, "high": 0.00577, "low": 0.00575, "close": 0.00577, "volume": 235373.0, "quote_volume": 1354.9217, "trades": 22, "taker_buy_quote": 580.8597}, {"ts": 1775397300000, "open": 0.00577, "high": 0.00578, "low": 0.00575, "close": 0.00577, "volume": 194223.0, "quote_volume": 1120.32367, "trades": 17, "taker_buy_quote": 968.12316}, {"ts": 1775397360000, "open": 0.00577, "high": 0.00577, "low": 0.00575, "close": 0.00576, "volume": 472683.0, "quote_volume": 2723.04039, "trades": 33, "taker_buy_quote": 569.49478}, {"ts": 1775397420000, "open": 0.00576, "high": 0.00576, "low": 0.00574, "close": 0.00574, "volume": 322230.0, "quote_volume": 1851.46971, "trades": 37, "taker_buy_quote": 392.40672}, {"ts": 1775397480000, "open": 0.00574, "high": 0.00575, "low": 0.00572, "close": 0.00575, "volume": 644106.0, "quote_volume": 3691.98806, "trades": 29, "taker_buy_quote": 299.0575}, {"ts": 1775397540000, "open": 0.00574, "high": 0.00574, "low": 0.00573, "close": 0.00573, "volume": 360437.0, "quote_volume": 2066.64357, "trades": 16, "taker_buy_quote": 300.72759}, {"ts": 1775397600000, "open": 0.00573, "high": 0.00573, "low": 0.0057, "close": 0.00572, "volume": 487751.0, "quote_volume": 2789.60454, "trades": 35, "taker_buy_quote": 765.05545}, {"ts": 1775397660000, "open": 0.00573, "high": 0.00574, "low": 0.00565, "close": 0.00567, "volume": 2856351.0, "quote_volume": 16257.22299, "trades": 113, "taker_buy_quote": 4617.53063}, {"ts": 1775397720000, "open": 0.00568, "high": 0.00572, "low": 0.00568, "close": 0.00571, "volume": 243490.0, "quote_volume": 1388.00555, "trades": 15, "taker_buy_quote": 1068.52493}, {"ts": 1775397780000, "open": 0.0057, "high": 0.00571, "low": 0.0057, "close": 0.00571, "volume": 798523.0, "quote_volume": 4551.59038, "trades": 14, "taker_buy_quote": 3210.5307}, {"ts": 1775397840000, "open": 0.00571, "high": 0.00572, "low": 0.00566, "close": 0.00568, "volume": 2912790.0, "quote_volume": 16536.43582, "trades": 55, "taker_buy_quote": 486.43209}, {"ts": 1775397900000, "open": 0.00569, "high": 0.00569, "low": 0.00569, "close": 0.00569, "volume": 72814.0, "quote_volume": 414.31166, "trades": 6, "taker_buy_quote": 259.9761}, {"ts": 1775397960000, "open": 0.00569, "high": 0.00569, "low": 0.00567, "close": 0.00567, "volume": 137914.0, "quote_volume": 783.07759, "trades": 12, "taker_buy_quote": 286.83859}, {"ts": 1775398020000, "open": 0.00567, "high": 0.00569, "low": 0.00567, "close": 0.00568, "volume": 394884.0, "quote_volume": 2244.28241, "trades": 19, "taker_buy_quote": 1382.10993}, {"ts": 1775398080000, "open": 0.00569, "high": 0.00569, "low": 0.00567, "close": 0.00567, "volume": 132914.0, "quote_volume": 756.20964, "trades": 7, "taker_buy_quote": 736.07547}, {"ts": 1775398140000, "open": 0.00568, "high": 0.00571, "low": 0.00568, "close": 0.00571, "volume": 268270.0, "quote_volume": 1526.30763, "trades": 20, "taker_buy_quote": 1341.42663}, {"ts": 1775398200000, "open": 0.0057, "high": 0.00572, "low": 0.0057, "close": 0.00572, "volume": 349504.0, "quote_volume": 1995.782, "trades": 28, "taker_buy_quote": 701.60192}, {"ts": 1775398260000, "open": 0.00571, "high": 0.00572, "low": 0.0057, "close": 0.00571, "volume": 148635.0, "quote_volume": 848.93912, "trades": 16, "taker_buy_quote": 418.70628}, {"ts": 1775398320000, "open": 0.00571, "high": 0.00571, "low": 0.00569, "close": 0.00569, "volume": 111387.0, "quote_volume": 634.09716, "trades": 7, "taker_buy_quote": 50.04244}, {"ts": 1775398380000, "open": 0.00568, "high": 0.00568, "low": 0.00568, "close": 0.00568, "volume": 293186.0, "quote_volume": 1665.29648, "trades": 10, "taker_buy_quote": 267.66432}, {"ts": 1775398440000, "open": 0.00568, "high": 0.00569, "low": 0.00568, "close": 0.00568, "volume": 587556.0, "quote_volume": 3339.57353, "trades": 19, "taker_buy_quote": 3117.58209}, {"ts": 1775398500000, "open": 0.00569, "high": 0.00569, "low": 0.00565, "close": 0.00565, "volume": 267101.0, "quote_volume": 1509.93396, "trades": 18, "taker_buy_quote": 887.0847}, {"ts": 1775398560000, "open": 0.00566, "high": 0.00566, "low": 0.00565, "close": 0.00566, "volume": 274868.0, "quote_volume": 1555.3171, "trades": 14, "taker_buy_quote": 1241.0682}, {"ts": 1775398620000, "open": 0.00565, "high": 0.00566, "low": 0.00563, "close": 0.00564, "volume": 1254336.0, "quote_volume": 7074.74338, "trades": 38, "taker_buy_quote": 672.37901}, {"ts": 1775398680000, "open": 0.00563, "high": 0.00564, "low": 0.00559, "close": 0.0056, "volume": 2007193.0, "quote_volume": 11256.93473, "trades": 78, "taker_buy_quote": 1238.0577}, {"ts": 1775398740000, "open": 0.0056, "high": 0.00562, "low": 0.00558, "close": 0.00559, "volume": 1425876.0, "quote_volume": 7985.5957, "trades": 51, "taker_buy_quote": 5361.81834}, {"ts": 1775398800000, "open": 0.00559, "high": 0.00561, "low": 0.00558, "close": 0.00561, "volume": 412011.0, "quote_volume": 2304.53091, "trades": 31, "taker_buy_quote": 1454.09577}, {"ts": 1775398860000, "open": 0.00561, "high": 0.00562, "low": 0.0056, "close": 0.00562, "volume": 204574.0, "quote_volume": 1146.97851, "trades": 22, "taker_buy_quote": 460.01115}, {"ts": 1775398920000, "open": 0.0056, "high": 0.00561, "low": 0.0056, "close": 0.0056, "volume": 151385.0, "quote_volume": 849.16116, "trades": 7, "taker_buy_quote": 788.29476}, {"ts": 1775398980000, "open": 0.00561, "high": 0.00562, "low": 0.0056, "close": 0.00562, "volume": 748745.0, "quote_volume": 4199.90727, "trades": 30, "taker_buy_quote": 4079.97507}, {"ts": 1775399040000, "open": 0.0056, "high": 0.00563, "low": 0.0056, "close": 0.00562, "volume": 1298567.0, "quote_volume": 7290.5295, "trades": 27, "taker_buy_quote": 5699.99488}, {"ts": 1775399100000, "open": 0.00562, "high": 0.00562, "low": 0.00559, "close": 0.0056, "volume": 1513314.0, "quote_volume": 8480.24057, "trades": 37, "taker_buy_quote": 1172.77611}, {"ts": 1775399160000, "open": 0.0056, "high": 0.00561, "low": 0.0056, "close": 0.00561, "volume": 458160.0, "quote_volume": 2567.00568, "trades": 11, "taker_buy_quote": 1508.65288}, {"ts": 1775399220000, "open": 0.0056, "high": 0.0056, "low": 0.00559, "close": 0.0056, "volume": 936276.0, "quote_volume": 5238.12638, "trades": 25, "taker_buy_quote": 2113.4344}, {"ts": 1775399280000, "open": 0.0056, "high": 0.00562, "low": 0.00559, "close": 0.00562, "volume": 621396.0, "quote_volume": 3483.00947, "trades": 22, "taker_buy_quote": 1963.18007}, {"ts": 1775399340000, "open": 0.00561, "high": 0.00564, "low": 0.00561, "close": 0.00564, "volume": 1315211.0, "quote_volume": 7408.02867, "trades": 49, "taker_buy_quote": 4812.20727}, {"ts": 1775399400000, "open": 0.00565, "high": 0.00565, "low": 0.00563, "close": 0.00563, "volume": 282819.0, "quote_volume": 1595.13986, "trades": 19, "taker_buy_quote": 469.11669}, {"ts": 1775399460000, "open": 0.00562, "high": 0.00562, "low": 0.00556, "close": 0.00557, "volume": 2772157.0, "quote_volume": 15508.32623, "trades": 69, "taker_buy_quote": 1436.86282}, {"ts": 1775399520000, "open": 0.00557, "high": 0.00557, "low": 0.00555, "close": 0.00555, "volume": 849361.0, "quote_volume": 4723.569, "trades": 36, "taker_buy_quote": 2605.94958}, {"ts": 1775399580000, "open": 0.00556, "high": 0.00557, "low": 0.00555, "close": 0.00555, "volume": 214938.0, "quote_volume": 1194.81328, "trades": 11, "taker_buy_quote": 1060.40893}, {"ts": 1775399640000, "open": 0.00554, "high": 0.00554, "low": 0.00552, "close": 0.00553, "volume": 844847.0, "quote_volume": 4673.58047, "trades": 31, "taker_buy_quote": 86.097}, {"ts": 1775399700000, "open": 0.00554, "high": 0.00554, "low": 0.00551, "close": 0.00551, "volume": 826914.0, "quote_volume": 4562.12199, "trades": 29, "taker_buy_quote": 176.60027}, {"ts": 1775399760000, "open": 0.00552, "high": 0.00552, "low": 0.00551, "close": 0.00552, "volume": 82491.0, "quote_volume": 455.08043, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775399820000, "open": 0.00553, "high": 0.00554, "low": 0.00553, "close": 0.00554, "volume": 461396.0, "quote_volume": 2553.04365, "trades": 26, "taker_buy_quote": 2349.86659}, {"ts": 1775399880000, "open": 0.00554, "high": 0.00554, "low": 0.00553, "close": 0.00554, "volume": 197686.0, "quote_volume": 1095.16671, "trades": 7, "taker_buy_quote": 202.52578}, {"ts": 1775399940000, "open": 0.00553, "high": 0.00553, "low": 0.00552, "close": 0.00553, "volume": 319771.0, "quote_volume": 1768.29943, "trades": 45, "taker_buy_quote": 807.56802}, {"ts": 1775400000000, "open": 0.00553, "high": 0.00553, "low": 0.00553, "close": 0.00553, "volume": 113491.0, "quote_volume": 627.60523, "trades": 10, "taker_buy_quote": 190.47532}, {"ts": 1775400060000, "open": 0.00552, "high": 0.00554, "low": 0.00552, "close": 0.00554, "volume": 347115.0, "quote_volume": 1919.51156, "trades": 16, "taker_buy_quote": 1877.12348}, {"ts": 1775400120000, "open": 0.00553, "high": 0.00555, "low": 0.00552, "close": 0.00555, "volume": 719192.0, "quote_volume": 3986.31375, "trades": 35, "taker_buy_quote": 3680.52851}, {"ts": 1775400180000, "open": 0.00554, "high": 0.00556, "low": 0.00554, "close": 0.00555, "volume": 1245363.0, "quote_volume": 6907.47455, "trades": 50, "taker_buy_quote": 5344.19735}, {"ts": 1775400240000, "open": 0.00555, "high": 0.00559, "low": 0.00555, "close": 0.00558, "volume": 1466881.0, "quote_volume": 8179.41954, "trades": 40, "taker_buy_quote": 8010.7488}, {"ts": 1775400300000, "open": 0.00556, "high": 0.00558, "low": 0.00556, "close": 0.00557, "volume": 669660.0, "quote_volume": 3729.84268, "trades": 13, "taker_buy_quote": 3391.58233}, {"ts": 1775400360000, "open": 0.00556, "high": 0.00556, "low": 0.00556, "close": 0.00556, "volume": 9408.0, "quote_volume": 52.30848, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775400420000, "open": 0.00557, "high": 0.00559, "low": 0.00557, "close": 0.00558, "volume": 139373.0, "quote_volume": 776.69033, "trades": 13, "taker_buy_quote": 627.73317}, {"ts": 1775400480000, "open": 0.00557, "high": 0.00557, "low": 0.00556, "close": 0.00556, "volume": 30707.0, "quote_volume": 171.00252, "trades": 6, "taker_buy_quote": 21.56147}, {"ts": 1775400540000, "open": 0.00557, "high": 0.00557, "low": 0.00555, "close": 0.00555, "volume": 73156.0, "quote_volume": 406.03988, "trades": 10, "taker_buy_quote": 252.57683}, {"ts": 1775400600000, "open": 0.00555, "high": 0.00555, "low": 0.00555, "close": 0.00555, "volume": 10267.0, "quote_volume": 56.98185, "trades": 3, "taker_buy_quote": 30.4251}, {"ts": 1775400660000, "open": 0.00554, "high": 0.00554, "low": 0.00553, "close": 0.00553, "volume": 159150.0, "quote_volume": 881.49671, "trades": 13, "taker_buy_quote": 61.74798}, {"ts": 1775400720000, "open": 0.00553, "high": 0.00555, "low": 0.00541, "close": 0.00545, "volume": 7980365.0, "quote_volume": 43744.44409, "trades": 222, "taker_buy_quote": 7054.44697}, {"ts": 1775400780000, "open": 0.00545, "high": 0.00545, "low": 0.00539, "close": 0.00543, "volume": 5149468.0, "quote_volume": 27842.31203, "trades": 161, "taker_buy_quote": 5561.54695}, {"ts": 1775400840000, "open": 0.00542, "high": 0.00552, "low": 0.00538, "close": 0.00544, "volume": 4121568.0, "quote_volume": 22454.24187, "trades": 187, "taker_buy_quote": 16861.15944}, {"ts": 1775400900000, "open": 0.00545, "high": 0.00547, "low": 0.00543, "close": 0.00544, "volume": 1677235.0, "quote_volume": 9137.7874, "trades": 83, "taker_buy_quote": 4282.49278}, {"ts": 1775400960000, "open": 0.00544, "high": 0.00544, "low": 0.00543, "close": 0.00543, "volume": 318569.0, "quote_volume": 1732.94935, "trades": 23, "taker_buy_quote": 541.8784}, {"ts": 1775401020000, "open": 0.00542, "high": 0.00542, "low": 0.00531, "close": 0.00536, "volume": 5311346.0, "quote_volume": 28491.32419, "trades": 214, "taker_buy_quote": 8485.17666}, {"ts": 1775401080000, "open": 0.00535, "high": 0.00538, "low": 0.00535, "close": 0.00537, "volume": 263901.0, "quote_volume": 1415.6516, "trades": 19, "taker_buy_quote": 789.48386}, {"ts": 1775401140000, "open": 0.00537, "high": 0.00538, "low": 0.00536, "close": 0.00537, "volume": 250447.0, "quote_volume": 1346.28059, "trades": 20, "taker_buy_quote": 454.25032}, {"ts": 1775401200000, "open": 0.00537, "high": 0.00537, "low": 0.00534, "close": 0.00535, "volume": 623340.0, "quote_volume": 3336.84975, "trades": 41, "taker_buy_quote": 1898.41041}, {"ts": 1775401260000, "open": 0.00535, "high": 0.00537, "low": 0.00535, "close": 0.00537, "volume": 358594.0, "quote_volume": 1923.10675, "trades": 44, "taker_buy_quote": 1377.74189}, {"ts": 1775401320000, "open": 0.00538, "high": 0.00546, "low": 0.00538, "close": 0.00546, "volume": 916677.0, "quote_volume": 4970.82159, "trades": 62, "taker_buy_quote": 3054.11653}, {"ts": 1775401380000, "open": 0.00545, "high": 0.00545, "low": 0.00541, "close": 0.00542, "volume": 515164.0, "quote_volume": 2795.89029, "trades": 22, "taker_buy_quote": 578.20686}, {"ts": 1775401440000, "open": 0.00541, "high": 0.00541, "low": 0.00537, "close": 0.00537, "volume": 605679.0, "quote_volume": 3267.86181, "trades": 35, "taker_buy_quote": 1056.76352}, {"ts": 1775401500000, "open": 0.00536, "high": 0.00544, "low": 0.00535, "close": 0.00539, "volume": 1773992.0, "quote_volume": 9593.6284, "trades": 96, "taker_buy_quote": 4020.63233}, {"ts": 1775401560000, "open": 0.00538, "high": 0.00539, "low": 0.00538, "close": 0.00539, "volume": 69712.0, "quote_volume": 375.71716, "trades": 9, "taker_buy_quote": 100.0923}, {"ts": 1775401620000, "open": 0.00538, "high": 0.00539, "low": 0.00536, "close": 0.00536, "volume": 1600538.0, "quote_volume": 8592.20007, "trades": 52, "taker_buy_quote": 2563.28841}, {"ts": 1775401680000, "open": 0.00537, "high": 0.00542, "low": 0.00537, "close": 0.00541, "volume": 1008958.0, "quote_volume": 5458.76748, "trades": 40, "taker_buy_quote": 3025.83928}, {"ts": 1775401740000, "open": 0.00541, "high": 0.00545, "low": 0.00541, "close": 0.00544, "volume": 477394.0, "quote_volume": 2595.37639, "trades": 36, "taker_buy_quote": 1595.17525}, {"ts": 1775401800000, "open": 0.00543, "high": 0.00545, "low": 0.00542, "close": 0.00545, "volume": 1104667.0, "quote_volume": 6008.48748, "trades": 21, "taker_buy_quote": 5799.92021}, {"ts": 1775401860000, "open": 0.00545, "high": 0.00547, "low": 0.00545, "close": 0.00546, "volume": 556517.0, "quote_volume": 3035.96073, "trades": 34, "taker_buy_quote": 2636.25773}, {"ts": 1775401920000, "open": 0.00545, "high": 0.00547, "low": 0.00545, "close": 0.00546, "volume": 386147.0, "quote_volume": 2108.20858, "trades": 20, "taker_buy_quote": 1141.84872}, {"ts": 1775401980000, "open": 0.00546, "high": 0.00546, "low": 0.00543, "close": 0.00543, "volume": 836079.0, "quote_volume": 4551.11052, "trades": 40, "taker_buy_quote": 401.01172}, {"ts": 1775402040000, "open": 0.00542, "high": 0.00543, "low": 0.0054, "close": 0.00542, "volume": 1431431.0, "quote_volume": 7756.60907, "trades": 46, "taker_buy_quote": 1679.91912}, {"ts": 1775402100000, "open": 0.00542, "high": 0.00544, "low": 0.0054, "close": 0.00541, "volume": 1777729.0, "quote_volume": 9632.39493, "trades": 52, "taker_buy_quote": 3369.33298}, {"ts": 1775402160000, "open": 0.00541, "high": 0.00544, "low": 0.00541, "close": 0.00542, "volume": 416816.0, "quote_volume": 2262.81675, "trades": 18, "taker_buy_quote": 1792.03025}, {"ts": 1775402220000, "open": 0.00543, "high": 0.00544, "low": 0.0054, "close": 0.0054, "volume": 382640.0, "quote_volume": 2074.81939, "trades": 41, "taker_buy_quote": 869.30577}, {"ts": 1775402280000, "open": 0.0054, "high": 0.00541, "low": 0.00538, "close": 0.0054, "volume": 990998.0, "quote_volume": 5350.98228, "trades": 121, "taker_buy_quote": 1616.2412}, {"ts": 1775402340000, "open": 0.00541, "high": 0.00543, "low": 0.00541, "close": 0.00542, "volume": 397081.0, "quote_volume": 2151.55837, "trades": 47, "taker_buy_quote": 1643.27202}, {"ts": 1775402400000, "open": 0.00541, "high": 0.00547, "low": 0.00541, "close": 0.00545, "volume": 1479401.0, "quote_volume": 8067.744, "trades": 107, "taker_buy_quote": 1856.13811}, {"ts": 1775402460000, "open": 0.00546, "high": 0.00548, "low": 0.00544, "close": 0.00547, "volume": 1304711.0, "quote_volume": 7128.08481, "trades": 51, "taker_buy_quote": 4069.37282}, {"ts": 1775402520000, "open": 0.00546, "high": 0.00552, "low": 0.00546, "close": 0.00549, "volume": 1938126.0, "quote_volume": 10658.62574, "trades": 97, "taker_buy_quote": 4657.2973}, {"ts": 1775402580000, "open": 0.00548, "high": 0.00548, "low": 0.00545, "close": 0.00548, "volume": 1017444.0, "quote_volume": 5566.5251, "trades": 53, "taker_buy_quote": 2003.03891}, {"ts": 1775402640000, "open": 0.00549, "high": 0.00549, "low": 0.00547, "close": 0.00548, "volume": 374143.0, "quote_volume": 2050.89859, "trades": 21, "taker_buy_quote": 964.56582}, {"ts": 1775402700000, "open": 0.00549, "high": 0.0056, "low": 0.00548, "close": 0.00558, "volume": 6461487.0, "quote_volume": 35934.32328, "trades": 230, "taker_buy_quote": 29864.37151}, {"ts": 1775402760000, "open": 0.00558, "high": 0.00559, "low": 0.00551, "close": 0.00553, "volume": 957591.0, "quote_volume": 5306.10348, "trades": 65, "taker_buy_quote": 2175.88685}, {"ts": 1775402820000, "open": 0.00553, "high": 0.00555, "low": 0.00552, "close": 0.00555, "volume": 330971.0, "quote_volume": 1834.40836, "trades": 20, "taker_buy_quote": 1486.83786}, {"ts": 1775402880000, "open": 0.00556, "high": 0.00557, "low": 0.00555, "close": 0.00555, "volume": 228746.0, "quote_volume": 1270.6574, "trades": 20, "taker_buy_quote": 471.53335}, {"ts": 1775402940000, "open": 0.00555, "high": 0.00556, "low": 0.00554, "close": 0.00554, "volume": 534646.0, "quote_volume": 2968.89204, "trades": 29, "taker_buy_quote": 1302.94544}, {"ts": 1775403000000, "open": 0.00554, "high": 0.00555, "low": 0.00553, "close": 0.00555, "volume": 864639.0, "quote_volume": 4787.22249, "trades": 34, "taker_buy_quote": 2532.20408}, {"ts": 1775403060000, "open": 0.00555, "high": 0.00556, "low": 0.00552, "close": 0.00552, "volume": 1089740.0, "quote_volume": 6035.02153, "trades": 36, "taker_buy_quote": 2030.65574}, {"ts": 1775403120000, "open": 0.00552, "high": 0.00552, "low": 0.00548, "close": 0.00548, "volume": 1486532.0, "quote_volume": 8156.6908, "trades": 39, "taker_buy_quote": 3319.50726}, {"ts": 1775403180000, "open": 0.00549, "high": 0.00551, "low": 0.00548, "close": 0.0055, "volume": 553313.0, "quote_volume": 3036.32972, "trades": 29, "taker_buy_quote": 1469.52882}, {"ts": 1775403240000, "open": 0.0055, "high": 0.0055, "low": 0.00549, "close": 0.00549, "volume": 413785.0, "quote_volume": 2275.29704, "trades": 13, "taker_buy_quote": 1078.341}, {"ts": 1775403300000, "open": 0.0055, "high": 0.0055, "low": 0.00546, "close": 0.00546, "volume": 536414.0, "quote_volume": 2937.12688, "trades": 27, "taker_buy_quote": 433.95908}, {"ts": 1775403360000, "open": 0.00547, "high": 0.00548, "low": 0.00547, "close": 0.00547, "volume": 243947.0, "quote_volume": 1335.60382, "trades": 18, "taker_buy_quote": 835.73881}, {"ts": 1775403420000, "open": 0.00546, "high": 0.00546, "low": 0.00544, "close": 0.00546, "volume": 587199.0, "quote_volume": 3200.92088, "trades": 19, "taker_buy_quote": 1521.92067}, {"ts": 1775403480000, "open": 0.00546, "high": 0.00547, "low": 0.00546, "close": 0.00547, "volume": 105668.0, "quote_volume": 577.91231, "trades": 10, "taker_buy_quote": 488.81148}, {"ts": 1775403540000, "open": 0.00547, "high": 0.0055, "low": 0.00547, "close": 0.0055, "volume": 574931.0, "quote_volume": 3158.39388, "trades": 33, "taker_buy_quote": 2820.47161}, {"ts": 1775403600000, "open": 0.0055, "high": 0.00552, "low": 0.0055, "close": 0.00552, "volume": 558139.0, "quote_volume": 3076.32811, "trades": 31, "taker_buy_quote": 2895.05441}, {"ts": 1775403660000, "open": 0.00551, "high": 0.00551, "low": 0.00547, "close": 0.00547, "volume": 142515.0, "quote_volume": 782.3663, "trades": 16, "taker_buy_quote": 19.92528}, {"ts": 1775403720000, "open": 0.00547, "high": 0.00548, "low": 0.00547, "close": 0.00547, "volume": 141868.0, "quote_volume": 776.10936, "trades": 7, "taker_buy_quote": 597.86941}, {"ts": 1775403780000, "open": 0.00547, "high": 0.00549, "low": 0.00546, "close": 0.00549, "volume": 116245.0, "quote_volume": 637.55719, "trades": 18, "taker_buy_quote": 511.92775}, {"ts": 1775403840000, "open": 0.00549, "high": 0.0055, "low": 0.00549, "close": 0.0055, "volume": 37805.0, "quote_volume": 207.77787, "trades": 6, "taker_buy_quote": 207.77787}, {"ts": 1775403900000, "open": 0.00549, "high": 0.0055, "low": 0.00547, "close": 0.00547, "volume": 253286.0, "quote_volume": 1387.99524, "trades": 31, "taker_buy_quote": 267.01901}, {"ts": 1775403960000, "open": 0.00547, "high": 0.00548, "low": 0.00545, "close": 0.00545, "volume": 875640.0, "quote_volume": 4785.42053, "trades": 39, "taker_buy_quote": 471.65603}, {"ts": 1775404020000, "open": 0.00545, "high": 0.00546, "low": 0.00545, "close": 0.00545, "volume": 139835.0, "quote_volume": 763.06428, "trades": 16, "taker_buy_quote": 239.10978}, {"ts": 1775404080000, "open": 0.00546, "high": 0.00548, "low": 0.00546, "close": 0.00548, "volume": 70083.0, "quote_volume": 383.02872, "trades": 13, "taker_buy_quote": 376.9845}, {"ts": 1775404140000, "open": 0.00547, "high": 0.00547, "low": 0.00545, "close": 0.00545, "volume": 138735.0, "quote_volume": 758.36047, "trades": 10, "taker_buy_quote": 8.86158}, {"ts": 1775404200000, "open": 0.00546, "high": 0.00547, "low": 0.00546, "close": 0.00547, "volume": 70871.0, "quote_volume": 387.45252, "trades": 9, "taker_buy_quote": 210.02213}, {"ts": 1775404260000, "open": 0.00547, "high": 0.00549, "low": 0.00547, "close": 0.00548, "volume": 332944.0, "quote_volume": 1825.69254, "trades": 28, "taker_buy_quote": 1626.47262}, {"ts": 1775404320000, "open": 0.00548, "high": 0.00548, "low": 0.00548, "close": 0.00548, "volume": 9132.0, "quote_volume": 50.04336, "trades": 1, "taker_buy_quote": 50.04336}, {"ts": 1775404380000, "open": 0.00549, "high": 0.00549, "low": 0.00548, "close": 0.00548, "volume": 458245.0, "quote_volume": 2515.53188, "trades": 19, "taker_buy_quote": 2134.75356}, {"ts": 1775404440000, "open": 0.00548, "high": 0.0055, "low": 0.00547, "close": 0.0055, "volume": 790101.0, "quote_volume": 4336.79017, "trades": 36, "taker_buy_quote": 4134.05037}, {"ts": 1775404500000, "open": 0.00548, "high": 0.00549, "low": 0.00548, "close": 0.00549, "volume": 109141.0, "quote_volume": 599.08249, "trades": 8, "taker_buy_quote": 477.41589}, {"ts": 1775404560000, "open": 0.00549, "high": 0.00549, "low": 0.00546, "close": 0.00547, "volume": 429796.0, "quote_volume": 2351.61944, "trades": 12, "taker_buy_quote": 332.029}, {"ts": 1775404620000, "open": 0.00547, "high": 0.00547, "low": 0.00547, "close": 0.00547, "volume": 152392.0, "quote_volume": 833.58424, "trades": 7, "taker_buy_quote": 767.83484}, {"ts": 1775404680000, "open": 0.00546, "high": 0.00548, "low": 0.00546, "close": 0.00546, "volume": 318339.0, "quote_volume": 1741.3905, "trades": 16, "taker_buy_quote": 1042.80648}, {"ts": 1775404740000, "open": 0.00545, "high": 0.00547, "low": 0.00542, "close": 0.00544, "volume": 2049807.0, "quote_volume": 11163.03748, "trades": 99, "taker_buy_quote": 7298.31434}, {"ts": 1775404800000, "open": 0.00542, "high": 0.00544, "low": 0.00542, "close": 0.00544, "volume": 1526553.0, "quote_volume": 8289.83515, "trades": 80, "taker_buy_quote": 4612.66819}, {"ts": 1775404860000, "open": 0.00545, "high": 0.00548, "low": 0.00545, "close": 0.00546, "volume": 662904.0, "quote_volume": 3617.08527, "trades": 27, "taker_buy_quote": 1264.46564}, {"ts": 1775404920000, "open": 0.00547, "high": 0.0055, "low": 0.00547, "close": 0.00549, "volume": 492695.0, "quote_volume": 2705.56976, "trades": 36, "taker_buy_quote": 2217.93144}, {"ts": 1775404980000, "open": 0.00549, "high": 0.00549, "low": 0.00547, "close": 0.00549, "volume": 662606.0, "quote_volume": 3632.42407, "trades": 27, "taker_buy_quote": 2318.91755}, {"ts": 1775405040000, "open": 0.00549, "high": 0.00549, "low": 0.00549, "close": 0.00549, "volume": 30383.0, "quote_volume": 166.80267, "trades": 5, "taker_buy_quote": 166.80267}, {"ts": 1775405100000, "open": 0.00549, "high": 0.00549, "low": 0.00544, "close": 0.00546, "volume": 449319.0, "quote_volume": 2448.74981, "trades": 32, "taker_buy_quote": 1111.27581}, {"ts": 1775405160000, "open": 0.00545, "high": 0.00547, "low": 0.00545, "close": 0.00547, "volume": 109026.0, "quote_volume": 594.95967, "trades": 13, "taker_buy_quote": 400.23854}, {"ts": 1775405220000, "open": 0.00547, "high": 0.00547, "low": 0.00546, "close": 0.00547, "volume": 202479.0, "quote_volume": 1106.34333, "trades": 15, "taker_buy_quote": 124.89651}, {"ts": 1775405280000, "open": 0.00547, "high": 0.00547, "low": 0.00547, "close": 0.00547, "volume": 18298.0, "quote_volume": 100.09006, "trades": 2, "taker_buy_quote": 100.09006}, {"ts": 1775405340000, "open": 0.00548, "high": 0.00552, "low": 0.00547, "close": 0.00551, "volume": 831354.0, "quote_volume": 4572.06578, "trades": 28, "taker_buy_quote": 4436.25676}, {"ts": 1775405400000, "open": 0.00551, "high": 0.00551, "low": 0.0055, "close": 0.00551, "volume": 142936.0, "quote_volume": 786.84097, "trades": 19, "taker_buy_quote": 684.56435}, {"ts": 1775405460000, "open": 0.00552, "high": 0.00552, "low": 0.00549, "close": 0.00549, "volume": 159173.0, "quote_volume": 875.82848, "trades": 16, "taker_buy_quote": 303.6275}, {"ts": 1775405520000, "open": 0.00549, "high": 0.00549, "low": 0.00549, "close": 0.00549, "volume": 47493.0, "quote_volume": 260.73657, "trades": 3, "taker_buy_quote": 6.98877}, {"ts": 1775405580000, "open": 0.00549, "high": 0.0055, "low": 0.00548, "close": 0.00548, "volume": 147304.0, "quote_volume": 809.24499, "trades": 12, "taker_buy_quote": 116.03115}, {"ts": 1775405640000, "open": 0.00549, "high": 0.0055, "low": 0.00549, "close": 0.0055, "volume": 27396.0, "quote_volume": 150.58685, "trades": 5, "taker_buy_quote": 150.58685}, {"ts": 1775405700000, "open": 0.00549, "high": 0.00549, "low": 0.00548, "close": 0.00548, "volume": 27375.0, "quote_volume": 150.1352, "trades": 4, "taker_buy_quote": 55.0466}, {"ts": 1775405760000, "open": 0.00549, "high": 0.00558, "low": 0.00549, "close": 0.00556, "volume": 2092707.0, "quote_volume": 11594.28756, "trades": 81, "taker_buy_quote": 9302.91146}, {"ts": 1775405820000, "open": 0.00554, "high": 0.00554, "low": 0.00551, "close": 0.00551, "volume": 204675.0, "quote_volume": 1129.818, "trades": 17, "taker_buy_quote": 304.58651}, {"ts": 1775405880000, "open": 0.0055, "high": 0.00551, "low": 0.0055, "close": 0.0055, "volume": 815977.0, "quote_volume": 4489.37486, "trades": 21, "taker_buy_quote": 1612.18357}, {"ts": 1775405940000, "open": 0.0055, "high": 0.00551, "low": 0.0055, "close": 0.00551, "volume": 405116.0, "quote_volume": 2230.17367, "trades": 8, "taker_buy_quote": 1892.24817}, {"ts": 1775406000000, "open": 0.00551, "high": 0.00551, "low": 0.00549, "close": 0.0055, "volume": 146884.0, "quote_volume": 808.78669, "trades": 16, "taker_buy_quote": 248.67977}, {"ts": 1775406060000, "open": 0.00551, "high": 0.00552, "low": 0.00551, "close": 0.00551, "volume": 65333.0, "quote_volume": 360.03526, "trades": 8, "taker_buy_quote": 137.73982}, {"ts": 1775406120000, "open": 0.00551, "high": 0.00551, "low": 0.00548, "close": 0.00549, "volume": 139296.0, "quote_volume": 765.57332, "trades": 13, "taker_buy_quote": 125.46557}, {"ts": 1775406180000, "open": 0.00548, "high": 0.00548, "low": 0.00548, "close": 0.00548, "volume": 22897.0, "quote_volume": 125.47556, "trades": 3, "taker_buy_quote": 125.47556}, {"ts": 1775406240000, "open": 0.00547, "high": 0.0055, "low": 0.00547, "close": 0.00549, "volume": 292422.0, "quote_volume": 1605.17058, "trades": 25, "taker_buy_quote": 696.27205}, {"ts": 1775406300000, "open": 0.00549, "high": 0.00551, "low": 0.00548, "close": 0.00548, "volume": 1111444.0, "quote_volume": 6105.60359, "trades": 52, "taker_buy_quote": 2327.31878}, {"ts": 1775406360000, "open": 0.00549, "high": 0.00549, "low": 0.00546, "close": 0.00547, "volume": 529351.0, "quote_volume": 2896.77887, "trades": 25, "taker_buy_quote": 73.88508}, {"ts": 1775406420000, "open": 0.00547, "high": 0.00547, "low": 0.00547, "close": 0.00547, "volume": 47851.0, "quote_volume": 261.74497, "trades": 5, "taker_buy_quote": 261.74497}, {"ts": 1775406480000, "open": 0.00547, "high": 0.00548, "low": 0.00547, "close": 0.00548, "volume": 71933.0, "quote_volume": 393.49187, "trades": 10, "taker_buy_quote": 163.30333}, {"ts": 1775406540000, "open": 0.00547, "high": 0.00547, "low": 0.00547, "close": 0.00547, "volume": 21479.0, "quote_volume": 117.49013, "trades": 3, "taker_buy_quote": 111.85603}, {"ts": 1775406600000, "open": 0.00547, "high": 0.00549, "low": 0.00547, "close": 0.00547, "volume": 83116.0, "quote_volume": 455.38036, "trades": 11, "taker_buy_quote": 203.22491}, {"ts": 1775406660000, "open": 0.00547, "high": 0.00548, "low": 0.00547, "close": 0.00548, "volume": 78023.0, "quote_volume": 427.04086, "trades": 6, "taker_buy_quote": 139.7674}, {"ts": 1775406720000, "open": 0.00548, "high": 0.00548, "low": 0.00548, "close": 0.00548, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775406780000, "open": 0.00548, "high": 0.00548, "low": 0.00548, "close": 0.00548, "volume": 191244.0, "quote_volume": 1048.01712, "trades": 6, "taker_buy_quote": 1048.01712}, {"ts": 1775406840000, "open": 0.00547, "high": 0.00547, "low": 0.00546, "close": 0.00547, "volume": 68022.0, "quote_volume": 371.49684, "trades": 9, "taker_buy_quote": 29.55441}, {"ts": 1775406900000, "open": 0.00546, "high": 0.00546, "low": 0.00544, "close": 0.00544, "volume": 436318.0, "quote_volume": 2376.97093, "trades": 21, "taker_buy_quote": 150.509}, {"ts": 1775406960000, "open": 0.00545, "high": 0.00545, "low": 0.00544, "close": 0.00545, "volume": 34790.0, "quote_volume": 189.41849, "trades": 8, "taker_buy_quote": 57.85175}, {"ts": 1775407020000, "open": 0.00544, "high": 0.00545, "low": 0.00544, "close": 0.00545, "volume": 96651.0, "quote_volume": 526.23, "trades": 10, "taker_buy_quote": 312.45114}, {"ts": 1775407080000, "open": 0.00546, "high": 0.00546, "low": 0.00545, "close": 0.00545, "volume": 381413.0, "quote_volume": 2080.97298, "trades": 16, "taker_buy_quote": 648.44052}, {"ts": 1775407140000, "open": 0.00544, "high": 0.00549, "low": 0.00544, "close": 0.00549, "volume": 178652.0, "quote_volume": 977.48565, "trades": 18, "taker_buy_quote": 852.04073}, {"ts": 1775407200000, "open": 0.00549, "high": 0.00549, "low": 0.00549, "close": 0.00549, "volume": 77970.0, "quote_volume": 428.0553, "trades": 6, "taker_buy_quote": 288.3348}, {"ts": 1775407260000, "open": 0.0055, "high": 0.00551, "low": 0.00549, "close": 0.00549, "volume": 1378937.0, "quote_volume": 7585.61916, "trades": 40, "taker_buy_quote": 4013.21442}, {"ts": 1775407320000, "open": 0.00549, "high": 0.00549, "low": 0.00549, "close": 0.00549, "volume": 29878.0, "quote_volume": 164.03022, "trades": 4, "taker_buy_quote": 116.03115}, {"ts": 1775407380000, "open": 0.00548, "high": 0.0055, "low": 0.00548, "close": 0.00549, "volume": 36042.0, "quote_volume": 197.86342, "trades": 6, "taker_buy_quote": 80.9883}, {"ts": 1775407440000, "open": 0.00549, "high": 0.00549, "low": 0.00549, "close": 0.00549, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407500000, "open": 0.00549, "high": 0.00549, "low": 0.00548, "close": 0.00548, "volume": 14641.0, "quote_volume": 80.36905, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775407560000, "open": 0.00548, "high": 0.00548, "low": 0.00547, "close": 0.00547, "volume": 13356.0, "quote_volume": 73.06991, "trades": 5, "taker_buy_quote": 5.48641}, {"ts": 1775407620000, "open": 0.00547, "high": 0.00547, "low": 0.00547, "close": 0.00547, "volume": 9140.0, "quote_volume": 49.9958, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775407680000, "open": 0.00547, "high": 0.00547, "low": 0.00547, "close": 0.00547, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407740000, "open": 0.00547, "high": 0.00547, "low": 0.00545, "close": 0.00545, "volume": 268340.0, "quote_volume": 1464.92704, "trades": 9, "taker_buy_quote": 19.96003}, {"ts": 1775407800000, "open": 0.00544, "high": 0.00544, "low": 0.00544, "close": 0.00544, "volume": 152482.0, "quote_volume": 829.50208, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775407860000, "open": 0.00544, "high": 0.00545, "low": 0.00544, "close": 0.00545, "volume": 118076.0, "quote_volume": 642.37205, "trades": 10, "taker_buy_quote": 206.25813}, {"ts": 1775407920000, "open": 0.00544, "high": 0.00544, "low": 0.00543, "close": 0.00544, "volume": 919827.0, "quote_volume": 5003.26849, "trades": 39, "taker_buy_quote": 3392.67776}, {"ts": 1775407980000, "open": 0.00544, "high": 0.00548, "low": 0.00543, "close": 0.00546, "volume": 2802477.0, "quote_volume": 15289.91568, "trades": 103, "taker_buy_quote": 9202.06897}, {"ts": 1775408040000, "open": 0.00546, "high": 0.00546, "low": 0.00545, "close": 0.00545, "volume": 56814.0, "quote_volume": 310.06678, "trades": 5, "taker_buy_quote": 170.1295}, {"ts": 1775408100000, "open": 0.00545, "high": 0.00547, "low": 0.00545, "close": 0.00547, "volume": 127868.0, "quote_volume": 698.69132, "trades": 7, "taker_buy_quote": 698.69132}, {"ts": 1775408160000, "open": 0.00546, "high": 0.00547, "low": 0.00545, "close": 0.00545, "volume": 284754.0, "quote_volume": 1553.1876, "trades": 17, "taker_buy_quote": 692.38783}, {"ts": 1775408220000, "open": 0.00545, "high": 0.00545, "low": 0.00543, "close": 0.00544, "volume": 1210206.0, "quote_volume": 6575.13802, "trades": 28, "taker_buy_quote": 869.23338}, {"ts": 1775408280000, "open": 0.00543, "high": 0.00543, "low": 0.00543, "close": 0.00543, "volume": 64500.0, "quote_volume": 350.235, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775408340000, "open": 0.00544, "high": 0.00544, "low": 0.00544, "close": 0.00544, "volume": 35749.0, "quote_volume": 194.47456, "trades": 5, "taker_buy_quote": 194.47456}, {"ts": 1775408400000, "open": 0.00545, "high": 0.00545, "low": 0.00545, "close": 0.00545, "volume": 43843.0, "quote_volume": 238.94435, "trades": 7, "taker_buy_quote": 96.0181}, {"ts": 1775408460000, "open": 0.00545, "high": 0.00546, "low": 0.00545, "close": 0.00545, "volume": 141711.0, "quote_volume": 772.55568, "trades": 9, "taker_buy_quote": 545.30703}, {"ts": 1775408520000, "open": 0.00546, "high": 0.00546, "low": 0.00545, "close": 0.00545, "volume": 456554.0, "quote_volume": 2492.60169, "trades": 15, "taker_buy_quote": 1399.13046}, {"ts": 1775408580000, "open": 0.00546, "high": 0.00546, "low": 0.00545, "close": 0.00545, "volume": 178497.0, "quote_volume": 974.50188, "trades": 10, "taker_buy_quote": 889.47768}, {"ts": 1775408640000, "open": 0.00544, "high": 0.00544, "low": 0.00542, "close": 0.00542, "volume": 279209.0, "quote_volume": 1515.43937, "trades": 24, "taker_buy_quote": 363.32503}, {"ts": 1775408700000, "open": 0.00541, "high": 0.00543, "low": 0.00541, "close": 0.00542, "volume": 202060.0, "quote_volume": 1095.20191, "trades": 12, "taker_buy_quote": 720.22396}, {"ts": 1775408760000, "open": 0.00542, "high": 0.00542, "low": 0.0054, "close": 0.00541, "volume": 836806.0, "quote_volume": 4528.06244, "trades": 24, "taker_buy_quote": 853.63581}, {"ts": 1775408820000, "open": 0.00541, "high": 0.00542, "low": 0.00541, "close": 0.00542, "volume": 201183.0, "quote_volume": 1088.50408, "trades": 9, "taker_buy_quote": 1015.1012}, {"ts": 1775408880000, "open": 0.00541, "high": 0.00542, "low": 0.00536, "close": 0.00539, "volume": 3498775.0, "quote_volume": 18828.05901, "trades": 56, "taker_buy_quote": 1105.24612}, {"ts": 1775408940000, "open": 0.00539, "high": 0.00541, "low": 0.00539, "close": 0.0054, "volume": 286348.0, "quote_volume": 1545.24272, "trades": 13, "taker_buy_quote": 705.04021}, {"ts": 1775409000000, "open": 0.0054, "high": 0.0054, "low": 0.00538, "close": 0.00538, "volume": 491027.0, "quote_volume": 2647.20575, "trades": 29, "taker_buy_quote": 551.4936}, {"ts": 1775409060000, "open": 0.00539, "high": 0.0054, "low": 0.00539, "close": 0.00539, "volume": 505888.0, "quote_volume": 2728.45886, "trades": 33, "taker_buy_quote": 1466.51873}, {"ts": 1775409120000, "open": 0.00539, "high": 0.00539, "low": 0.00538, "close": 0.00539, "volume": 81998.0, "quote_volume": 441.79464, "trades": 5, "taker_buy_quote": 64.7878}, {"ts": 1775409180000, "open": 0.0054, "high": 0.0054, "low": 0.0054, "close": 0.0054, "volume": 161073.0, "quote_volume": 869.7942, "trades": 8, "taker_buy_quote": 869.7942}, {"ts": 1775409240000, "open": 0.0054, "high": 0.00541, "low": 0.00535, "close": 0.00537, "volume": 1576815.0, "quote_volume": 8481.17983, "trades": 55, "taker_buy_quote": 402.22818}, {"ts": 1775409300000, "open": 0.00538, "high": 0.00539, "low": 0.00538, "close": 0.00539, "volume": 58019.0, "quote_volume": 312.54203, "trades": 9, "taker_buy_quote": 231.06547}, {"ts": 1775409360000, "open": 0.00539, "high": 0.00539, "low": 0.00538, "close": 0.00538, "volume": 205017.0, "quote_volume": 1103.39679, "trades": 16, "taker_buy_quote": 153.68507}, {"ts": 1775409420000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 125797.0, "quote_volume": 676.78786, "trades": 8, "taker_buy_quote": 656.6021}, {"ts": 1775409480000, "open": 0.00537, "high": 0.00537, "low": 0.00534, "close": 0.00535, "volume": 398897.0, "quote_volume": 2136.72657, "trades": 26, "taker_buy_quote": 1496.79374}, {"ts": 1775409540000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 412248.0, "quote_volume": 2205.5268, "trades": 8, "taker_buy_quote": 2129.43375}, {"ts": 1775409600000, "open": 0.00535, "high": 0.00536, "low": 0.00535, "close": 0.00536, "volume": 184394.0, "quote_volume": 988.05399, "trades": 11, "taker_buy_quote": 988.05399}, {"ts": 1775409660000, "open": 0.00535, "high": 0.00535, "low": 0.00533, "close": 0.00534, "volume": 291318.0, "quote_volume": 1554.63845, "trades": 21, "taker_buy_quote": 670.03888}, {"ts": 1775409720000, "open": 0.00534, "high": 0.00534, "low": 0.00533, "close": 0.00533, "volume": 311116.0, "quote_volume": 1660.79158, "trades": 21, "taker_buy_quote": 1125.58656}, {"ts": 1775409780000, "open": 0.00533, "high": 0.00534, "low": 0.00531, "close": 0.00532, "volume": 1727765.0, "quote_volume": 9192.30151, "trades": 130, "taker_buy_quote": 644.07042}, {"ts": 1775409840000, "open": 0.00532, "high": 0.00532, "low": 0.00531, "close": 0.00532, "volume": 255532.0, "quote_volume": 1358.62263, "trades": 18, "taker_buy_quote": 715.55596}, {"ts": 1775409900000, "open": 0.00532, "high": 0.00533, "low": 0.00532, "close": 0.00532, "volume": 423328.0, "quote_volume": 2252.34423, "trades": 14, "taker_buy_quote": 239.84143}, {"ts": 1775409960000, "open": 0.00531, "high": 0.00532, "low": 0.0053, "close": 0.00531, "volume": 881334.0, "quote_volume": 4678.5361, "trades": 47, "taker_buy_quote": 618.19199}, {"ts": 1775410020000, "open": 0.00531, "high": 0.00533, "low": 0.00529, "close": 0.00529, "volume": 1686631.0, "quote_volume": 8954.28915, "trades": 68, "taker_buy_quote": 2478.89725}, {"ts": 1775410080000, "open": 0.0053, "high": 0.00531, "low": 0.00529, "close": 0.00531, "volume": 277961.0, "quote_volume": 1472.25392, "trades": 14, "taker_buy_quote": 611.78993}, {"ts": 1775410140000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 111287.0, "quote_volume": 590.93397, "trades": 7, "taker_buy_quote": 590.93397}, {"ts": 1775410200000, "open": 0.00531, "high": 0.00532, "low": 0.00531, "close": 0.00532, "volume": 107060.0, "quote_volume": 569.43062, "trades": 14, "taker_buy_quote": 493.97264}, {"ts": 1775410260000, "open": 0.00532, "high": 0.00532, "low": 0.00531, "close": 0.00531, "volume": 15574.0, "quote_volume": 82.75398, "trades": 3, "taker_buy_quote": 29.81328}, {"ts": 1775410320000, "open": 0.00532, "high": 0.00533, "low": 0.00531, "close": 0.00531, "volume": 220921.0, "quote_volume": 1175.396, "trades": 18, "taker_buy_quote": 148.61293}, {"ts": 1775410380000, "open": 0.00531, "high": 0.00532, "low": 0.00531, "close": 0.00531, "volume": 242412.0, "quote_volume": 1288.01302, "trades": 25, "taker_buy_quote": 637.32303}, {"ts": 1775410440000, "open": 0.00531, "high": 0.00531, "low": 0.0053, "close": 0.00531, "volume": 157220.0, "quote_volume": 834.80956, "trades": 13, "taker_buy_quote": 510.0786}, {"ts": 1775410500000, "open": 0.00532, "high": 0.00532, "low": 0.00531, "close": 0.00532, "volume": 609085.0, "quote_volume": 3240.10544, "trades": 21, "taker_buy_quote": 3119.69588}, {"ts": 1775410560000, "open": 0.00532, "high": 0.00532, "low": 0.00531, "close": 0.00531, "volume": 48294.0, "quote_volume": 256.80388, "trades": 5, "taker_buy_quote": 4.99548}, {"ts": 1775410620000, "open": 0.00531, "high": 0.00532, "low": 0.00531, "close": 0.00531, "volume": 73340.0, "quote_volume": 389.61961, "trades": 8, "taker_buy_quote": 328.62364}, {"ts": 1775410680000, "open": 0.00531, "high": 0.00532, "low": 0.00531, "close": 0.00532, "volume": 100538.0, "quote_volume": 533.86685, "trades": 4, "taker_buy_quote": 533.86685}, {"ts": 1775410740000, "open": 0.00532, "high": 0.00532, "low": 0.00531, "close": 0.00532, "volume": 261279.0, "quote_volume": 1389.94842, "trades": 18, "taker_buy_quote": 1172.262}, {"ts": 1775410800000, "open": 0.00532, "high": 0.00532, "low": 0.00531, "close": 0.00531, "volume": 98008.0, "quote_volume": 521.09196, "trades": 7, "taker_buy_quote": 76.75696}, {"ts": 1775410860000, "open": 0.00532, "high": 0.00532, "low": 0.00531, "close": 0.00532, "volume": 262723.0, "quote_volume": 1397.32802, "trades": 14, "taker_buy_quote": 650.40724}, {"ts": 1775410920000, "open": 0.00531, "high": 0.00531, "low": 0.0053, "close": 0.0053, "volume": 220830.0, "quote_volume": 1172.40018, "trades": 5, "taker_buy_quote": 38.0727}, {"ts": 1775410980000, "open": 0.0053, "high": 0.0053, "low": 0.00529, "close": 0.00529, "volume": 626870.0, "quote_volume": 3321.02396, "trades": 31, "taker_buy_quote": 730.8806}, {"ts": 1775411040000, "open": 0.00531, "high": 0.00531, "low": 0.0053, "close": 0.00531, "volume": 17545.0, "quote_volume": 93.12995, "trades": 4, "taker_buy_quote": 75.10995}, {"ts": 1775411100000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 187848.0, "quote_volume": 995.5944, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775411160000, "open": 0.00529, "high": 0.00529, "low": 0.00524, "close": 0.00526, "volume": 3832536.0, "quote_volume": 20127.59005, "trades": 123, "taker_buy_quote": 2832.96359}, {"ts": 1775411220000, "open": 0.00525, "high": 0.00527, "low": 0.00525, "close": 0.00526, "volume": 525207.0, "quote_volume": 2757.92067, "trades": 23, "taker_buy_quote": 340.13661}, {"ts": 1775411280000, "open": 0.00526, "high": 0.00526, "low": 0.00524, "close": 0.00524, "volume": 1315742.0, "quote_volume": 6905.74276, "trades": 25, "taker_buy_quote": 1401.10175}, {"ts": 1775411340000, "open": 0.00525, "high": 0.00525, "low": 0.00523, "close": 0.00524, "volume": 247764.0, "quote_volume": 1298.78708, "trades": 14, "taker_buy_quote": 673.18125}, {"ts": 1775411400000, "open": 0.00524, "high": 0.00524, "low": 0.00523, "close": 0.00523, "volume": 215399.0, "quote_volume": 1127.08583, "trades": 25, "taker_buy_quote": 389.58127}, {"ts": 1775411460000, "open": 0.00523, "high": 0.00523, "low": 0.00522, "close": 0.00523, "volume": 259213.0, "quote_volume": 1353.18289, "trades": 17, "taker_buy_quote": 47.60869}, {"ts": 1775411520000, "open": 0.00522, "high": 0.00525, "low": 0.00521, "close": 0.00522, "volume": 1080518.0, "quote_volume": 5646.44332, "trades": 65, "taker_buy_quote": 2203.18001}, {"ts": 1775411580000, "open": 0.00522, "high": 0.00523, "low": 0.0052, "close": 0.00521, "volume": 1459157.0, "quote_volume": 7603.18225, "trades": 47, "taker_buy_quote": 1245.28717}, {"ts": 1775411640000, "open": 0.00523, "high": 0.00526, "low": 0.00523, "close": 0.00526, "volume": 298055.0, "quote_volume": 1564.9343, "trades": 28, "taker_buy_quote": 942.29398}, {"ts": 1775411700000, "open": 0.00525, "high": 0.00525, "low": 0.00524, "close": 0.00524, "volume": 234459.0, "quote_volume": 1229.79984, "trades": 18, "taker_buy_quote": 330.477}, {"ts": 1775411760000, "open": 0.00524, "high": 0.00525, "low": 0.00524, "close": 0.00524, "volume": 409650.0, "quote_volume": 2146.6925, "trades": 26, "taker_buy_quote": 1741.0117}, {"ts": 1775411820000, "open": 0.00525, "high": 0.00526, "low": 0.00524, "close": 0.00525, "volume": 301609.0, "quote_volume": 1583.0215, "trades": 25, "taker_buy_quote": 1062.61763}, {"ts": 1775411880000, "open": 0.00525, "high": 0.00526, "low": 0.00524, "close": 0.00525, "volume": 619803.0, "quote_volume": 3255.69601, "trades": 32, "taker_buy_quote": 2239.54142}, {"ts": 1775411940000, "open": 0.00525, "high": 0.00526, "low": 0.00525, "close": 0.00526, "volume": 129062.0, "quote_volume": 678.07564, "trades": 7, "taker_buy_quote": 263.07364}, {"ts": 1775412000000, "open": 0.00525, "high": 0.00534, "low": 0.00525, "close": 0.00528, "volume": 4613798.0, "quote_volume": 24447.82436, "trades": 149, "taker_buy_quote": 21386.44495}, {"ts": 1775412060000, "open": 0.0053, "high": 0.00532, "low": 0.00529, "close": 0.0053, "volume": 305482.0, "quote_volume": 1620.61005, "trades": 27, "taker_buy_quote": 681.8019}, {"ts": 1775412120000, "open": 0.00529, "high": 0.00529, "low": 0.00527, "close": 0.00527, "volume": 881388.0, "quote_volume": 4652.81434, "trades": 43, "taker_buy_quote": 1006.67886}, {"ts": 1775412180000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 213378.0, "quote_volume": 1126.63584, "trades": 4, "taker_buy_quote": 1126.63584}, {"ts": 1775412240000, "open": 0.00527, "high": 0.00527, "low": 0.00526, "close": 0.00526, "volume": 294028.0, "quote_volume": 1547.95585, "trades": 15, "taker_buy_quote": 635.39336}, {"ts": 1775412300000, "open": 0.00526, "high": 0.00527, "low": 0.00525, "close": 0.00526, "volume": 64311.0, "quote_volume": 338.25576, "trades": 14, "taker_buy_quote": 281.26348}, {"ts": 1775412360000, "open": 0.00526, "high": 0.00527, "low": 0.00525, "close": 0.00527, "volume": 593170.0, "quote_volume": 3116.75127, "trades": 18, "taker_buy_quote": 736.64058}, {"ts": 1775412420000, "open": 0.00526, "high": 0.00527, "low": 0.00525, "close": 0.00525, "volume": 35863.0, "quote_volume": 188.70633, "trades": 6, "taker_buy_quote": 163.26533}, {"ts": 1775412480000, "open": 0.00525, "high": 0.00527, "low": 0.00525, "close": 0.00526, "volume": 238997.0, "quote_volume": 1258.07408, "trades": 18, "taker_buy_quote": 957.02402}, {"ts": 1775412540000, "open": 0.00526, "high": 0.00527, "low": 0.00526, "close": 0.00527, "volume": 1459189.0, "quote_volume": 7689.44872, "trades": 33, "taker_buy_quote": 3177.61501}, {"ts": 1775412600000, "open": 0.00526, "high": 0.00529, "low": 0.00526, "close": 0.00529, "volume": 282630.0, "quote_volume": 1491.60171, "trades": 17, "taker_buy_quote": 1399.62769}, {"ts": 1775412660000, "open": 0.00528, "high": 0.00529, "low": 0.00528, "close": 0.00529, "volume": 303725.0, "quote_volume": 1606.55376, "trades": 12, "taker_buy_quote": 1441.38409}, {"ts": 1775412720000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 25307.0, "quote_volume": 133.62096, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775412780000, "open": 0.00528, "high": 0.00528, "low": 0.00527, "close": 0.00527, "volume": 137560.0, "quote_volume": 725.62426, "trades": 8, "taker_buy_quote": 63.3454}, {"ts": 1775412840000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 75263.0, "quote_volume": 396.63601, "trades": 8, "taker_buy_quote": 396.63601}, {"ts": 1775412900000, "open": 0.00527, "high": 0.0053, "low": 0.00527, "close": 0.0053, "volume": 244605.0, "quote_volume": 1291.53293, "trades": 18, "taker_buy_quote": 1291.53293}, {"ts": 1775412960000, "open": 0.00529, "high": 0.00529, "low": 0.00527, "close": 0.00527, "volume": 169550.0, "quote_volume": 894.96458, "trades": 11, "taker_buy_quote": 390.81504}, {"ts": 1775413020000, "open": 0.00527, "high": 0.00527, "low": 0.00526, "close": 0.00526, "volume": 104628.0, "quote_volume": 550.56888, "trades": 9, "taker_buy_quote": 50.04392}, {"ts": 1775413080000, "open": 0.00527, "high": 0.00529, "low": 0.00527, "close": 0.00529, "volume": 973272.0, "quote_volume": 5130.39216, "trades": 10, "taker_buy_quote": 4248.8732}, {"ts": 1775413140000, "open": 0.00529, "high": 0.00529, "low": 0.00528, "close": 0.00528, "volume": 30692.0, "quote_volume": 162.24287, "trades": 4, "taker_buy_quote": 100.03919}, {"ts": 1775413200000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 324939.0, "quote_volume": 1718.92731, "trades": 8, "taker_buy_quote": 1659.42539}, {"ts": 1775413260000, "open": 0.00529, "high": 0.00531, "low": 0.00529, "close": 0.00531, "volume": 105276.0, "quote_volume": 558.19283, "trades": 16, "taker_buy_quote": 356.37937}, {"ts": 1775413320000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 49840.0, "quote_volume": 264.152, "trades": 6, "taker_buy_quote": 264.152}, {"ts": 1775413380000, "open": 0.00531, "high": 0.00533, "low": 0.00531, "close": 0.00533, "volume": 214100.0, "quote_volume": 1138.73825, "trades": 15, "taker_buy_quote": 1010.84545}, {"ts": 1775413440000, "open": 0.00532, "high": 0.00532, "low": 0.00531, "close": 0.00531, "volume": 184880.0, "quote_volume": 983.4414, "trades": 5, "taker_buy_quote": 65.81904}, {"ts": 1775413500000, "open": 0.00532, "high": 0.00532, "low": 0.00527, "close": 0.00528, "volume": 1460280.0, "quote_volume": 7733.04011, "trades": 35, "taker_buy_quote": 1966.54219}, {"ts": 1775413560000, "open": 0.00528, "high": 0.00528, "low": 0.00525, "close": 0.00527, "volume": 173350.0, "quote_volume": 912.17439, "trades": 14, "taker_buy_quote": 288.97646}, {"ts": 1775413620000, "open": 0.00527, "high": 0.00527, "low": 0.00525, "close": 0.00526, "volume": 114273.0, "quote_volume": 600.78761, "trades": 10, "taker_buy_quote": 330.08186}, {"ts": 1775413680000, "open": 0.00526, "high": 0.00527, "low": 0.00526, "close": 0.00527, "volume": 69378.0, "quote_volume": 365.11273, "trades": 9, "taker_buy_quote": 270.72729}, {"ts": 1775413740000, "open": 0.00527, "high": 0.00528, "low": 0.00527, "close": 0.00528, "volume": 171255.0, "quote_volume": 902.7209, "trades": 10, "taker_buy_quote": 862.16825}, {"ts": 1775413800000, "open": 0.00527, "high": 0.00529, "low": 0.00527, "close": 0.00529, "volume": 167027.0, "quote_volume": 883.3956, "trades": 13, "taker_buy_quote": 809.32777}, {"ts": 1775413860000, "open": 0.00529, "high": 0.00531, "low": 0.00529, "close": 0.0053, "volume": 263979.0, "quote_volume": 1396.75466, "trades": 13, "taker_buy_quote": 415.40147}, {"ts": 1775413920000, "open": 0.00528, "high": 0.00528, "low": 0.00524, "close": 0.00525, "volume": 141328.0, "quote_volume": 741.8341, "trades": 22, "taker_buy_quote": 287.553}, {"ts": 1775413980000, "open": 0.00526, "high": 0.00527, "low": 0.00525, "close": 0.00527, "volume": 99652.0, "quote_volume": 524.90684, "trades": 8, "taker_buy_quote": 502.32659}, {"ts": 1775414040000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414100000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 8754.0, "quote_volume": 45.9585, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775414160000, "open": 0.00525, "high": 0.00525, "low": 0.00524, "close": 0.00524, "volume": 327419.0, "quote_volume": 1717.93794, "trades": 12, "taker_buy_quote": 1250.7343}, {"ts": 1775414220000, "open": 0.00524, "high": 0.00524, "low": 0.00523, "close": 0.00523, "volume": 64536.0, "quote_volume": 337.56713, "trades": 6, "taker_buy_quote": 22.9774}, {"ts": 1775414280000, "open": 0.00523, "high": 0.00524, "low": 0.00522, "close": 0.00524, "volume": 104425.0, "quote_volume": 546.0376, "trades": 8, "taker_buy_quote": 13.53492}, {"ts": 1775414340000, "open": 0.00524, "high": 0.00526, "low": 0.00524, "close": 0.00526, "volume": 42711.0, "quote_volume": 224.36304, "trades": 6, "taker_buy_quote": 161.13784}, {"ts": 1775414400000, "open": 0.00525, "high": 0.00526, "low": 0.00525, "close": 0.00526, "volume": 28744.0, "quote_volume": 151.18248, "trades": 4, "taker_buy_quote": 57.54966}, {"ts": 1775414460000, "open": 0.00526, "high": 0.00528, "low": 0.00525, "close": 0.00527, "volume": 830896.0, "quote_volume": 4377.5929, "trades": 31, "taker_buy_quote": 2050.5808}, {"ts": 1775414520000, "open": 0.00527, "high": 0.00528, "low": 0.00527, "close": 0.00527, "volume": 200036.0, "quote_volume": 1054.45006, "trades": 7, "taker_buy_quote": 199.42945}, {"ts": 1775414580000, "open": 0.00526, "high": 0.00527, "low": 0.00526, "close": 0.00526, "volume": 102545.0, "quote_volume": 540.1172, "trades": 11, "taker_buy_quote": 148.07646}, {"ts": 1775414640000, "open": 0.00526, "high": 0.00528, "low": 0.00526, "close": 0.00527, "volume": 148729.0, "quote_volume": 784.20947, "trades": 12, "taker_buy_quote": 638.21817}, {"ts": 1775414700000, "open": 0.00527, "high": 0.00527, "low": 0.00526, "close": 0.00526, "volume": 111062.0, "quote_volume": 585.25854, "trades": 6, "taker_buy_quote": 340.67388}, {"ts": 1775414760000, "open": 0.00526, "high": 0.00528, "low": 0.00526, "close": 0.00527, "volume": 123607.0, "quote_volume": 651.31519, "trades": 9, "taker_buy_quote": 587.96979}, {"ts": 1775414820000, "open": 0.00528, "high": 0.00528, "low": 0.00525, "close": 0.00526, "volume": 825598.0, "quote_volume": 4342.96162, "trades": 29, "taker_buy_quote": 374.91201}, {"ts": 1775414880000, "open": 0.00525, "high": 0.00525, "low": 0.00524, "close": 0.00524, "volume": 299866.0, "quote_volume": 1574.12436, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775414940000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 9532.0, "quote_volume": 50.043, "trades": 1, "taker_buy_quote": 50.043}, {"ts": 1775415000000, "open": 0.00524, "high": 0.00525, "low": 0.00524, "close": 0.00525, "volume": 609205.0, "quote_volume": 3196.70241, "trades": 22, "taker_buy_quote": 2811.15369}, {"ts": 1775415060000, "open": 0.00526, "high": 0.00526, "low": 0.00524, "close": 0.00524, "volume": 218917.0, "quote_volume": 1147.4547, "trades": 9, "taker_buy_quote": 695.05776}, {"ts": 1775415120000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 241025.0, "quote_volume": 1262.971, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775415180000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 14982.0, "quote_volume": 78.6555, "trades": 2, "taker_buy_quote": 78.6555}, {"ts": 1775415240000, "open": 0.00525, "high": 0.00525, "low": 0.00524, "close": 0.00525, "volume": 101458.0, "quote_volume": 531.83389, "trades": 8, "taker_buy_quote": 101.83425}, {"ts": 1775415300000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 22147.0, "quote_volume": 116.27175, "trades": 3, "taker_buy_quote": 116.27175}, {"ts": 1775415360000, "open": 0.00525, "high": 0.00526, "low": 0.00525, "close": 0.00525, "volume": 272601.0, "quote_volume": 1431.3105, "trades": 19, "taker_buy_quote": 1044.82125}, {"ts": 1775415420000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 12435.0, "quote_volume": 65.28375, "trades": 4, "taker_buy_quote": 55.92825}, {"ts": 1775415480000, "open": 0.00526, "high": 0.00527, "low": 0.00526, "close": 0.00527, "volume": 162901.0, "quote_volume": 857.1868, "trades": 12, "taker_buy_quote": 771.50666}, {"ts": 1775415540000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 203955.0, "quote_volume": 1074.84285, "trades": 13, "taker_buy_quote": 870.88858}, {"ts": 1775415600000, "open": 0.00527, "high": 0.00529, "low": 0.00527, "close": 0.00529, "volume": 660780.0, "quote_volume": 3489.06734, "trades": 24, "taker_buy_quote": 2569.35212}, {"ts": 1775415660000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 31006.0, "quote_volume": 164.02174, "trades": 5, "taker_buy_quote": 62.06757}, {"ts": 1775415720000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 5589.0, "quote_volume": 29.56581, "trades": 1, "taker_buy_quote": 29.56581}, {"ts": 1775415780000, "open": 0.0053, "high": 0.00532, "low": 0.0053, "close": 0.00532, "volume": 315647.0, "quote_volume": 1677.30579, "trades": 40, "taker_buy_quote": 1271.29338}, {"ts": 1775415840000, "open": 0.00531, "high": 0.00532, "low": 0.00531, "close": 0.00532, "volume": 114882.0, "quote_volume": 610.47459, "trades": 6, "taker_buy_quote": 240.02244}, {"ts": 1775415900000, "open": 0.00533, "high": 0.00533, "low": 0.00531, "close": 0.00533, "volume": 460152.0, "quote_volume": 2450.74093, "trades": 15, "taker_buy_quote": 1532.7345}, {"ts": 1775415960000, "open": 0.00533, "high": 0.00536, "low": 0.00533, "close": 0.00536, "volume": 1134876.0, "quote_volume": 6062.17215, "trades": 59, "taker_buy_quote": 4295.34318}, {"ts": 1775416020000, "open": 0.00536, "high": 0.00537, "low": 0.00535, "close": 0.00535, "volume": 711782.0, "quote_volume": 3813.97598, "trades": 46, "taker_buy_quote": 2518.29084}, {"ts": 1775416080000, "open": 0.00536, "high": 0.00537, "low": 0.00535, "close": 0.00537, "volume": 215534.0, "quote_volume": 1155.31725, "trades": 18, "taker_buy_quote": 843.38185}, {"ts": 1775416140000, "open": 0.00536, "high": 0.00546, "low": 0.00536, "close": 0.00546, "volume": 8232088.0, "quote_volume": 44575.01131, "trades": 182, "taker_buy_quote": 38516.27059}, {"ts": 1775416200000, "open": 0.00545, "high": 0.00546, "low": 0.00542, "close": 0.00542, "volume": 1367813.0, "quote_volume": 7444.70184, "trades": 56, "taker_buy_quote": 2238.78019}, {"ts": 1775416260000, "open": 0.00544, "high": 0.00544, "low": 0.0054, "close": 0.0054, "volume": 1231328.0, "quote_volume": 6655.7876, "trades": 46, "taker_buy_quote": 4993.47629}, {"ts": 1775416320000, "open": 0.0054, "high": 0.00543, "low": 0.0054, "close": 0.0054, "volume": 1544850.0, "quote_volume": 8362.02456, "trades": 77, "taker_buy_quote": 6992.93856}, {"ts": 1775416380000, "open": 0.0054, "high": 0.00541, "low": 0.00539, "close": 0.00539, "volume": 1194150.0, "quote_volume": 6442.98411, "trades": 29, "taker_buy_quote": 3805.6444}, {"ts": 1775416440000, "open": 0.00539, "high": 0.00541, "low": 0.00539, "close": 0.0054, "volume": 1675144.0, "quote_volume": 9039.12923, "trades": 34, "taker_buy_quote": 3487.17398}, {"ts": 1775416500000, "open": 0.00539, "high": 0.00541, "low": 0.00539, "close": 0.00541, "volume": 1241216.0, "quote_volume": 6703.82514, "trades": 52, "taker_buy_quote": 4101.02078}, {"ts": 1775416560000, "open": 0.00541, "high": 0.00541, "low": 0.00539, "close": 0.0054, "volume": 665569.0, "quote_volume": 3593.55902, "trades": 27, "taker_buy_quote": 1391.60758}, {"ts": 1775416620000, "open": 0.00539, "high": 0.0054, "low": 0.00538, "close": 0.0054, "volume": 188873.0, "quote_volume": 1016.84458, "trades": 10, "taker_buy_quote": 289.1673}, {"ts": 1775416680000, "open": 0.00539, "high": 0.0054, "low": 0.00538, "close": 0.00538, "volume": 625538.0, "quote_volume": 3369.30851, "trades": 20, "taker_buy_quote": 2071.50187}, {"ts": 1775416740000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 55759.0, "quote_volume": 299.98342, "trades": 3, "taker_buy_quote": 299.98342}, {"ts": 1775416800000, "open": 0.00538, "high": 0.00541, "low": 0.00538, "close": 0.0054, "volume": 4101432.0, "quote_volume": 22128.72002, "trades": 70, "taker_buy_quote": 19483.37868}, {"ts": 1775416860000, "open": 0.0054, "high": 0.00543, "low": 0.0054, "close": 0.00542, "volume": 2214726.0, "quote_volume": 12000.0069, "trades": 68, "taker_buy_quote": 10019.01261}, {"ts": 1775416920000, "open": 0.00542, "high": 0.00542, "low": 0.00538, "close": 0.00538, "volume": 566323.0, "quote_volume": 3061.19556, "trades": 61, "taker_buy_quote": 478.52498}, {"ts": 1775416980000, "open": 0.00539, "high": 0.00539, "low": 0.00536, "close": 0.00536, "volume": 878586.0, "quote_volume": 4719.6568, "trades": 48, "taker_buy_quote": 1090.41295}, {"ts": 1775417040000, "open": 0.00536, "high": 0.00536, "low": 0.00534, "close": 0.00535, "volume": 307286.0, "quote_volume": 1646.32359, "trades": 24, "taker_buy_quote": 1115.9658}, {"ts": 1775417100000, "open": 0.00535, "high": 0.00535, "low": 0.00534, "close": 0.00535, "volume": 96212.0, "quote_volume": 514.52919, "trades": 13, "taker_buy_quote": 314.12727}, {"ts": 1775417160000, "open": 0.00534, "high": 0.00535, "low": 0.00534, "close": 0.00534, "volume": 420756.0, "quote_volume": 2250.70833, "trades": 12, "taker_buy_quote": 2051.1686}, {"ts": 1775417220000, "open": 0.00533, "high": 0.00535, "low": 0.00529, "close": 0.00533, "volume": 2778162.0, "quote_volume": 14767.37001, "trades": 102, "taker_buy_quote": 2373.79493}, {"ts": 1775417280000, "open": 0.00533, "high": 0.00535, "low": 0.00533, "close": 0.00533, "volume": 278280.0, "quote_volume": 1485.92866, "trades": 16, "taker_buy_quote": 1172.8108}, {"ts": 1775417340000, "open": 0.00534, "high": 0.00535, "low": 0.00532, "close": 0.00534, "volume": 716270.0, "quote_volume": 3816.37414, "trades": 26, "taker_buy_quote": 697.31453}, {"ts": 1775417400000, "open": 0.00534, "high": 0.00534, "low": 0.00533, "close": 0.00533, "volume": 201739.0, "quote_volume": 1076.22942, "trades": 18, "taker_buy_quote": 297.71215}, {"ts": 1775417460000, "open": 0.00533, "high": 0.00533, "low": 0.00531, "close": 0.00531, "volume": 318415.0, "quote_volume": 1695.24199, "trades": 21, "taker_buy_quote": 644.56916}, {"ts": 1775417520000, "open": 0.00531, "high": 0.00531, "low": 0.0053, "close": 0.0053, "volume": 571236.0, "quote_volume": 3031.1436, "trades": 46, "taker_buy_quote": 1043.09109}, {"ts": 1775417580000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 121176.0, "quote_volume": 642.2328, "trades": 8, "taker_buy_quote": 8.4853}, {"ts": 1775417640000, "open": 0.00531, "high": 0.00531, "low": 0.0053, "close": 0.0053, "volume": 89234.0, "quote_volume": 473.56635, "trades": 6, "taker_buy_quote": 400.59595}, {"ts": 1775417700000, "open": 0.0053, "high": 0.00532, "low": 0.0053, "close": 0.00531, "volume": 864394.0, "quote_volume": 4593.54533, "trades": 16, "taker_buy_quote": 4484.33966}, {"ts": 1775417760000, "open": 0.00531, "high": 0.00531, "low": 0.0053, "close": 0.0053, "volume": 124039.0, "quote_volume": 658.42022, "trades": 11, "taker_buy_quote": 488.05996}, {"ts": 1775417820000, "open": 0.0053, "high": 0.00531, "low": 0.0053, "close": 0.00531, "volume": 7201.0, "quote_volume": 38.17659, "trades": 2, "taker_buy_quote": 5.99499}, {"ts": 1775417880000, "open": 0.0053, "high": 0.0053, "low": 0.00529, "close": 0.00529, "volume": 15930.0, "quote_volume": 84.40085, "trades": 3, "taker_buy_quote": 69.5095}, {"ts": 1775417940000, "open": 0.0053, "high": 0.00531, "low": 0.0053, "close": 0.0053, "volume": 331520.0, "quote_volume": 1757.08931, "trades": 7, "taker_buy_quote": 1674.38811}, {"ts": 1775418000000, "open": 0.0053, "high": 0.0053, "low": 0.00527, "close": 0.00528, "volume": 1703497.0, "quote_volume": 9006.86155, "trades": 39, "taker_buy_quote": 1946.25763}, {"ts": 1775418060000, "open": 0.00528, "high": 0.0053, "low": 0.00528, "close": 0.0053, "volume": 385003.0, "quote_volume": 2037.64731, "trades": 8, "taker_buy_quote": 1987.65099}, {"ts": 1775418120000, "open": 0.0053, "high": 0.00531, "low": 0.0053, "close": 0.0053, "volume": 45713.0, "quote_volume": 242.34619, "trades": 7, "taker_buy_quote": 107.72619}, {"ts": 1775418180000, "open": 0.00531, "high": 0.00532, "low": 0.00531, "close": 0.00531, "volume": 65143.0, "quote_volume": 345.96171, "trades": 5, "taker_buy_quote": 33.36732}, {"ts": 1775418240000, "open": 0.00532, "high": 0.00532, "low": 0.0053, "close": 0.0053, "volume": 54276.0, "quote_volume": 288.61674, "trades": 6, "taker_buy_quote": 228.70148}, {"ts": 1775418300000, "open": 0.0053, "high": 0.00531, "low": 0.0053, "close": 0.0053, "volume": 35465.0, "quote_volume": 188.14451, "trades": 7, "taker_buy_quote": 11.26251}, {"ts": 1775418360000, "open": 0.00531, "high": 0.00533, "low": 0.00531, "close": 0.00531, "volume": 60376.0, "quote_volume": 321.04209, "trades": 11, "taker_buy_quote": 255.45276}, {"ts": 1775418420000, "open": 0.00531, "high": 0.00532, "low": 0.00531, "close": 0.00532, "volume": 131492.0, "quote_volume": 699.40059, "trades": 9, "taker_buy_quote": 562.78684}, {"ts": 1775418480000, "open": 0.00533, "high": 0.00534, "low": 0.00533, "close": 0.00534, "volume": 62588.0, "quote_volume": 334.2096, "trades": 6, "taker_buy_quote": 270.0228}, {"ts": 1775418540000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418600000, "open": 0.00535, "high": 0.00537, "low": 0.00535, "close": 0.00537, "volume": 426660.0, "quote_volume": 2287.22448, "trades": 11, "taker_buy_quote": 2265.71213}, {"ts": 1775418660000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 72446.0, "quote_volume": 389.03502, "trades": 5, "taker_buy_quote": 130.89375}, {"ts": 1775418720000, "open": 0.00538, "high": 0.00538, "low": 0.00536, "close": 0.00536, "volume": 400266.0, "quote_volume": 2153.31744, "trades": 11, "taker_buy_quote": 1815.26042}, {"ts": 1775418780000, "open": 0.00538, "high": 0.00539, "low": 0.00538, "close": 0.00538, "volume": 420843.0, "quote_volume": 2264.34375, "trades": 16, "taker_buy_quote": 2112.04133}, {"ts": 1775418840000, "open": 0.00539, "high": 0.0054, "low": 0.00539, "close": 0.0054, "volume": 247051.0, "quote_volume": 1331.72139, "trades": 14, "taker_buy_quote": 214.59538}, {"ts": 1775418900000, "open": 0.00539, "high": 0.00546, "low": 0.00539, "close": 0.00543, "volume": 1848201.0, "quote_volume": 10014.31, "trades": 86, "taker_buy_quote": 6556.15993}, {"ts": 1775418960000, "open": 0.00544, "high": 0.00544, "low": 0.00542, "close": 0.00544, "volume": 64209.0, "quote_volume": 348.65303, "trades": 8, "taker_buy_quote": 203.24527}, {"ts": 1775419020000, "open": 0.00543, "high": 0.00544, "low": 0.00543, "close": 0.00544, "volume": 170402.0, "quote_volume": 926.86668, "trades": 7, "taker_buy_quote": 660.76416}, {"ts": 1775419080000, "open": 0.00544, "high": 0.00544, "low": 0.00543, "close": 0.00544, "volume": 477449.0, "quote_volume": 2593.82842, "trades": 12, "taker_buy_quote": 602.344}, {"ts": 1775419140000, "open": 0.00543, "high": 0.00543, "low": 0.00542, "close": 0.00542, "volume": 294829.0, "quote_volume": 1598.59194, "trades": 12, "taker_buy_quote": 373.06498}, {"ts": 1775419200000, "open": 0.00542, "high": 0.00542, "low": 0.00538, "close": 0.00539, "volume": 1445368.0, "quote_volume": 7797.01812, "trades": 65, "taker_buy_quote": 3026.78132}, {"ts": 1775419260000, "open": 0.00538, "high": 0.00539, "low": 0.00536, "close": 0.00536, "volume": 1166319.0, "quote_volume": 6259.72104, "trades": 26, "taker_buy_quote": 1601.63368}, {"ts": 1775419320000, "open": 0.00537, "high": 0.00537, "low": 0.00535, "close": 0.00535, "volume": 358063.0, "quote_volume": 1920.41596, "trades": 9, "taker_buy_quote": 831.46395}, {"ts": 1775419380000, "open": 0.00536, "high": 0.00537, "low": 0.00536, "close": 0.00537, "volume": 93802.0, "quote_volume": 503.11448, "trades": 5, "taker_buy_quote": 503.11448}, {"ts": 1775419440000, "open": 0.00537, "high": 0.00537, "low": 0.00536, "close": 0.00536, "volume": 185400.0, "quote_volume": 993.75784, "trades": 15, "taker_buy_quote": 7.43208}, {"ts": 1775419500000, "open": 0.00536, "high": 0.0054, "low": 0.00536, "close": 0.0054, "volume": 461953.0, "quote_volume": 2480.48737, "trades": 21, "taker_buy_quote": 2011.37481}, {"ts": 1775419560000, "open": 0.00539, "high": 0.00539, "low": 0.00537, "close": 0.00537, "volume": 316145.0, "quote_volume": 1701.22642, "trades": 21, "taker_buy_quote": 144.3993}, {"ts": 1775419620000, "open": 0.00538, "high": 0.00541, "low": 0.00538, "close": 0.00541, "volume": 635157.0, "quote_volume": 3429.66705, "trades": 26, "taker_buy_quote": 664.60273}, {"ts": 1775419680000, "open": 0.00541, "high": 0.00541, "low": 0.0054, "close": 0.0054, "volume": 385737.0, "quote_volume": 2086.82483, "trades": 14, "taker_buy_quote": 1446.9586}, {"ts": 1775419740000, "open": 0.00541, "high": 0.00541, "low": 0.0054, "close": 0.00541, "volume": 39401.0, "quote_volume": 213.06682, "trades": 3, "taker_buy_quote": 163.06822}, {"ts": 1775419800000, "open": 0.00541, "high": 0.00542, "low": 0.0054, "close": 0.00541, "volume": 645170.0, "quote_volume": 3490.30706, "trades": 18, "taker_buy_quote": 2757.7413}, {"ts": 1775419860000, "open": 0.00542, "high": 0.00543, "low": 0.0054, "close": 0.00543, "volume": 367455.0, "quote_volume": 1995.08696, "trades": 13, "taker_buy_quote": 1249.30728}, {"ts": 1775419920000, "open": 0.00543, "high": 0.00546, "low": 0.00541, "close": 0.00546, "volume": 1695495.0, "quote_volume": 9207.49156, "trades": 51, "taker_buy_quote": 5846.7389}, {"ts": 1775419980000, "open": 0.00544, "high": 0.00546, "low": 0.00543, "close": 0.00544, "volume": 825026.0, "quote_volume": 4496.6777, "trades": 36, "taker_buy_quote": 4048.45021}, {"ts": 1775420040000, "open": 0.00545, "high": 0.00545, "low": 0.00543, "close": 0.00543, "volume": 302138.0, "quote_volume": 1642.22945, "trades": 8, "taker_buy_quote": 166.25225}, {"ts": 1775420100000, "open": 0.00543, "high": 0.00546, "low": 0.00542, "close": 0.00546, "volume": 404679.0, "quote_volume": 2200.80306, "trades": 20, "taker_buy_quote": 1673.91421}, {"ts": 1775420160000, "open": 0.00545, "high": 0.00547, "low": 0.00545, "close": 0.00547, "volume": 1151626.0, "quote_volume": 6291.52032, "trades": 34, "taker_buy_quote": 4872.9906}, {"ts": 1775420220000, "open": 0.00547, "high": 0.00547, "low": 0.00545, "close": 0.00547, "volume": 612247.0, "quote_volume": 3343.23826, "trades": 22, "taker_buy_quote": 720.02398}, {"ts": 1775420280000, "open": 0.00547, "high": 0.00548, "low": 0.00546, "close": 0.00547, "volume": 989910.0, "quote_volume": 5413.62947, "trades": 31, "taker_buy_quote": 2919.52789}, {"ts": 1775420340000, "open": 0.00546, "high": 0.00547, "low": 0.00546, "close": 0.00547, "volume": 43247.0, "quote_volume": 236.32308, "trades": 6, "taker_buy_quote": 156.41052}, {"ts": 1775420400000, "open": 0.00547, "high": 0.00549, "low": 0.00547, "close": 0.00549, "volume": 2165131.0, "quote_volume": 11877.57335, "trades": 49, "taker_buy_quote": 5843.66552}, {"ts": 1775420460000, "open": 0.00549, "high": 0.00554, "low": 0.00548, "close": 0.00549, "volume": 5135596.0, "quote_volume": 28345.53137, "trades": 91, "taker_buy_quote": 25170.11899}, {"ts": 1775420520000, "open": 0.0055, "high": 0.00554, "low": 0.00549, "close": 0.00554, "volume": 2434042.0, "quote_volume": 13433.38271, "trades": 97, "taker_buy_quote": 10856.60482}, {"ts": 1775420580000, "open": 0.00553, "high": 0.00554, "low": 0.00552, "close": 0.00553, "volume": 1337780.0, "quote_volume": 7396.12054, "trades": 74, "taker_buy_quote": 2769.70785}, {"ts": 1775420640000, "open": 0.00553, "high": 0.00553, "low": 0.00549, "close": 0.0055, "volume": 614590.0, "quote_volume": 3382.67593, "trades": 30, "taker_buy_quote": 2573.58796}, {"ts": 1775420700000, "open": 0.0055, "high": 0.00551, "low": 0.0055, "close": 0.0055, "volume": 403626.0, "quote_volume": 2220.14223, "trades": 7, "taker_buy_quote": 2104.03723}, {"ts": 1775420760000, "open": 0.00549, "high": 0.00549, "low": 0.00547, "close": 0.00547, "volume": 533384.0, "quote_volume": 2924.33793, "trades": 20, "taker_buy_quote": 1261.10499}, {"ts": 1775420820000, "open": 0.00548, "high": 0.00549, "low": 0.00548, "close": 0.00548, "volume": 349723.0, "quote_volume": 1916.49499, "trades": 5, "taker_buy_quote": 1820.69911}, {"ts": 1775420880000, "open": 0.00548, "high": 0.00548, "low": 0.00548, "close": 0.00548, "volume": 194826.0, "quote_volume": 1067.64648, "trades": 7, "taker_buy_quote": 1067.64648}, {"ts": 1775420940000, "open": 0.00548, "high": 0.00548, "low": 0.00546, "close": 0.00546, "volume": 846237.0, "quote_volume": 4628.90154, "trades": 13, "taker_buy_quote": 68.73016}, {"ts": 1775421000000, "open": 0.00546, "high": 0.00546, "low": 0.00545, "close": 0.00545, "volume": 45720.0, "quote_volume": 249.4761, "trades": 6, "taker_buy_quote": 133.02332}, {"ts": 1775421060000, "open": 0.00544, "high": 0.00547, "low": 0.00543, "close": 0.00546, "volume": 999693.0, "quote_volume": 5451.58266, "trades": 33, "taker_buy_quote": 4003.35952}, {"ts": 1775421120000, "open": 0.00547, "high": 0.00547, "low": 0.00545, "close": 0.00546, "volume": 70030.0, "quote_volume": 381.77949, "trades": 10, "taker_buy_quote": 36.05874}, {"ts": 1775421180000, "open": 0.00546, "high": 0.00546, "low": 0.00543, "close": 0.00544, "volume": 717013.0, "quote_volume": 3900.93494, "trades": 19, "taker_buy_quote": 922.33989}, {"ts": 1775421240000, "open": 0.00545, "high": 0.00546, "low": 0.00544, "close": 0.00546, "volume": 226246.0, "quote_volume": 1233.06165, "trades": 12, "taker_buy_quote": 574.5408}, {"ts": 1775421300000, "open": 0.00546, "high": 0.00548, "low": 0.00546, "close": 0.00548, "volume": 189670.0, "quote_volume": 1038.05953, "trades": 6, "taker_buy_quote": 1038.05953}, {"ts": 1775421360000, "open": 0.00548, "high": 0.0055, "low": 0.00546, "close": 0.00546, "volume": 1218257.0, "quote_volume": 6681.8795, "trades": 46, "taker_buy_quote": 3641.09811}, {"ts": 1775421420000, "open": 0.00547, "high": 0.00547, "low": 0.00545, "close": 0.00545, "volume": 489100.0, "quote_volume": 2670.05878, "trades": 21, "taker_buy_quote": 477.34558}, {"ts": 1775421480000, "open": 0.00545, "high": 0.00548, "low": 0.00545, "close": 0.00548, "volume": 1336244.0, "quote_volume": 7298.94669, "trades": 44, "taker_buy_quote": 3476.0613}, {"ts": 1775421540000, "open": 0.00549, "high": 0.00554, "low": 0.00549, "close": 0.00554, "volume": 1214547.0, "quote_volume": 6700.15333, "trades": 43, "taker_buy_quote": 3696.47039}, {"ts": 1775421600000, "open": 0.00553, "high": 0.00555, "low": 0.00552, "close": 0.00554, "volume": 816526.0, "quote_volume": 4516.96092, "trades": 26, "taker_buy_quote": 2500.41619}, {"ts": 1775421660000, "open": 0.00554, "high": 0.00554, "low": 0.0055, "close": 0.0055, "volume": 2010609.0, "quote_volume": 11108.10151, "trades": 51, "taker_buy_quote": 2539.22284}, {"ts": 1775421720000, "open": 0.00552, "high": 0.00554, "low": 0.00551, "close": 0.00553, "volume": 2287191.0, "quote_volume": 12641.54861, "trades": 96, "taker_buy_quote": 7264.98723}, {"ts": 1775421780000, "open": 0.00554, "high": 0.00558, "low": 0.00553, "close": 0.00557, "volume": 1861032.0, "quote_volume": 10335.83679, "trades": 75, "taker_buy_quote": 7472.32305}, {"ts": 1775421840000, "open": 0.00558, "high": 0.0056, "low": 0.00556, "close": 0.00557, "volume": 1080989.0, "quote_volume": 6036.117, "trades": 65, "taker_buy_quote": 3390.7275}, {"ts": 1775421900000, "open": 0.00557, "high": 0.00557, "low": 0.00555, "close": 0.00556, "volume": 910481.0, "quote_volume": 5062.39694, "trades": 50, "taker_buy_quote": 1905.17947}, {"ts": 1775421960000, "open": 0.00557, "high": 0.00559, "low": 0.00555, "close": 0.00558, "volume": 679799.0, "quote_volume": 3787.6329, "trades": 68, "taker_buy_quote": 1414.13786}, {"ts": 1775422020000, "open": 0.00557, "high": 0.00564, "low": 0.00556, "close": 0.0056, "volume": 5558461.0, "quote_volume": 31147.94518, "trades": 310, "taker_buy_quote": 20345.33599}, {"ts": 1775422080000, "open": 0.0056, "high": 0.0056, "low": 0.00558, "close": 0.00558, "volume": 1371069.0, "quote_volume": 7660.31795, "trades": 63, "taker_buy_quote": 1229.27274}, {"ts": 1775422140000, "open": 0.00558, "high": 0.0056, "low": 0.00557, "close": 0.0056, "volume": 2056194.0, "quote_volume": 11497.95334, "trades": 101, "taker_buy_quote": 7362.48345}, {"ts": 1775422200000, "open": 0.0056, "high": 0.00564, "low": 0.0056, "close": 0.00563, "volume": 931133.0, "quote_volume": 5235.13356, "trades": 48, "taker_buy_quote": 3188.07883}, {"ts": 1775422260000, "open": 0.00563, "high": 0.0057, "low": 0.00563, "close": 0.0057, "volume": 4858603.0, "quote_volume": 27507.9823, "trades": 172, "taker_buy_quote": 21630.67944}, {"ts": 1775422320000, "open": 0.0057, "high": 0.00575, "low": 0.0057, "close": 0.00573, "volume": 5269289.0, "quote_volume": 30162.09464, "trades": 268, "taker_buy_quote": 15751.91635}, {"ts": 1775422380000, "open": 0.00573, "high": 0.00576, "low": 0.0057, "close": 0.00575, "volume": 4631227.0, "quote_volume": 26508.06923, "trades": 206, "taker_buy_quote": 12595.71661}, {"ts": 1775422440000, "open": 0.00576, "high": 0.0058, "low": 0.00572, "close": 0.00576, "volume": 2863244.0, "quote_volume": 16487.84069, "trades": 205, "taker_buy_quote": 7244.01427}, {"ts": 1775422500000, "open": 0.00576, "high": 0.00576, "low": 0.00568, "close": 0.00568, "volume": 1567519.0, "quote_volume": 8970.8702, "trades": 95, "taker_buy_quote": 2082.84475}, {"ts": 1775422560000, "open": 0.00569, "high": 0.00571, "low": 0.00568, "close": 0.00568, "volume": 1855019.0, "quote_volume": 10557.84568, "trades": 164, "taker_buy_quote": 4761.74336}, {"ts": 1775422620000, "open": 0.00568, "high": 0.00576, "low": 0.00568, "close": 0.00573, "volume": 1248249.0, "quote_volume": 7125.08821, "trades": 98, "taker_buy_quote": 4659.99432}, {"ts": 1775422680000, "open": 0.00572, "high": 0.00573, "low": 0.00571, "close": 0.00571, "volume": 906155.0, "quote_volume": 5189.43317, "trades": 32, "taker_buy_quote": 1389.55113}, {"ts": 1775422740000, "open": 0.00571, "high": 0.00572, "low": 0.00569, "close": 0.0057, "volume": 118297.0, "quote_volume": 675.64763, "trades": 17, "taker_buy_quote": 464.96977}, {"ts": 1775422800000, "open": 0.0057, "high": 0.0057, "low": 0.00567, "close": 0.00567, "volume": 442737.0, "quote_volume": 2515.82154, "trades": 32, "taker_buy_quote": 968.52039}, {"ts": 1775422860000, "open": 0.00567, "high": 0.00568, "low": 0.00567, "close": 0.00567, "volume": 287819.0, "quote_volume": 1633.81548, "trades": 15, "taker_buy_quote": 1125.39808}, {"ts": 1775422920000, "open": 0.00566, "high": 0.00566, "low": 0.00565, "close": 0.00566, "volume": 236731.0, "quote_volume": 1339.65947, "trades": 11, "taker_buy_quote": 521.69352}, {"ts": 1775422980000, "open": 0.00566, "high": 0.00567, "low": 0.00566, "close": 0.00567, "volume": 411352.0, "quote_volume": 2329.51064, "trades": 14, "taker_buy_quote": 2290.54073}, {"ts": 1775423040000, "open": 0.00567, "high": 0.00568, "low": 0.00566, "close": 0.00567, "volume": 960271.0, "quote_volume": 5445.15094, "trades": 39, "taker_buy_quote": 2858.72031}, {"ts": 1775423100000, "open": 0.00567, "high": 0.00567, "low": 0.00563, "close": 0.00564, "volume": 4979472.0, "quote_volume": 28095.98883, "trades": 134, "taker_buy_quote": 3541.28054}, {"ts": 1775423160000, "open": 0.00565, "high": 0.00568, "low": 0.00565, "close": 0.00568, "volume": 546635.0, "quote_volume": 3097.51677, "trades": 24, "taker_buy_quote": 3062.34872}, {"ts": 1775423220000, "open": 0.00568, "high": 0.00568, "low": 0.00568, "close": 0.00568, "volume": 352318.0, "quote_volume": 2001.16624, "trades": 6, "taker_buy_quote": 352.87}, {"ts": 1775423280000, "open": 0.00568, "high": 0.00568, "low": 0.00564, "close": 0.00564, "volume": 984111.0, "quote_volume": 5573.29095, "trades": 48, "taker_buy_quote": 1316.9518}, {"ts": 1775423340000, "open": 0.00566, "high": 0.00569, "low": 0.00566, "close": 0.00569, "volume": 1571015.0, "quote_volume": 8921.04465, "trades": 77, "taker_buy_quote": 4174.93696}, {"ts": 1775423400000, "open": 0.00568, "high": 0.0057, "low": 0.00568, "close": 0.0057, "volume": 566208.0, "quote_volume": 3222.89975, "trades": 29, "taker_buy_quote": 2468.97989}, {"ts": 1775423460000, "open": 0.0057, "high": 0.00571, "low": 0.00564, "close": 0.00565, "volume": 1148978.0, "quote_volume": 6540.87871, "trades": 47, "taker_buy_quote": 2295.65595}, {"ts": 1775423520000, "open": 0.00565, "high": 0.00565, "low": 0.0056, "close": 0.00561, "volume": 256458.0, "quote_volume": 1438.50218, "trades": 27, "taker_buy_quote": 207.13457}, {"ts": 1775423580000, "open": 0.00561, "high": 0.00561, "low": 0.0056, "close": 0.00561, "volume": 382847.0, "quote_volume": 2146.55885, "trades": 16, "taker_buy_quote": 1452.00264}, {"ts": 1775423640000, "open": 0.00561, "high": 0.00562, "low": 0.0056, "close": 0.0056, "volume": 151549.0, "quote_volume": 850.15874, "trades": 15, "taker_buy_quote": 665.29754}, {"ts": 1775423700000, "open": 0.00559, "high": 0.00559, "low": 0.00556, "close": 0.00557, "volume": 1461773.0, "quote_volume": 8151.53216, "trades": 81, "taker_buy_quote": 2831.56601}, {"ts": 1775423760000, "open": 0.00557, "high": 0.00559, "low": 0.00557, "close": 0.00557, "volume": 115052.0, "quote_volume": 641.94779, "trades": 10, "taker_buy_quote": 382.08669}, {"ts": 1775423820000, "open": 0.00557, "high": 0.00558, "low": 0.00555, "close": 0.00557, "volume": 1190197.0, "quote_volume": 6625.7317, "trades": 138, "taker_buy_quote": 4946.52658}, {"ts": 1775423880000, "open": 0.00558, "high": 0.0056, "low": 0.00558, "close": 0.0056, "volume": 708712.0, "quote_volume": 3965.1438, "trades": 24, "taker_buy_quote": 3738.7488}, {"ts": 1775423940000, "open": 0.00559, "high": 0.00559, "low": 0.00557, "close": 0.00557, "volume": 183036.0, "quote_volume": 1021.16185, "trades": 10, "taker_buy_quote": 37.85548}, {"ts": 1775424000000, "open": 0.00557, "high": 0.00559, "low": 0.00554, "close": 0.00555, "volume": 1467850.0, "quote_volume": 8166.1617, "trades": 96, "taker_buy_quote": 4523.83523}, {"ts": 1775424060000, "open": 0.00555, "high": 0.00555, "low": 0.00553, "close": 0.00553, "volume": 844301.0, "quote_volume": 4680.00715, "trades": 40, "taker_buy_quote": 3299.80334}, {"ts": 1775424120000, "open": 0.00553, "high": 0.00553, "low": 0.00552, "close": 0.00552, "volume": 875304.0, "quote_volume": 4832.7458, "trades": 28, "taker_buy_quote": 629.26495}, {"ts": 1775424180000, "open": 0.00552, "high": 0.00553, "low": 0.00551, "close": 0.00551, "volume": 977837.0, "quote_volume": 5389.83031, "trades": 31, "taker_buy_quote": 3999.0692}, {"ts": 1775424240000, "open": 0.00552, "high": 0.00552, "low": 0.0055, "close": 0.0055, "volume": 1683003.0, "quote_volume": 9282.70689, "trades": 44, "taker_buy_quote": 6920.90665}, {"ts": 1775424300000, "open": 0.0055, "high": 0.00552, "low": 0.00549, "close": 0.00551, "volume": 453906.0, "quote_volume": 2499.59499, "trades": 31, "taker_buy_quote": 1705.2057}, {"ts": 1775424360000, "open": 0.0055, "high": 0.0055, "low": 0.00549, "close": 0.00549, "volume": 560054.0, "quote_volume": 3075.77668, "trades": 17, "taker_buy_quote": 663.8693}, {"ts": 1775424420000, "open": 0.00549, "high": 0.00549, "low": 0.00548, "close": 0.00548, "volume": 1054342.0, "quote_volume": 5780.50612, "trades": 19, "taker_buy_quote": 1495.2886}, {"ts": 1775424480000, "open": 0.00548, "high": 0.00548, "low": 0.00548, "close": 0.00548, "volume": 85385.0, "quote_volume": 467.9098, "trades": 2, "taker_buy_quote": 467.9098}, {"ts": 1775424540000, "open": 0.00548, "high": 0.00548, "low": 0.00547, "close": 0.00547, "volume": 232857.0, "quote_volume": 1274.5019, "trades": 11, "taker_buy_quote": 424.21228}, {"ts": 1775424600000, "open": 0.00548, "high": 0.00548, "low": 0.00545, "close": 0.00545, "volume": 618999.0, "quote_volume": 3376.7284, "trades": 39, "taker_buy_quote": 698.83107}, {"ts": 1775424660000, "open": 0.00546, "high": 0.00548, "low": 0.00546, "close": 0.00548, "volume": 178468.0, "quote_volume": 975.70148, "trades": 7, "taker_buy_quote": 975.70148}, {"ts": 1775424720000, "open": 0.00547, "high": 0.00547, "low": 0.00546, "close": 0.00546, "volume": 22815.0, "quote_volume": 124.6613, "trades": 4, "taker_buy_quote": 40.78074}, {"ts": 1775424780000, "open": 0.00547, "high": 0.00551, "low": 0.00547, "close": 0.00551, "volume": 618232.0, "quote_volume": 3393.59926, "trades": 42, "taker_buy_quote": 1716.08593}, {"ts": 1775424840000, "open": 0.0055, "high": 0.0055, "low": 0.00549, "close": 0.0055, "volume": 95312.0, "quote_volume": 523.43567, "trades": 8, "taker_buy_quote": 8.2555}, {"ts": 1775424900000, "open": 0.00549, "high": 0.00549, "low": 0.00549, "close": 0.00549, "volume": 71791.0, "quote_volume": 394.13259, "trades": 6, "taker_buy_quote": 205.06248}, {"ts": 1775424960000, "open": 0.00549, "high": 0.00549, "low": 0.00545, "close": 0.00545, "volume": 145944.0, "quote_volume": 797.60702, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775425020000, "open": 0.00545, "high": 0.00546, "low": 0.00544, "close": 0.00546, "volume": 168421.0, "quote_volume": 918.21172, "trades": 12, "taker_buy_quote": 282.12366}, {"ts": 1775425080000, "open": 0.00545, "high": 0.00546, "low": 0.00545, "close": 0.00546, "volume": 77244.0, "quote_volume": 421.31856, "trades": 6, "taker_buy_quote": 421.31856}, {"ts": 1775425140000, "open": 0.00546, "high": 0.00546, "low": 0.00545, "close": 0.00546, "volume": 371525.0, "quote_volume": 2025.39353, "trades": 36, "taker_buy_quote": 1004.18888}, {"ts": 1775425200000, "open": 0.00545, "high": 0.00545, "low": 0.00543, "close": 0.00543, "volume": 928686.0, "quote_volume": 5052.30259, "trades": 29, "taker_buy_quote": 616.31473}, {"ts": 1775425260000, "open": 0.00543, "high": 0.00544, "low": 0.00529, "close": 0.00534, "volume": 6457783.0, "quote_volume": 34524.83086, "trades": 263, "taker_buy_quote": 9209.82865}, {"ts": 1775425320000, "open": 0.00534, "high": 0.00537, "low": 0.00534, "close": 0.00534, "volume": 706870.0, "quote_volume": 3786.76233, "trades": 43, "taker_buy_quote": 3129.79688}, {"ts": 1775425380000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 143878.0, "quote_volume": 768.30852, "trades": 13, "taker_buy_quote": 681.90732}, {"ts": 1775425440000, "open": 0.00535, "high": 0.00535, "low": 0.00534, "close": 0.00534, "volume": 244406.0, "quote_volume": 1307.0781, "trades": 25, "taker_buy_quote": 470.44155}, {"ts": 1775425500000, "open": 0.00533, "high": 0.00534, "low": 0.00532, "close": 0.00534, "volume": 142821.0, "quote_volume": 761.12734, "trades": 19, "taker_buy_quote": 580.555}, {"ts": 1775425560000, "open": 0.00533, "high": 0.00534, "low": 0.00533, "close": 0.00533, "volume": 402602.0, "quote_volume": 2146.16298, "trades": 7, "taker_buy_quote": 157.16688}, {"ts": 1775425620000, "open": 0.00533, "high": 0.00534, "low": 0.00532, "close": 0.00532, "volume": 270936.0, "quote_volume": 1443.8752, "trades": 19, "taker_buy_quote": 379.89971}, {"ts": 1775425680000, "open": 0.00532, "high": 0.00532, "low": 0.00531, "close": 0.00532, "volume": 525404.0, "quote_volume": 2790.24221, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775425740000, "open": 0.00531, "high": 0.00532, "low": 0.00531, "close": 0.00531, "volume": 31830.0, "quote_volume": 169.10747, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775425800000, "open": 0.00532, "high": 0.00533, "low": 0.00532, "close": 0.00533, "volume": 148758.0, "quote_volume": 792.4575, "trades": 12, "taker_buy_quote": 792.4575}, {"ts": 1775425860000, "open": 0.00534, "high": 0.00535, "low": 0.00534, "close": 0.00534, "volume": 97446.0, "quote_volume": 520.38739, "trades": 8, "taker_buy_quote": 13.77625}, {"ts": 1775425920000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 327708.0, "quote_volume": 1749.96072, "trades": 6, "taker_buy_quote": 1749.96072}, {"ts": 1775425980000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 539127.0, "quote_volume": 2878.93818, "trades": 19, "taker_buy_quote": 851.6232}, {"ts": 1775426040000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 54187.0, "quote_volume": 289.35858, "trades": 10, "taker_buy_quote": 66.79806}, {"ts": 1775426100000, "open": 0.00533, "high": 0.00534, "low": 0.0053, "close": 0.00532, "volume": 1301005.0, "quote_volume": 6907.125, "trades": 59, "taker_buy_quote": 763.13023}, {"ts": 1775426160000, "open": 0.00532, "high": 0.00532, "low": 0.00531, "close": 0.00531, "volume": 397204.0, "quote_volume": 2109.33892, "trades": 12, "taker_buy_quote": 26.9192}, {"ts": 1775426220000, "open": 0.00531, "high": 0.00534, "low": 0.00531, "close": 0.00532, "volume": 425767.0, "quote_volume": 2266.48401, "trades": 41, "taker_buy_quote": 1779.12704}, {"ts": 1775426280000, "open": 0.00531, "high": 0.00532, "low": 0.00531, "close": 0.00531, "volume": 170307.0, "quote_volume": 904.89407, "trades": 17, "taker_buy_quote": 56.11004}, {"ts": 1775426340000, "open": 0.0053, "high": 0.00531, "low": 0.0053, "close": 0.0053, "volume": 78736.0, "quote_volume": 417.34788, "trades": 14, "taker_buy_quote": 24.99948}, {"ts": 1775426400000, "open": 0.0053, "high": 0.0053, "low": 0.00529, "close": 0.0053, "volume": 51285.0, "quote_volume": 271.66042, "trades": 10, "taker_buy_quote": 68.7516}, {"ts": 1775426460000, "open": 0.0053, "high": 0.00531, "low": 0.0053, "close": 0.0053, "volume": 118094.0, "quote_volume": 626.61957, "trades": 16, "taker_buy_quote": 311.79453}, {"ts": 1775426520000, "open": 0.0053, "high": 0.0053, "low": 0.00529, "close": 0.00529, "volume": 21172.0, "quote_volume": 112.09742, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775426580000, "open": 0.00529, "high": 0.00531, "low": 0.00528, "close": 0.0053, "volume": 963645.0, "quote_volume": 5098.85255, "trades": 33, "taker_buy_quote": 3104.24037}, {"ts": 1775426640000, "open": 0.00529, "high": 0.00537, "low": 0.00529, "close": 0.00536, "volume": 1050560.0, "quote_volume": 5604.8373, "trades": 97, "taker_buy_quote": 4450.35307}, {"ts": 1775426700000, "open": 0.00535, "high": 0.00536, "low": 0.00535, "close": 0.00535, "volume": 1212015.0, "quote_volume": 6493.89851, "trades": 21, "taker_buy_quote": 5657.33506}, {"ts": 1775426760000, "open": 0.00536, "high": 0.00539, "low": 0.00536, "close": 0.00539, "volume": 307714.0, "quote_volume": 1656.29469, "trades": 16, "taker_buy_quote": 885.7575}, {"ts": 1775426820000, "open": 0.00538, "high": 0.0054, "low": 0.00538, "close": 0.00539, "volume": 421698.0, "quote_volume": 2275.04197, "trades": 12, "taker_buy_quote": 2219.35767}, {"ts": 1775426880000, "open": 0.00539, "high": 0.0054, "low": 0.00539, "close": 0.00539, "volume": 137921.0, "quote_volume": 743.79304, "trades": 9, "taker_buy_quote": 215.379}, {"ts": 1775426940000, "open": 0.0054, "high": 0.00541, "low": 0.00539, "close": 0.00539, "volume": 301471.0, "quote_volume": 1628.41913, "trades": 24, "taker_buy_quote": 576.34872}, {"ts": 1775427000000, "open": 0.00539, "high": 0.00539, "low": 0.00537, "close": 0.00537, "volume": 916499.0, "quote_volume": 4932.87412, "trades": 25, "taker_buy_quote": 297.2046}, {"ts": 1775427060000, "open": 0.00538, "high": 0.00539, "low": 0.00538, "close": 0.00539, "volume": 18110.0, "quote_volume": 97.57733, "trades": 6, "taker_buy_quote": 97.57733}, {"ts": 1775427120000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 5705.0, "quote_volume": 30.74995, "trades": 1, "taker_buy_quote": 30.74995}, {"ts": 1775427180000, "open": 0.00538, "high": 0.00538, "low": 0.00537, "close": 0.00538, "volume": 111912.0, "quote_volume": 602.06873, "trades": 10, "taker_buy_quote": 251.69254}, {"ts": 1775427240000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 272640.0, "quote_volume": 1464.0768, "trades": 9, "taker_buy_quote": 5.91237}, {"ts": 1775427300000, "open": 0.00537, "high": 0.00537, "low": 0.00535, "close": 0.00536, "volume": 614809.0, "quote_volume": 3294.40261, "trades": 24, "taker_buy_quote": 761.4148}, {"ts": 1775427360000, "open": 0.00536, "high": 0.00538, "low": 0.00536, "close": 0.00538, "volume": 390339.0, "quote_volume": 2097.27915, "trades": 35, "taker_buy_quote": 1030.3698}, {"ts": 1775427420000, "open": 0.00538, "high": 0.00538, "low": 0.00536, "close": 0.00537, "volume": 63214.0, "quote_volume": 339.2741, "trades": 8, "taker_buy_quote": 222.31692}, {"ts": 1775427480000, "open": 0.00536, "high": 0.00537, "low": 0.00536, "close": 0.00536, "volume": 301539.0, "quote_volume": 1617.37847, "trades": 14, "taker_buy_quote": 1552.95127}, {"ts": 1775427540000, "open": 0.00536, "high": 0.00536, "low": 0.00535, "close": 0.00536, "volume": 20119.0, "quote_volume": 107.82213, "trades": 5, "taker_buy_quote": 0.01072}, {"ts": 1775427600000, "open": 0.00536, "high": 0.00536, "low": 0.00534, "close": 0.00534, "volume": 214444.0, "quote_volume": 1145.61976, "trades": 16, "taker_buy_quote": 41.02008}, {"ts": 1775427660000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 92139.0, "quote_volume": 492.94365, "trades": 6, "taker_buy_quote": 411.16355}, {"ts": 1775427720000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 40196.0, "quote_volume": 214.64664, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775427780000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775427840000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 289000.0, "quote_volume": 1546.15, "trades": 4, "taker_buy_quote": 513.69095}, {"ts": 1775427900000, "open": 0.00535, "high": 0.00535, "low": 0.00534, "close": 0.00535, "volume": 307728.0, "quote_volume": 1646.02478, "trades": 7, "taker_buy_quote": 1475.1341}, {"ts": 1775427960000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428020000, "open": 0.00536, "high": 0.00536, "low": 0.00535, "close": 0.00536, "volume": 79716.0, "quote_volume": 427.18431, "trades": 9, "taker_buy_quote": 377.18856}, {"ts": 1775428080000, "open": 0.00536, "high": 0.00537, "low": 0.00535, "close": 0.00537, "volume": 276258.0, "quote_volume": 1480.31058, "trades": 11, "taker_buy_quote": 1301.58063}, {"ts": 1775428140000, "open": 0.00537, "high": 0.00537, "low": 0.00535, "close": 0.00535, "volume": 59240.0, "quote_volume": 317.58358, "trades": 9, "taker_buy_quote": 86.5644}, {"ts": 1775428200000, "open": 0.00535, "high": 0.00535, "low": 0.00534, "close": 0.00535, "volume": 156281.0, "quote_volume": 835.8261, "trades": 13, "taker_buy_quote": 422.77305}, {"ts": 1775428260000, "open": 0.00535, "high": 0.00536, "low": 0.00535, "close": 0.00536, "volume": 150684.0, "quote_volume": 806.876, "trades": 10, "taker_buy_quote": 709.29735}, {"ts": 1775428320000, "open": 0.00536, "high": 0.00536, "low": 0.00534, "close": 0.00534, "volume": 123368.0, "quote_volume": 660.4793, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775428380000, "open": 0.00535, "high": 0.00535, "low": 0.00534, "close": 0.00534, "volume": 84286.0, "quote_volume": 450.82617, "trades": 5, "taker_buy_quote": 395.32755}, {"ts": 1775428440000, "open": 0.00533, "high": 0.00533, "low": 0.0053, "close": 0.00531, "volume": 1063092.0, "quote_volume": 5648.97484, "trades": 47, "taker_buy_quote": 572.18803}, {"ts": 1775428500000, "open": 0.00533, "high": 0.00535, "low": 0.00533, "close": 0.00533, "volume": 412516.0, "quote_volume": 2199.70322, "trades": 20, "taker_buy_quote": 834.12325}, {"ts": 1775428560000, "open": 0.00533, "high": 0.00533, "low": 0.0053, "close": 0.00533, "volume": 951247.0, "quote_volume": 5058.9592, "trades": 41, "taker_buy_quote": 450.29956}, {"ts": 1775428620000, "open": 0.00532, "high": 0.00534, "low": 0.00532, "close": 0.00533, "volume": 250961.0, "quote_volume": 1339.36067, "trades": 20, "taker_buy_quote": 909.66444}, {"ts": 1775428680000, "open": 0.00532, "high": 0.00533, "low": 0.00532, "close": 0.00533, "volume": 105226.0, "quote_volume": 560.80458, "trades": 6, "taker_buy_quote": 470.13798}, {"ts": 1775428740000, "open": 0.00532, "high": 0.00532, "low": 0.00531, "close": 0.00532, "volume": 208838.0, "quote_volume": 1110.61256, "trades": 21, "taker_buy_quote": 632.53204}, {"ts": 1775428800000, "open": 0.00533, "high": 0.00534, "low": 0.00532, "close": 0.00532, "volume": 20900.0, "quote_volume": 111.44947, "trades": 4, "taker_buy_quote": 36.05034}, {"ts": 1775428860000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 26371.0, "quote_volume": 140.55743, "trades": 3, "taker_buy_quote": 101.3766}, {"ts": 1775428920000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 209393.0, "quote_volume": 1118.15862, "trades": 21, "taker_buy_quote": 725.12394}, {"ts": 1775428980000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 403734.0, "quote_volume": 2155.93956, "trades": 22, "taker_buy_quote": 1411.23384}, {"ts": 1775429040000, "open": 0.00535, "high": 0.00537, "low": 0.00535, "close": 0.00535, "volume": 104143.0, "quote_volume": 558.00075, "trades": 12, "taker_buy_quote": 470.73155}, {"ts": 1775429100000, "open": 0.00534, "high": 0.00535, "low": 0.00534, "close": 0.00535, "volume": 85166.0, "quote_volume": 455.5381, "trades": 4, "taker_buy_quote": 402.1381}, {"ts": 1775429160000, "open": 0.00534, "high": 0.00536, "low": 0.00534, "close": 0.00536, "volume": 34986.0, "quote_volume": 187.14657, "trades": 7, "taker_buy_quote": 137.14815}, {"ts": 1775429220000, "open": 0.00536, "high": 0.00537, "low": 0.00536, "close": 0.00537, "volume": 219936.0, "quote_volume": 1179.20299, "trades": 5, "taker_buy_quote": 1179.20299}, {"ts": 1775429280000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 26537.0, "quote_volume": 142.23832, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775429340000, "open": 0.00535, "high": 0.00536, "low": 0.00535, "close": 0.00536, "volume": 25879.0, "quote_volume": 138.47503, "trades": 6, "taker_buy_quote": 138.47503}, {"ts": 1775429400000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 9345.0, "quote_volume": 49.99575, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775429460000, "open": 0.00536, "high": 0.00536, "low": 0.00533, "close": 0.00534, "volume": 417054.0, "quote_volume": 2226.17939, "trades": 17, "taker_buy_quote": 602.86486}, {"ts": 1775429520000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 58042.0, "quote_volume": 309.94428, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775429580000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 3738.0, "quote_volume": 19.9983, "trades": 1, "taker_buy_quote": 19.9983}, {"ts": 1775429640000, "open": 0.00536, "high": 0.00536, "low": 0.00535, "close": 0.00535, "volume": 211530.0, "quote_volume": 1131.88674, "trades": 5, "taker_buy_quote": 107.86464}, {"ts": 1775429700000, "open": 0.00534, "high": 0.00535, "low": 0.00534, "close": 0.00534, "volume": 158059.0, "quote_volume": 844.12074, "trades": 16, "taker_buy_quote": 652.00356}, {"ts": 1775429760000, "open": 0.00534, "high": 0.00535, "low": 0.00533, "close": 0.00533, "volume": 93792.0, "quote_volume": 501.56177, "trades": 13, "taker_buy_quote": 468.646}, {"ts": 1775429820000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 262352.0, "quote_volume": 1400.95968, "trades": 13, "taker_buy_quote": 124.8759}, {"ts": 1775429880000, "open": 0.00534, "high": 0.00535, "low": 0.00534, "close": 0.00534, "volume": 1061747.0, "quote_volume": 5669.9387, "trades": 13, "taker_buy_quote": 5669.9387}, {"ts": 1775429940000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 221557.0, "quote_volume": 1183.11438, "trades": 9, "taker_buy_quote": 17.36034}, {"ts": 1775430000000, "open": 0.00535, "high": 0.00535, "low": 0.00533, "close": 0.00534, "volume": 54832.0, "quote_volume": 292.87489, "trades": 11, "taker_buy_quote": 121.18833}, {"ts": 1775430060000, "open": 0.00534, "high": 0.00535, "low": 0.00534, "close": 0.00534, "volume": 157196.0, "quote_volume": 839.6139, "trades": 6, "taker_buy_quote": 789.61548}, {"ts": 1775430120000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775430180000, "open": 0.00534, "high": 0.00535, "low": 0.00533, "close": 0.00533, "volume": 52829.0, "quote_volume": 281.91121, "trades": 9, "taker_buy_quote": 168.92054}, {"ts": 1775430240000, "open": 0.00534, "high": 0.00535, "low": 0.00534, "close": 0.00535, "volume": 19537.0, "quote_volume": 104.41413, "trades": 8, "taker_buy_quote": 57.79059}, {"ts": 1775430300000, "open": 0.00534, "high": 0.00534, "low": 0.00533, "close": 0.00534, "volume": 303367.0, "quote_volume": 1619.59114, "trades": 15, "taker_buy_quote": 1228.03866}, {"ts": 1775430360000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775430420000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 933.0, "quote_volume": 4.99155, "trades": 1, "taker_buy_quote": 4.99155}, {"ts": 1775430480000, "open": 0.00535, "high": 0.00536, "low": 0.00535, "close": 0.00535, "volume": 70484.0, "quote_volume": 377.66375, "trades": 7, "taker_buy_quote": 313.35675}, {"ts": 1775430540000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 15514.0, "quote_volume": 82.9999, "trades": 1, "taker_buy_quote": 82.9999}, {"ts": 1775430600000, "open": 0.00536, "high": 0.00537, "low": 0.00536, "close": 0.00537, "volume": 141747.0, "quote_volume": 760.1118, "trades": 8, "taker_buy_quote": 530.9718}, {"ts": 1775430660000, "open": 0.00538, "high": 0.00538, "low": 0.00536, "close": 0.00538, "volume": 491269.0, "quote_volume": 2642.22894, "trades": 21, "taker_buy_quote": 1273.06893}, {"ts": 1775430720000, "open": 0.00538, "high": 0.00539, "low": 0.00537, "close": 0.00537, "volume": 31082.0, "quote_volume": 167.32421, "trades": 4, "taker_buy_quote": 155.27393}, {"ts": 1775430780000, "open": 0.00538, "high": 0.00539, "low": 0.00538, "close": 0.00539, "volume": 197254.0, "quote_volume": 1061.84448, "trades": 14, "taker_buy_quote": 492.99556}, {"ts": 1775430840000, "open": 0.00538, "high": 0.00539, "low": 0.00538, "close": 0.00539, "volume": 20869.0, "quote_volume": 112.40668, "trades": 3, "taker_buy_quote": 70.85694}, {"ts": 1775430900000, "open": 0.0054, "high": 0.00541, "low": 0.0054, "close": 0.00541, "volume": 346141.0, "quote_volume": 1869.39214, "trades": 28, "taker_buy_quote": 1869.39214}, {"ts": 1775430960000, "open": 0.00541, "high": 0.00541, "low": 0.0054, "close": 0.00541, "volume": 55677.0, "quote_volume": 300.9725, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775431020000, "open": 0.00541, "high": 0.00543, "low": 0.00541, "close": 0.00542, "volume": 1011943.0, "quote_volume": 5486.116, "trades": 30, "taker_buy_quote": 544.91609}, {"ts": 1775431080000, "open": 0.00542, "high": 0.00543, "low": 0.00539, "close": 0.00539, "volume": 712680.0, "quote_volume": 3853.93143, "trades": 28, "taker_buy_quote": 486.54001}, {"ts": 1775431140000, "open": 0.00539, "high": 0.00539, "low": 0.00538, "close": 0.00539, "volume": 126928.0, "quote_volume": 683.40324, "trades": 12, "taker_buy_quote": 5.17979}, {"ts": 1775431200000, "open": 0.00539, "high": 0.00539, "low": 0.00538, "close": 0.00539, "volume": 417491.0, "quote_volume": 2247.87592, "trades": 11, "taker_buy_quote": 956.36926}, {"ts": 1775431260000, "open": 0.00539, "high": 0.0054, "low": 0.00539, "close": 0.0054, "volume": 413128.0, "quote_volume": 2227.2166, "trades": 9, "taker_buy_quote": 2154.01501}, {"ts": 1775431320000, "open": 0.00539, "high": 0.00539, "low": 0.00538, "close": 0.00538, "volume": 72432.0, "quote_volume": 390.03733, "trades": 11, "taker_buy_quote": 103.95154}, {"ts": 1775431380000, "open": 0.00539, "high": 0.00539, "low": 0.00538, "close": 0.00539, "volume": 10018.0, "quote_volume": 53.9595, "trades": 3, "taker_buy_quote": 33.77374}, {"ts": 1775431440000, "open": 0.00539, "high": 0.00541, "low": 0.00538, "close": 0.00541, "volume": 404301.0, "quote_volume": 2179.16597, "trades": 22, "taker_buy_quote": 1360.70607}, {"ts": 1775431500000, "open": 0.0054, "high": 0.00541, "low": 0.0054, "close": 0.00541, "volume": 73023.0, "quote_volume": 395.02808, "trades": 8, "taker_buy_quote": 380.79908}, {"ts": 1775431560000, "open": 0.0054, "high": 0.0054, "low": 0.00539, "close": 0.0054, "volume": 17014.0, "quote_volume": 91.85306, "trades": 4, "taker_buy_quote": 68.3208}, {"ts": 1775431620000, "open": 0.00539, "high": 0.0054, "low": 0.00539, "close": 0.0054, "volume": 38044.0, "quote_volume": 205.2661, "trades": 5, "taker_buy_quote": 112.8276}, {"ts": 1775431680000, "open": 0.0054, "high": 0.0054, "low": 0.0054, "close": 0.0054, "volume": 183600.0, "quote_volume": 991.44, "trades": 6, "taker_buy_quote": 991.44}, {"ts": 1775431740000, "open": 0.00539, "high": 0.00539, "low": 0.00538, "close": 0.00538, "volume": 138666.0, "quote_volume": 747.22645, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775431800000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 12020.0, "quote_volume": 64.7878, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775431860000, "open": 0.00539, "high": 0.00539, "low": 0.00537, "close": 0.00537, "volume": 157985.0, "quote_volume": 850.33767, "trades": 13, "taker_buy_quote": 340.77508}, {"ts": 1775431920000, "open": 0.00539, "high": 0.0054, "low": 0.00539, "close": 0.0054, "volume": 4060.0, "quote_volume": 21.90045, "trades": 2, "taker_buy_quote": 9.207}, {"ts": 1775431980000, "open": 0.0054, "high": 0.00544, "low": 0.0054, "close": 0.00544, "volume": 538074.0, "quote_volume": 2914.59034, "trades": 36, "taker_buy_quote": 2136.82045}, {"ts": 1775432040000, "open": 0.00544, "high": 0.00546, "low": 0.00543, "close": 0.00544, "volume": 1113274.0, "quote_volume": 6071.16688, "trades": 30, "taker_buy_quote": 5555.74405}, {"ts": 1775432100000, "open": 0.00544, "high": 0.00547, "low": 0.00544, "close": 0.00546, "volume": 749568.0, "quote_volume": 4097.47658, "trades": 23, "taker_buy_quote": 4072.15514}, {"ts": 1775432160000, "open": 0.00546, "high": 0.00546, "low": 0.00546, "close": 0.00546, "volume": 21177.0, "quote_volume": 115.62642, "trades": 2, "taker_buy_quote": 65.6292}, {"ts": 1775432220000, "open": 0.00546, "high": 0.00547, "low": 0.00546, "close": 0.00546, "volume": 79426.0, "quote_volume": 433.68992, "trades": 6, "taker_buy_quote": 78.73532}, {"ts": 1775432280000, "open": 0.00546, "high": 0.00546, "low": 0.00545, "close": 0.00545, "volume": 57304.0, "quote_volume": 312.45411, "trades": 6, "taker_buy_quote": 14.80206}, {"ts": 1775432340000, "open": 0.00547, "high": 0.00547, "low": 0.00547, "close": 0.00547, "volume": 35704.0, "quote_volume": 195.30088, "trades": 1, "taker_buy_quote": 195.30088}, {"ts": 1775432400000, "open": 0.00546, "high": 0.00546, "low": 0.00545, "close": 0.00545, "volume": 113272.0, "quote_volume": 617.81498, "trades": 11, "taker_buy_quote": 153.5079}, {"ts": 1775432460000, "open": 0.00545, "high": 0.00545, "low": 0.00544, "close": 0.00544, "volume": 32746.0, "quote_volume": 178.39163, "trades": 5, "taker_buy_quote": 88.09925}, {"ts": 1775432520000, "open": 0.00544, "high": 0.00544, "low": 0.00542, "close": 0.00543, "volume": 1214179.0, "quote_volume": 6588.92927, "trades": 49, "taker_buy_quote": 3724.06563}, {"ts": 1775432580000, "open": 0.00543, "high": 0.00543, "low": 0.00543, "close": 0.00543, "volume": 92368.0, "quote_volume": 501.55824, "trades": 15, "taker_buy_quote": 238.08378}, {"ts": 1775432640000, "open": 0.00543, "high": 0.00543, "low": 0.0054, "close": 0.00542, "volume": 921890.0, "quote_volume": 4989.25952, "trades": 38, "taker_buy_quote": 569.43408}, {"ts": 1775432700000, "open": 0.00542, "high": 0.00544, "low": 0.00542, "close": 0.00543, "volume": 633032.0, "quote_volume": 3437.54079, "trades": 28, "taker_buy_quote": 2959.41425}, {"ts": 1775432760000, "open": 0.00544, "high": 0.00544, "low": 0.00541, "close": 0.00541, "volume": 208461.0, "quote_volume": 1132.56798, "trades": 26, "taker_buy_quote": 922.52209}, {"ts": 1775432820000, "open": 0.00542, "high": 0.00544, "low": 0.00542, "close": 0.00543, "volume": 800966.0, "quote_volume": 4353.09432, "trades": 39, "taker_buy_quote": 3329.72617}, {"ts": 1775432880000, "open": 0.00543, "high": 0.00543, "low": 0.00541, "close": 0.00541, "volume": 173387.0, "quote_volume": 938.5608, "trades": 13, "taker_buy_quote": 110.44077}, {"ts": 1775432940000, "open": 0.00541, "high": 0.00542, "low": 0.00541, "close": 0.00542, "volume": 31569.0, "quote_volume": 171.07426, "trades": 3, "taker_buy_quote": 154.99574}, {"ts": 1775433000000, "open": 0.00541, "high": 0.00541, "low": 0.0054, "close": 0.0054, "volume": 127060.0, "quote_volume": 686.94182, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775433060000, "open": 0.0054, "high": 0.0054, "low": 0.00536, "close": 0.00536, "volume": 2431350.0, "quote_volume": 13081.68722, "trades": 113, "taker_buy_quote": 5138.49199}, {"ts": 1775433120000, "open": 0.00537, "high": 0.00538, "low": 0.00536, "close": 0.00536, "volume": 243981.0, "quote_volume": 1309.98546, "trades": 16, "taker_buy_quote": 912.46642}, {"ts": 1775433180000, "open": 0.00536, "high": 0.00536, "low": 0.00534, "close": 0.00535, "volume": 597109.0, "quote_volume": 3191.44948, "trades": 51, "taker_buy_quote": 2153.34624}, {"ts": 1775433240000, "open": 0.00534, "high": 0.00536, "low": 0.00534, "close": 0.00536, "volume": 275200.0, "quote_volume": 1473.00018, "trades": 15, "taker_buy_quote": 1430.01318}, {"ts": 1775433300000, "open": 0.00535, "high": 0.00537, "low": 0.00534, "close": 0.00537, "volume": 201015.0, "quote_volume": 1076.77326, "trades": 20, "taker_buy_quote": 960.0595}, {"ts": 1775433360000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775433420000, "open": 0.00537, "high": 0.00538, "low": 0.00536, "close": 0.00536, "volume": 163617.0, "quote_volume": 877.96746, "trades": 13, "taker_buy_quote": 151.83063}, {"ts": 1775433480000, "open": 0.00536, "high": 0.00537, "low": 0.00535, "close": 0.00535, "volume": 262903.0, "quote_volume": 1409.65957, "trades": 20, "taker_buy_quote": 911.92531}, {"ts": 1775433540000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 38974.0, "quote_volume": 208.90064, "trades": 4, "taker_buy_quote": 22.88184}, {"ts": 1775433600000, "open": 0.00536, "high": 0.00537, "low": 0.0053, "close": 0.00531, "volume": 1300018.0, "quote_volume": 6919.58774, "trades": 88, "taker_buy_quote": 2088.47238}, {"ts": 1775433660000, "open": 0.00531, "high": 0.00532, "low": 0.0053, "close": 0.0053, "volume": 297996.0, "quote_volume": 1581.86201, "trades": 16, "taker_buy_quote": 518.58571}, {"ts": 1775433720000, "open": 0.0053, "high": 0.00531, "low": 0.00524, "close": 0.00525, "volume": 3600294.0, "quote_volume": 18993.00197, "trades": 76, "taker_buy_quote": 704.81187}, {"ts": 1775433780000, "open": 0.00526, "high": 0.00527, "low": 0.00525, "close": 0.00527, "volume": 634809.0, "quote_volume": 3336.80097, "trades": 29, "taker_buy_quote": 1339.60798}, {"ts": 1775433840000, "open": 0.00527, "high": 0.00528, "low": 0.00527, "close": 0.00527, "volume": 151126.0, "quote_volume": 796.66603, "trades": 9, "taker_buy_quote": 681.25303}, {"ts": 1775433900000, "open": 0.00528, "high": 0.0053, "low": 0.00527, "close": 0.00529, "volume": 1257228.0, "quote_volume": 6650.4149, "trades": 49, "taker_buy_quote": 4556.43223}, {"ts": 1775433960000, "open": 0.00529, "high": 0.0053, "low": 0.00529, "close": 0.0053, "volume": 34463.0, "quote_volume": 182.39781, "trades": 5, "taker_buy_quote": 46.9262}, {"ts": 1775434020000, "open": 0.0053, "high": 0.0053, "low": 0.00529, "close": 0.0053, "volume": 301520.0, "quote_volume": 1596.01035, "trades": 14, "taker_buy_quote": 513.8615}, {"ts": 1775434080000, "open": 0.0053, "high": 0.0053, "low": 0.00529, "close": 0.0053, "volume": 102897.0, "quote_volume": 544.82325, "trades": 9, "taker_buy_quote": 63.706}, {"ts": 1775434140000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 251445.0, "quote_volume": 1332.6585, "trades": 14, "taker_buy_quote": 1201.8969}, {"ts": 1775434200000, "open": 0.00529, "high": 0.00529, "low": 0.00527, "close": 0.00529, "volume": 709056.0, "quote_volume": 3748.2961, "trades": 32, "taker_buy_quote": 518.22439}, {"ts": 1775434260000, "open": 0.00528, "high": 0.00528, "low": 0.00527, "close": 0.00528, "volume": 180860.0, "quote_volume": 954.40376, "trades": 11, "taker_buy_quote": 647.47386}, {"ts": 1775434320000, "open": 0.00529, "high": 0.00531, "low": 0.00529, "close": 0.0053, "volume": 1482851.0, "quote_volume": 7857.99071, "trades": 43, "taker_buy_quote": 3445.87472}, {"ts": 1775434380000, "open": 0.00531, "high": 0.00531, "low": 0.00529, "close": 0.00529, "volume": 277815.0, "quote_volume": 1472.10958, "trades": 17, "taker_buy_quote": 768.50373}, {"ts": 1775434440000, "open": 0.00528, "high": 0.0053, "low": 0.00527, "close": 0.0053, "volume": 104536.0, "quote_volume": 552.61414, "trades": 10, "taker_buy_quote": 398.85393}, {"ts": 1775434500000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 12102.0, "quote_volume": 64.01958, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775434560000, "open": 0.00529, "high": 0.00529, "low": 0.00525, "close": 0.00525, "volume": 834541.0, "quote_volume": 4404.38049, "trades": 34, "taker_buy_quote": 196.30473}, {"ts": 1775434620000, "open": 0.00526, "high": 0.00526, "low": 0.00524, "close": 0.00525, "volume": 262418.0, "quote_volume": 1376.8539, "trades": 19, "taker_buy_quote": 198.76514}, {"ts": 1775434680000, "open": 0.00524, "high": 0.00526, "low": 0.00523, "close": 0.00526, "volume": 490036.0, "quote_volume": 2569.88482, "trades": 29, "taker_buy_quote": 1030.45172}, {"ts": 1775434740000, "open": 0.00526, "high": 0.00528, "low": 0.00526, "close": 0.00527, "volume": 275652.0, "quote_volume": 1451.41886, "trades": 18, "taker_buy_quote": 331.4618}, {"ts": 1775434800000, "open": 0.00527, "high": 0.00528, "low": 0.00526, "close": 0.00527, "volume": 215548.0, "quote_volume": 1136.80903, "trades": 16, "taker_buy_quote": 420.67872}, {"ts": 1775434860000, "open": 0.00526, "high": 0.00526, "low": 0.00523, "close": 0.00523, "volume": 201652.0, "quote_volume": 1057.55461, "trades": 24, "taker_buy_quote": 3.65752}, {"ts": 1775434920000, "open": 0.00524, "high": 0.00525, "low": 0.00521, "close": 0.00522, "volume": 773239.0, "quote_volume": 4043.98502, "trades": 59, "taker_buy_quote": 490.78762}, {"ts": 1775434980000, "open": 0.00522, "high": 0.00523, "low": 0.00522, "close": 0.00523, "volume": 128243.0, "quote_volume": 670.40977, "trades": 14, "taker_buy_quote": 513.22513}, {"ts": 1775435040000, "open": 0.00523, "high": 0.00525, "low": 0.00522, "close": 0.00524, "volume": 314360.0, "quote_volume": 1646.35773, "trades": 23, "taker_buy_quote": 936.9498}, {"ts": 1775435100000, "open": 0.00525, "high": 0.00527, "low": 0.00524, "close": 0.00527, "volume": 352884.0, "quote_volume": 1855.68192, "trades": 27, "taker_buy_quote": 1569.39728}, {"ts": 1775435160000, "open": 0.00526, "high": 0.00526, "low": 0.00525, "close": 0.00525, "volume": 441684.0, "quote_volume": 2319.30955, "trades": 21, "taker_buy_quote": 55.9664}, {"ts": 1775435220000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 44476.0, "quote_volume": 233.05424, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775435280000, "open": 0.00524, "high": 0.00524, "low": 0.00523, "close": 0.00523, "volume": 136218.0, "quote_volume": 712.48163, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775435340000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775435400000, "open": 0.00524, "high": 0.00526, "low": 0.00524, "close": 0.00525, "volume": 435463.0, "quote_volume": 2284.40612, "trades": 17, "taker_buy_quote": 1696.64762}, {"ts": 1775435460000, "open": 0.00526, "high": 0.00527, "low": 0.00525, "close": 0.00526, "volume": 974709.0, "quote_volume": 5122.88481, "trades": 28, "taker_buy_quote": 1778.92596}, {"ts": 1775435520000, "open": 0.00526, "high": 0.00526, "low": 0.00521, "close": 0.00524, "volume": 1343314.0, "quote_volume": 7018.46208, "trades": 48, "taker_buy_quote": 746.2077}, {"ts": 1775435580000, "open": 0.00523, "high": 0.00524, "low": 0.00523, "close": 0.00524, "volume": 346452.0, "quote_volume": 1814.91414, "trades": 14, "taker_buy_quote": 1814.91414}, {"ts": 1775435640000, "open": 0.00525, "high": 0.00527, "low": 0.00525, "close": 0.00526, "volume": 666094.0, "quote_volume": 3502.05941, "trades": 43, "taker_buy_quote": 2113.77949}, {"ts": 1775435700000, "open": 0.00526, "high": 0.00526, "low": 0.00524, "close": 0.00524, "volume": 236872.0, "quote_volume": 1244.79598, "trades": 18, "taker_buy_quote": 1082.9065}, {"ts": 1775435760000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 16455.0, "quote_volume": 86.2242, "trades": 2, "taker_buy_quote": 86.2242}, {"ts": 1775435820000, "open": 0.00524, "high": 0.00526, "low": 0.00524, "close": 0.00526, "volume": 144538.0, "quote_volume": 758.74923, "trades": 13, "taker_buy_quote": 503.87866}, {"ts": 1775435880000, "open": 0.00526, "high": 0.00526, "low": 0.00524, "close": 0.00525, "volume": 282549.0, "quote_volume": 1482.03175, "trades": 21, "taker_buy_quote": 628.85527}, {"ts": 1775435940000, "open": 0.00524, "high": 0.00525, "low": 0.00524, "close": 0.00525, "volume": 294481.0, "quote_volume": 1545.98758, "trades": 13, "taker_buy_quote": 1128.2355}, {"ts": 1775436000000, "open": 0.00525, "high": 0.00525, "low": 0.00524, "close": 0.00524, "volume": 18222.0, "quote_volume": 95.60818, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775436060000, "open": 0.00524, "high": 0.00528, "low": 0.00524, "close": 0.00527, "volume": 678844.0, "quote_volume": 3575.06182, "trades": 32, "taker_buy_quote": 3258.7277}, {"ts": 1775436120000, "open": 0.00528, "high": 0.00528, "low": 0.00527, "close": 0.00528, "volume": 141848.0, "quote_volume": 747.81971, "trades": 7, "taker_buy_quote": 148.236}, {"ts": 1775436180000, "open": 0.00528, "high": 0.00528, "low": 0.00526, "close": 0.00526, "volume": 415652.0, "quote_volume": 2193.65128, "trades": 9, "taker_buy_quote": 940.36272}, {"ts": 1775436240000, "open": 0.00527, "high": 0.00529, "low": 0.00527, "close": 0.00529, "volume": 385199.0, "quote_volume": 2036.84499, "trades": 14, "taker_buy_quote": 2029.272}, {"ts": 1775436300000, "open": 0.00527, "high": 0.00528, "low": 0.00526, "close": 0.00526, "volume": 586017.0, "quote_volume": 3084.78896, "trades": 15, "taker_buy_quote": 23.43569}, {"ts": 1775436360000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 1558.0, "quote_volume": 8.1795, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775436420000, "open": 0.00526, "high": 0.00527, "low": 0.00526, "close": 0.00527, "volume": 454225.0, "quote_volume": 2393.75617, "trades": 13, "taker_buy_quote": 2393.75617}, {"ts": 1775436480000, "open": 0.00526, "high": 0.00526, "low": 0.0052, "close": 0.00522, "volume": 1957143.0, "quote_volume": 10236.28218, "trades": 79, "taker_buy_quote": 1228.35449}, {"ts": 1775436540000, "open": 0.00522, "high": 0.00523, "low": 0.00522, "close": 0.00522, "volume": 245095.0, "quote_volume": 1279.53097, "trades": 16, "taker_buy_quote": 337.53499}, {"ts": 1775436600000, "open": 0.00522, "high": 0.00523, "low": 0.00522, "close": 0.00523, "volume": 116258.0, "quote_volume": 607.08581, "trades": 8, "taker_buy_quote": 552.90784}, {"ts": 1775436660000, "open": 0.00523, "high": 0.00524, "low": 0.00523, "close": 0.00523, "volume": 100025.0, "quote_volume": 523.17369, "trades": 5, "taker_buy_quote": 22.50056}, {"ts": 1775436720000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 71049.0, "quote_volume": 372.29676, "trades": 3, "taker_buy_quote": 372.29676}, {"ts": 1775436780000, "open": 0.00524, "high": 0.00524, "low": 0.00522, "close": 0.00522, "volume": 261086.0, "quote_volume": 1365.17307, "trades": 12, "taker_buy_quote": 280.59466}, {"ts": 1775436840000, "open": 0.00523, "high": 0.00523, "low": 0.0052, "close": 0.0052, "volume": 711086.0, "quote_volume": 3703.24839, "trades": 33, "taker_buy_quote": 191.65837}, {"ts": 1775436900000, "open": 0.0052, "high": 0.00521, "low": 0.00519, "close": 0.0052, "volume": 453753.0, "quote_volume": 2356.85728, "trades": 24, "taker_buy_quote": 352.4032}, {"ts": 1775436960000, "open": 0.00521, "high": 0.00522, "low": 0.00521, "close": 0.00522, "volume": 65199.0, "quote_volume": 340.19156, "trades": 6, "taker_buy_quote": 340.19156}, {"ts": 1775437020000, "open": 0.00521, "high": 0.00523, "low": 0.00521, "close": 0.00523, "volume": 822421.0, "quote_volume": 4288.61498, "trades": 17, "taker_buy_quote": 1589.41752}, {"ts": 1775437080000, "open": 0.00522, "high": 0.00522, "low": 0.00521, "close": 0.00522, "volume": 28358.0, "quote_volume": 147.95032, "trades": 4, "taker_buy_quote": 66.1374}, {"ts": 1775437140000, "open": 0.0052, "high": 0.0052, "low": 0.00519, "close": 0.0052, "volume": 30323.0, "quote_volume": 157.52019, "trades": 5, "taker_buy_quote": 35.0896}, {"ts": 1775437200000, "open": 0.0052, "high": 0.0052, "low": 0.00518, "close": 0.00519, "volume": 380767.0, "quote_volume": 1973.7313, "trades": 18, "taker_buy_quote": 283.58927}, {"ts": 1775437260000, "open": 0.00519, "high": 0.0052, "low": 0.00518, "close": 0.0052, "volume": 302552.0, "quote_volume": 1572.28896, "trades": 23, "taker_buy_quote": 1044.55539}, {"ts": 1775437320000, "open": 0.00518, "high": 0.0052, "low": 0.00518, "close": 0.0052, "volume": 44240.0, "quote_volume": 229.5459, "trades": 9, "taker_buy_quote": 143.28854}, {"ts": 1775437380000, "open": 0.0052, "high": 0.0052, "low": 0.00518, "close": 0.0052, "volume": 145138.0, "quote_volume": 754.48094, "trades": 20, "taker_buy_quote": 329.53394}, {"ts": 1775437440000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 68421.0, "quote_volume": 355.7892, "trades": 5, "taker_buy_quote": 314.834}, {"ts": 1775437500000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 47494.0, "quote_volume": 247.44374, "trades": 8, "taker_buy_quote": 155.59144}, {"ts": 1775437560000, "open": 0.0052, "high": 0.00522, "low": 0.0052, "close": 0.00522, "volume": 84989.0, "quote_volume": 442.257, "trades": 8, "taker_buy_quote": 264.4586}, {"ts": 1775437620000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 207155.0, "quote_volume": 1081.3491, "trades": 5, "taker_buy_quote": 1081.3491}, {"ts": 1775437680000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 12020.0, "quote_volume": 62.7444, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775437740000, "open": 0.00521, "high": 0.00521, "low": 0.0052, "close": 0.0052, "volume": 395483.0, "quote_volume": 2056.66865, "trades": 16, "taker_buy_quote": 50.0448}, {"ts": 1775437800000, "open": 0.0052, "high": 0.00521, "low": 0.0052, "close": 0.0052, "volume": 58417.0, "quote_volume": 304.20349, "trades": 5, "taker_buy_quote": 276.72669}, {"ts": 1775437860000, "open": 0.00521, "high": 0.00521, "low": 0.00519, "close": 0.00519, "volume": 43842.0, "quote_volume": 228.23725, "trades": 7, "taker_buy_quote": 127.05106}, {"ts": 1775437920000, "open": 0.00519, "high": 0.00519, "low": 0.00517, "close": 0.00519, "volume": 204193.0, "quote_volume": 1057.30808, "trades": 19, "taker_buy_quote": 203.20695}, {"ts": 1775437980000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438040000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 1150.0, "quote_volume": 5.957, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775438100000, "open": 0.00518, "high": 0.00518, "low": 0.00517, "close": 0.00518, "volume": 264596.0, "quote_volume": 1370.06359, "trades": 16, "taker_buy_quote": 874.31169}, {"ts": 1775438160000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 5791.0, "quote_volume": 29.99738, "trades": 1, "taker_buy_quote": 29.99738}, {"ts": 1775438220000, "open": 0.00517, "high": 0.00517, "low": 0.0051, "close": 0.00515, "volume": 4360554.0, "quote_volume": 22338.73886, "trades": 131, "taker_buy_quote": 2032.36504}, {"ts": 1775438280000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 1189.0, "quote_volume": 6.12335, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775438340000, "open": 0.00516, "high": 0.00517, "low": 0.00516, "close": 0.00516, "volume": 145685.0, "quote_volume": 751.79444, "trades": 17, "taker_buy_quote": 424.991}, {"ts": 1775438400000, "open": 0.00516, "high": 0.00516, "low": 0.00514, "close": 0.00514, "volume": 25850.0, "quote_volume": 133.21756, "trades": 5, "taker_buy_quote": 53.20992}, {"ts": 1775438460000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 41450.0, "quote_volume": 213.4675, "trades": 5, "taker_buy_quote": 50.0477}, {"ts": 1775438520000, "open": 0.00515, "high": 0.00517, "low": 0.00515, "close": 0.00517, "volume": 1386643.0, "quote_volume": 7153.28186, "trades": 38, "taker_buy_quote": 5987.55361}, {"ts": 1775438580000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 96868.0, "quote_volume": 499.83888, "trades": 6, "taker_buy_quote": 60.24816}, {"ts": 1775438640000, "open": 0.00516, "high": 0.0052, "low": 0.00516, "close": 0.00518, "volume": 606746.0, "quote_volume": 3143.7604, "trades": 37, "taker_buy_quote": 2630.79018}, {"ts": 1775438700000, "open": 0.00518, "high": 0.00518, "low": 0.00517, "close": 0.00517, "volume": 188132.0, "quote_volume": 972.91739, "trades": 9, "taker_buy_quote": 463.48627}, {"ts": 1775438760000, "open": 0.00518, "high": 0.0052, "low": 0.00517, "close": 0.0052, "volume": 981397.0, "quote_volume": 5093.9773, "trades": 38, "taker_buy_quote": 2976.03593}, {"ts": 1775438820000, "open": 0.0052, "high": 0.00526, "low": 0.00515, "close": 0.0052, "volume": 7962364.0, "quote_volume": 41430.62702, "trades": 197, "taker_buy_quote": 21649.28424}, {"ts": 1775438880000, "open": 0.0052, "high": 0.00522, "low": 0.0052, "close": 0.00521, "volume": 212976.0, "quote_volume": 1109.66065, "trades": 15, "taker_buy_quote": 733.83209}, {"ts": 1775438940000, "open": 0.00521, "high": 0.00522, "low": 0.00521, "close": 0.00522, "volume": 17960.0, "quote_volume": 93.59807, "trades": 3, "taker_buy_quote": 93.59807}, {"ts": 1775439000000, "open": 0.00522, "high": 0.00523, "low": 0.00521, "close": 0.00521, "volume": 851036.0, "quote_volume": 4442.65264, "trades": 29, "taker_buy_quote": 3610.09413}, {"ts": 1775439060000, "open": 0.00522, "high": 0.00522, "low": 0.0052, "close": 0.0052, "volume": 553904.0, "quote_volume": 2886.09541, "trades": 17, "taker_buy_quote": 134.21142}, {"ts": 1775439120000, "open": 0.00521, "high": 0.00521, "low": 0.00519, "close": 0.00519, "volume": 806506.0, "quote_volume": 4192.6882, "trades": 29, "taker_buy_quote": 726.00849}, {"ts": 1775439180000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 10862.0, "quote_volume": 56.37378, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775439240000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439300000, "open": 0.00519, "high": 0.0052, "low": 0.00518, "close": 0.0052, "volume": 239477.0, "quote_volume": 1242.58044, "trades": 10, "taker_buy_quote": 1027.52447}, {"ts": 1775439360000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 254933.0, "quote_volume": 1323.10227, "trades": 8, "taker_buy_quote": 297.04446}, {"ts": 1775439420000, "open": 0.00519, "high": 0.00519, "low": 0.00517, "close": 0.00517, "volume": 177532.0, "quote_volume": 920.02106, "trades": 10, "taker_buy_quote": 311.4}, {"ts": 1775439480000, "open": 0.00517, "high": 0.00517, "low": 0.00516, "close": 0.00516, "volume": 125892.0, "quote_volume": 650.83968, "trades": 11, "taker_buy_quote": 309.70885}, {"ts": 1775439540000, "open": 0.00516, "high": 0.00516, "low": 0.00515, "close": 0.00515, "volume": 261837.0, "quote_volume": 1351.06824, "trades": 12, "taker_buy_quote": 262.86588}, {"ts": 1775439600000, "open": 0.00515, "high": 0.00516, "low": 0.00515, "close": 0.00516, "volume": 20898.0, "quote_volume": 107.63499, "trades": 2, "taker_buy_quote": 102.32535}, {"ts": 1775439660000, "open": 0.00517, "high": 0.00518, "low": 0.00516, "close": 0.00518, "volume": 560012.0, "quote_volume": 2893.7587, "trades": 20, "taker_buy_quote": 1962.36694}, {"ts": 1775439720000, "open": 0.00518, "high": 0.00518, "low": 0.00516, "close": 0.00516, "volume": 248007.0, "quote_volume": 1281.46344, "trades": 17, "taker_buy_quote": 80.07244}, {"ts": 1775439780000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 9689.0, "quote_volume": 49.99524, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775439840000, "open": 0.00516, "high": 0.00516, "low": 0.00515, "close": 0.00515, "volume": 86684.0, "quote_volume": 447.03836, "trades": 7, "taker_buy_quote": 61.903}, {"ts": 1775439900000, "open": 0.00515, "high": 0.00516, "low": 0.00515, "close": 0.00516, "volume": 6528.0, "quote_volume": 33.6567, "trades": 2, "taker_buy_quote": 33.6567}, {"ts": 1775439960000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 23975.0, "quote_volume": 123.711, "trades": 3, "taker_buy_quote": 123.711}, {"ts": 1775440020000, "open": 0.00516, "high": 0.00516, "low": 0.00515, "close": 0.00515, "volume": 15770.0, "quote_volume": 81.253, "trades": 3, "taker_buy_quote": 19.35}, {"ts": 1775440080000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 12020.0, "quote_volume": 61.903, "trades": 1, "taker_buy_quote": 61.903}, {"ts": 1775440140000, "open": 0.00515, "high": 0.00515, "low": 0.00514, "close": 0.00515, "volume": 156229.0, "quote_volume": 803.63366, "trades": 13, "taker_buy_quote": 200.5204}, {"ts": 1775440200000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440260000, "open": 0.00517, "high": 0.00518, "low": 0.00517, "close": 0.00518, "volume": 234657.0, "quote_volume": 1213.2298, "trades": 12, "taker_buy_quote": 1193.8423}, {"ts": 1775440320000, "open": 0.00518, "high": 0.00518, "low": 0.00517, "close": 0.00518, "volume": 669547.0, "quote_volume": 3468.19952, "trades": 19, "taker_buy_quote": 3407.3781}, {"ts": 1775440380000, "open": 0.00518, "high": 0.00518, "low": 0.00517, "close": 0.00517, "volume": 107251.0, "quote_volume": 554.70695, "trades": 15, "taker_buy_quote": 113.58704}, {"ts": 1775440440000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440500000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 105020.0, "quote_volume": 545.0538, "trades": 9, "taker_buy_quote": 545.0538}, {"ts": 1775440560000, "open": 0.00519, "high": 0.0052, "low": 0.00519, "close": 0.00519, "volume": 274697.0, "quote_volume": 1426.05926, "trades": 17, "taker_buy_quote": 1127.55039}, {"ts": 1775440620000, "open": 0.00521, "high": 0.00521, "low": 0.00519, "close": 0.00519, "volume": 90048.0, "quote_volume": 468.10316, "trades": 7, "taker_buy_quote": 378.48224}, {"ts": 1775440680000, "open": 0.00519, "high": 0.00519, "low": 0.00518, "close": 0.00518, "volume": 263895.0, "quote_volume": 1369.06155, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775440740000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 52818.0, "quote_volume": 273.59724, "trades": 7, "taker_buy_quote": 62.2636}, {"ts": 1775440800000, "open": 0.00518, "high": 0.00519, "low": 0.00518, "close": 0.00518, "volume": 196952.0, "quote_volume": 1020.26336, "trades": 3, "taker_buy_quote": 1010.25042}, {"ts": 1775440860000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 4553.0, "quote_volume": 23.63007, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775440920000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 285590.0, "quote_volume": 1482.2121, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775440980000, "open": 0.0052, "high": 0.00521, "low": 0.00519, "close": 0.00521, "volume": 55254.0, "quote_volume": 287.54564, "trades": 6, "taker_buy_quote": 259.65458}, {"ts": 1775441040000, "open": 0.0052, "high": 0.00522, "low": 0.0052, "close": 0.0052, "volume": 102651.0, "quote_volume": 534.89666, "trades": 10, "taker_buy_quote": 510.00037}, {"ts": 1775441100000, "open": 0.00522, "high": 0.00522, "low": 0.00519, "close": 0.0052, "volume": 110582.0, "quote_volume": 574.93742, "trades": 8, "taker_buy_quote": 383.73002}, {"ts": 1775441160000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 1924.0, "quote_volume": 10.0048, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775441220000, "open": 0.00521, "high": 0.00521, "low": 0.0052, "close": 0.00521, "volume": 14476.0, "quote_volume": 75.33026, "trades": 4, "taker_buy_quote": 28.68626}, {"ts": 1775441280000, "open": 0.00521, "high": 0.00521, "low": 0.0052, "close": 0.0052, "volume": 54119.0, "quote_volume": 281.86364, "trades": 3, "taker_buy_quote": 231.76164}, {"ts": 1775441340000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 42750.0, "quote_volume": 221.8725, "trades": 1, "taker_buy_quote": 221.8725}, {"ts": 1775441400000, "open": 0.00521, "high": 0.00524, "low": 0.00521, "close": 0.00523, "volume": 530502.0, "quote_volume": 2777.12097, "trades": 24, "taker_buy_quote": 2567.04256}, {"ts": 1775441460000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 9989.0, "quote_volume": 52.24247, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775441520000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 27247.0, "quote_volume": 142.77428, "trades": 3, "taker_buy_quote": 142.77428}, {"ts": 1775441580000, "open": 0.00524, "high": 0.00524, "low": 0.00523, "close": 0.00523, "volume": 758673.0, "quote_volume": 3974.56151, "trades": 13, "taker_buy_quote": 3187.66492}, {"ts": 1775441640000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 1959.0, "quote_volume": 10.26516, "trades": 1, "taker_buy_quote": 10.26516}, {"ts": 1775441700000, "open": 0.00522, "high": 0.00522, "low": 0.00521, "close": 0.00522, "volume": 609036.0, "quote_volume": 3175.3262, "trades": 27, "taker_buy_quote": 1220.85372}, {"ts": 1775441760000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 3425.0, "quote_volume": 17.91275, "trades": 2, "taker_buy_quote": 17.91275}, {"ts": 1775441820000, "open": 0.00523, "high": 0.00523, "low": 0.00521, "close": 0.00522, "volume": 152137.0, "quote_volume": 794.11264, "trades": 9, "taker_buy_quote": 301.90378}, {"ts": 1775441880000, "open": 0.00521, "high": 0.00525, "low": 0.00521, "close": 0.00525, "volume": 247100.0, "quote_volume": 1291.66684, "trades": 51, "taker_buy_quote": 1247.56176}, {"ts": 1775441940000, "open": 0.00525, "high": 0.00526, "low": 0.00524, "close": 0.00526, "volume": 383671.0, "quote_volume": 2016.20572, "trades": 46, "taker_buy_quote": 1780.45048}, {"ts": 1775442000000, "open": 0.00525, "high": 0.00528, "low": 0.00525, "close": 0.00526, "volume": 117344.0, "quote_volume": 617.69823, "trades": 37, "taker_buy_quote": 539.82028}, {"ts": 1775442060000, "open": 0.00526, "high": 0.00527, "low": 0.00525, "close": 0.00527, "volume": 34274.0, "quote_volume": 180.33125, "trades": 11, "taker_buy_quote": 70.49738}, {"ts": 1775442120000, "open": 0.00526, "high": 0.00528, "low": 0.00526, "close": 0.00528, "volume": 144461.0, "quote_volume": 761.29995, "trades": 63, "taker_buy_quote": 741.57495}, {"ts": 1775442180000, "open": 0.00527, "high": 0.00528, "low": 0.00525, "close": 0.00526, "volume": 739655.0, "quote_volume": 3889.30416, "trades": 91, "taker_buy_quote": 785.07572}, {"ts": 1775442240000, "open": 0.00526, "high": 0.00527, "low": 0.00526, "close": 0.00527, "volume": 550122.0, "quote_volume": 2899.02274, "trades": 100, "taker_buy_quote": 2825.78454}, {"ts": 1775442300000, "open": 0.00526, "high": 0.00527, "low": 0.00526, "close": 0.00527, "volume": 223370.0, "quote_volume": 1176.47589, "trades": 12, "taker_buy_quote": 816.68663}, {"ts": 1775442360000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 27034.0, "quote_volume": 142.19884, "trades": 6, "taker_buy_quote": 142.19884}, {"ts": 1775442420000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 42083.0, "quote_volume": 221.35658, "trades": 4, "taker_buy_quote": 158.13138}, {"ts": 1775442480000, "open": 0.00526, "high": 0.00528, "low": 0.00526, "close": 0.00528, "volume": 299057.0, "quote_volume": 1573.23632, "trades": 15, "taker_buy_quote": 1186.26864}, {"ts": 1775442540000, "open": 0.00527, "high": 0.00527, "low": 0.00526, "close": 0.00527, "volume": 195028.0, "quote_volume": 1027.58002, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775442600000, "open": 0.00527, "high": 0.00534, "low": 0.00527, "close": 0.00533, "volume": 1595934.0, "quote_volume": 8484.23702, "trades": 67, "taker_buy_quote": 7095.30111}, {"ts": 1775442660000, "open": 0.00533, "high": 0.00534, "low": 0.00532, "close": 0.00533, "volume": 543531.0, "quote_volume": 2894.84432, "trades": 19, "taker_buy_quote": 1785.63522}, {"ts": 1775442720000, "open": 0.00532, "high": 0.00533, "low": 0.0053, "close": 0.00531, "volume": 918987.0, "quote_volume": 4885.14548, "trades": 49, "taker_buy_quote": 1684.46069}, {"ts": 1775442780000, "open": 0.00531, "high": 0.00531, "low": 0.0053, "close": 0.0053, "volume": 557954.0, "quote_volume": 2962.69801, "trades": 10, "taker_buy_quote": 2864.11842}, {"ts": 1775442840000, "open": 0.0053, "high": 0.0053, "low": 0.00527, "close": 0.00528, "volume": 547404.0, "quote_volume": 2893.10294, "trades": 37, "taker_buy_quote": 903.59666}, {"ts": 1775442900000, "open": 0.00528, "high": 0.00528, "low": 0.00527, "close": 0.00528, "volume": 374088.0, "quote_volume": 1974.06691, "trades": 19, "taker_buy_quote": 1385.0232}, {"ts": 1775442960000, "open": 0.00528, "high": 0.00529, "low": 0.00528, "close": 0.00529, "volume": 62108.0, "quote_volume": 328.27446, "trades": 9, "taker_buy_quote": 286.51494}, {"ts": 1775443020000, "open": 0.00528, "high": 0.00529, "low": 0.00527, "close": 0.00527, "volume": 84978.0, "quote_volume": 448.29133, "trades": 12, "taker_buy_quote": 279.77815}, {"ts": 1775443080000, "open": 0.00527, "high": 0.00528, "low": 0.00525, "close": 0.00526, "volume": 173459.0, "quote_volume": 913.00528, "trades": 27, "taker_buy_quote": 503.66076}, {"ts": 1775443140000, "open": 0.00527, "high": 0.00527, "low": 0.00525, "close": 0.00525, "volume": 11295.0, "quote_volume": 59.48885, "trades": 5, "taker_buy_quote": 50.09135}, {"ts": 1775443200000, "open": 0.00526, "high": 0.00526, "low": 0.00524, "close": 0.00526, "volume": 495833.0, "quote_volume": 2604.84819, "trades": 22, "taker_buy_quote": 1724.76879}, {"ts": 1775443260000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 776159.0, "quote_volume": 4090.35793, "trades": 18, "taker_buy_quote": 1409.81459}, {"ts": 1775443320000, "open": 0.00527, "high": 0.00527, "low": 0.00526, "close": 0.00526, "volume": 11528.0, "quote_volume": 60.71506, "trades": 2, "taker_buy_quote": 40.99006}, {"ts": 1775443380000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 24792.0, "quote_volume": 130.65384, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775443440000, "open": 0.00526, "high": 0.00528, "low": 0.00526, "close": 0.00527, "volume": 38788.0, "quote_volume": 204.1314, "trades": 6, "taker_buy_quote": 5.50176}, {"ts": 1775443500000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 44430.0, "quote_volume": 234.1461, "trades": 7, "taker_buy_quote": 228.8234}, {"ts": 1775443560000, "open": 0.00528, "high": 0.00529, "low": 0.00527, "close": 0.00527, "volume": 37116.0, "quote_volume": 195.96654, "trades": 11, "taker_buy_quote": 73.79653}, {"ts": 1775443620000, "open": 0.00527, "high": 0.00527, "low": 0.00526, "close": 0.00526, "volume": 574602.0, "quote_volume": 3023.13148, "trades": 21, "taker_buy_quote": 1431.63306}, {"ts": 1775443680000, "open": 0.00526, "high": 0.00526, "low": 0.00525, "close": 0.00525, "volume": 111038.0, "quote_volume": 583.64705, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775443740000, "open": 0.00525, "high": 0.00527, "low": 0.00525, "close": 0.00525, "volume": 902500.0, "quote_volume": 4738.98376, "trades": 12, "taker_buy_quote": 379.25831}, {"ts": 1775443800000, "open": 0.00524, "high": 0.00525, "low": 0.00523, "close": 0.00524, "volume": 167015.0, "quote_volume": 875.17336, "trades": 13, "taker_buy_quote": 208.46898}, {"ts": 1775443860000, "open": 0.00524, "high": 0.00526, "low": 0.00524, "close": 0.00526, "volume": 882888.0, "quote_volume": 4627.74703, "trades": 26, "taker_buy_quote": 4324.09951}, {"ts": 1775443920000, "open": 0.00525, "high": 0.00526, "low": 0.00525, "close": 0.00526, "volume": 68891.0, "quote_volume": 361.99323, "trades": 6, "taker_buy_quote": 221.03073}, {"ts": 1775443980000, "open": 0.00525, "high": 0.00525, "low": 0.00524, "close": 0.00524, "volume": 146422.0, "quote_volume": 768.58192, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775444040000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 21776.0, "quote_volume": 114.10624, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775444100000, "open": 0.00525, "high": 0.00525, "low": 0.00524, "close": 0.00524, "volume": 19502.0, "quote_volume": 102.29009, "trades": 2, "taker_buy_quote": 52.29525}, {"ts": 1775444160000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 5057.0, "quote_volume": 26.54925, "trades": 2, "taker_buy_quote": 26.54925}, {"ts": 1775444220000, "open": 0.00525, "high": 0.00525, "low": 0.00524, "close": 0.00524, "volume": 123325.0, "quote_volume": 646.33686, "trades": 11, "taker_buy_quote": 109.98618}, {"ts": 1775444280000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444340000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 117073.0, "quote_volume": 613.46252, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775444400000, "open": 0.00524, "high": 0.00524, "low": 0.00522, "close": 0.00523, "volume": 167355.0, "quote_volume": 875.24728, "trades": 10, "taker_buy_quote": 658.80741}, {"ts": 1775444460000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 177709.0, "quote_volume": 929.41807, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775444520000, "open": 0.00523, "high": 0.00524, "low": 0.00523, "close": 0.00523, "volume": 30186.0, "quote_volume": 157.96865, "trades": 5, "taker_buy_quote": 50.23588}, {"ts": 1775444580000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 60512.0, "quote_volume": 317.08288, "trades": 3, "taker_buy_quote": 317.08288}, {"ts": 1775444640000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 195981.0, "quote_volume": 1026.94044, "trades": 5, "taker_buy_quote": 993.40444}, {"ts": 1775444700000, "open": 0.00525, "high": 0.00525, "low": 0.00524, "close": 0.00525, "volume": 47121.0, "quote_volume": 247.04426, "trades": 4, "taker_buy_quote": 68.3655}, {"ts": 1775444760000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 652399.0, "quote_volume": 3418.57076, "trades": 20, "taker_buy_quote": 2520.44524}, {"ts": 1775444820000, "open": 0.00524, "high": 0.00527, "low": 0.00524, "close": 0.00527, "volume": 397122.0, "quote_volume": 2085.25393, "trades": 11, "taker_buy_quote": 2035.25909}, {"ts": 1775444880000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 21507.0, "quote_volume": 113.34189, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775444940000, "open": 0.00526, "high": 0.00527, "low": 0.00526, "close": 0.00526, "volume": 32853.0, "quote_volume": 172.83386, "trades": 5, "taker_buy_quote": 14.27116}, {"ts": 1775445000000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 199407.0, "quote_volume": 1048.88082, "trades": 3, "taker_buy_quote": 979.15952}, {"ts": 1775445060000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 19476.0, "quote_volume": 102.63852, "trades": 3, "taker_buy_quote": 102.63852}, {"ts": 1775445120000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775445180000, "open": 0.00528, "high": 0.00532, "low": 0.00528, "close": 0.00531, "volume": 821578.0, "quote_volume": 4353.44409, "trades": 35, "taker_buy_quote": 4257.46279}, {"ts": 1775445240000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 27790.0, "quote_volume": 147.5649, "trades": 3, "taker_buy_quote": 63.8262}, {"ts": 1775445300000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 10501.0, "quote_volume": 55.6553, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775445360000, "open": 0.0053, "high": 0.0053, "low": 0.00529, "close": 0.00529, "volume": 217502.0, "quote_volume": 1152.68159, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775445420000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775445480000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 182946.0, "quote_volume": 967.78434, "trades": 11, "taker_buy_quote": 867.79276}, {"ts": 1775445540000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 85468.0, "quote_volume": 451.27104, "trades": 3, "taker_buy_quote": 382.30368}, {"ts": 1775445600000, "open": 0.00527, "high": 0.00527, "low": 0.00526, "close": 0.00526, "volume": 3459.0, "quote_volume": 18.20478, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775445660000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 20251.0, "quote_volume": 106.72277, "trades": 3, "taker_buy_quote": 106.72277}, {"ts": 1775445720000, "open": 0.00526, "high": 0.00526, "low": 0.00525, "close": 0.00525, "volume": 127925.0, "quote_volume": 672.29779, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775445780000, "open": 0.00525, "high": 0.00526, "low": 0.00525, "close": 0.00526, "volume": 82011.0, "quote_volume": 431.16183, "trades": 9, "taker_buy_quote": 234.51262}, {"ts": 1775445840000, "open": 0.00525, "high": 0.00526, "low": 0.00525, "close": 0.00526, "volume": 97178.0, "quote_volume": 510.888, "trades": 6, "taker_buy_quote": 510.888}, {"ts": 1775445900000, "open": 0.00526, "high": 0.00526, "low": 0.00524, "close": 0.00524, "volume": 624188.0, "quote_volume": 3278.74452, "trades": 18, "taker_buy_quote": 1808.8877}, {"ts": 1775445960000, "open": 0.00526, "high": 0.00527, "low": 0.00526, "close": 0.00527, "volume": 86040.0, "quote_volume": 452.7616, "trades": 13, "taker_buy_quote": 452.7616}, {"ts": 1775446020000, "open": 0.00526, "high": 0.00526, "low": 0.00525, "close": 0.00525, "volume": 219734.0, "quote_volume": 1155.6677, "trades": 21, "taker_buy_quote": 959.3188}, {"ts": 1775446080000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446140000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 3194.0, "quote_volume": 16.83238, "trades": 1, "taker_buy_quote": 16.83238}, {"ts": 1775446200000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 27945.0, "quote_volume": 146.9907, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775446260000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 55533.0, "quote_volume": 290.99292, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775446320000, "open": 0.00525, "high": 0.00525, "low": 0.00524, "close": 0.00524, "volume": 340051.0, "quote_volume": 1783.577, "trades": 12, "taker_buy_quote": 457.06077}, {"ts": 1775446380000, "open": 0.00524, "high": 0.00524, "low": 0.00523, "close": 0.00524, "volume": 66446.0, "quote_volume": 348.00655, "trades": 6, "taker_buy_quote": 125.9696}, {"ts": 1775446440000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446500000, "open": 0.00524, "high": 0.00526, "low": 0.00524, "close": 0.00525, "volume": 55953.0, "quote_volume": 293.75127, "trades": 11, "taker_buy_quote": 57.26562}, {"ts": 1775446560000, "open": 0.00525, "high": 0.00525, "low": 0.00524, "close": 0.00524, "volume": 45441.0, "quote_volume": 238.43186, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775446620000, "open": 0.00524, "high": 0.00524, "low": 0.00522, "close": 0.00523, "volume": 310622.0, "quote_volume": 1624.69599, "trades": 15, "taker_buy_quote": 673.8991}, {"ts": 1775446680000, "open": 0.00523, "high": 0.00523, "low": 0.00522, "close": 0.00522, "volume": 50698.0, "quote_volume": 265.07106, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775446740000, "open": 0.00523, "high": 0.00525, "low": 0.00523, "close": 0.00525, "volume": 258946.0, "quote_volume": 1354.99688, "trades": 13, "taker_buy_quote": 247.83279}, {"ts": 1775446800000, "open": 0.00524, "high": 0.00527, "low": 0.00524, "close": 0.00527, "volume": 125792.0, "quote_volume": 660.88984, "trades": 17, "taker_buy_quote": 492.61234}, {"ts": 1775446860000, "open": 0.00527, "high": 0.00527, "low": 0.00526, "close": 0.00526, "volume": 23821.0, "quote_volume": 125.3089, "trades": 3, "taker_buy_quote": 5.50188}, {"ts": 1775446920000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446980000, "open": 0.00527, "high": 0.0053, "low": 0.00527, "close": 0.00529, "volume": 495797.0, "quote_volume": 2618.53644, "trades": 31, "taker_buy_quote": 2332.8025}, {"ts": 1775447040000, "open": 0.00529, "high": 0.00529, "low": 0.00528, "close": 0.00528, "volume": 7115.0, "quote_volume": 37.61371, "trades": 3, "taker_buy_quote": 37.61371}, {"ts": 1775447100000, "open": 0.00527, "high": 0.00528, "low": 0.00527, "close": 0.00528, "volume": 407507.0, "quote_volume": 2151.4994, "trades": 13, "taker_buy_quote": 2079.00528}, {"ts": 1775447160000, "open": 0.00528, "high": 0.00528, "low": 0.00527, "close": 0.00527, "volume": 641740.0, "quote_volume": 3388.05597, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775447220000, "open": 0.00527, "high": 0.00527, "low": 0.00526, "close": 0.00526, "volume": 10533.0, "quote_volume": 55.49845, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775447280000, "open": 0.00527, "high": 0.00527, "low": 0.00526, "close": 0.00526, "volume": 6263.0, "quote_volume": 32.95564, "trades": 3, "taker_buy_quote": 6.46102}, {"ts": 1775447340000, "open": 0.00526, "high": 0.00528, "low": 0.00526, "close": 0.00528, "volume": 225420.0, "quote_volume": 1188.03293, "trades": 5, "taker_buy_quote": 1109.69575}, {"ts": 1775447400000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 3115.0, "quote_volume": 16.4472, "trades": 2, "taker_buy_quote": 16.4472}, {"ts": 1775447460000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 1637.0, "quote_volume": 8.61062, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775447520000, "open": 0.00526, "high": 0.00526, "low": 0.00525, "close": 0.00526, "volume": 281655.0, "quote_volume": 1481.33478, "trades": 8, "taker_buy_quote": 866.49032}, {"ts": 1775447580000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 1138.0, "quote_volume": 5.99726, "trades": 1, "taker_buy_quote": 5.99726}, {"ts": 1775447640000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447700000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 1889.0, "quote_volume": 9.93614, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775447760000, "open": 0.00528, "high": 0.00529, "low": 0.00528, "close": 0.00528, "volume": 101042.0, "quote_volume": 533.51808, "trades": 6, "taker_buy_quote": 487.80384}, {"ts": 1775447820000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 61087.0, "quote_volume": 322.53936, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775447880000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447940000, "open": 0.00529, "high": 0.0053, "low": 0.00529, "close": 0.0053, "volume": 360881.0, "quote_volume": 1909.92712, "trades": 20, "taker_buy_quote": 1132.00617}, {"ts": 1775448000000, "open": 0.0053, "high": 0.0053, "low": 0.00529, "close": 0.0053, "volume": 66873.0, "quote_volume": 354.21143, "trades": 9, "taker_buy_quote": 182.585}, {"ts": 1775448060000, "open": 0.00531, "high": 0.00531, "low": 0.0053, "close": 0.0053, "volume": 18643.0, "quote_volume": 98.98321, "trades": 3, "taker_buy_quote": 98.98321}, {"ts": 1775448120000, "open": 0.00529, "high": 0.00529, "low": 0.00527, "close": 0.00528, "volume": 114101.0, "quote_volume": 601.95708, "trades": 13, "taker_buy_quote": 280.94576}, {"ts": 1775448180000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 946.0, "quote_volume": 4.99488, "trades": 1, "taker_buy_quote": 4.99488}, {"ts": 1775448240000, "open": 0.00528, "high": 0.00529, "low": 0.00528, "close": 0.00529, "volume": 247771.0, "quote_volume": 1309.23926, "trades": 20, "taker_buy_quote": 898.24934}, {"ts": 1775448300000, "open": 0.00529, "high": 0.00531, "low": 0.00529, "close": 0.00531, "volume": 264754.0, "quote_volume": 1400.87278, "trades": 15, "taker_buy_quote": 494.49603}, {"ts": 1775448360000, "open": 0.00532, "high": 0.00533, "low": 0.00531, "close": 0.00533, "volume": 34559.0, "quote_volume": 183.86378, "trades": 7, "taker_buy_quote": 107.87961}, {"ts": 1775448420000, "open": 0.00532, "high": 0.00532, "low": 0.00531, "close": 0.00532, "volume": 213086.0, "quote_volume": 1133.54502, "trades": 9, "taker_buy_quote": 1120.71606}, {"ts": 1775448480000, "open": 0.00532, "high": 0.00532, "low": 0.00531, "close": 0.00531, "volume": 37987.0, "quote_volume": 202.07831, "trades": 4, "taker_buy_quote": 195.42488}, {"ts": 1775448540000, "open": 0.00531, "high": 0.00532, "low": 0.00531, "close": 0.00532, "volume": 23605.0, "quote_volume": 125.55429, "trades": 3, "taker_buy_quote": 112.64568}, {"ts": 1775448600000, "open": 0.00532, "high": 0.00534, "low": 0.00532, "close": 0.00534, "volume": 477297.0, "quote_volume": 2546.80775, "trades": 28, "taker_buy_quote": 2432.75227}, {"ts": 1775448660000, "open": 0.00533, "high": 0.00534, "low": 0.00531, "close": 0.00531, "volume": 709228.0, "quote_volume": 3774.01315, "trades": 27, "taker_buy_quote": 1351.41632}, {"ts": 1775448720000, "open": 0.0053, "high": 0.0053, "low": 0.00529, "close": 0.00529, "volume": 98384.0, "quote_volume": 521.13092, "trades": 10, "taker_buy_quote": 222.46103}, {"ts": 1775448780000, "open": 0.0053, "high": 0.00531, "low": 0.0053, "close": 0.00531, "volume": 41702.0, "quote_volume": 221.24459, "trades": 8, "taker_buy_quote": 221.24459}, {"ts": 1775448840000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 16511.0, "quote_volume": 87.5083, "trades": 3, "taker_buy_quote": 25.5089}, {"ts": 1775448900000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448960000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 29127.0, "quote_volume": 154.3731, "trades": 2, "taker_buy_quote": 154.3731}, {"ts": 1775449020000, "open": 0.00529, "high": 0.0053, "low": 0.00529, "close": 0.0053, "volume": 89671.0, "quote_volume": 474.72643, "trades": 8, "taker_buy_quote": 194.4252}, {"ts": 1775449080000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 66871.0, "quote_volume": 353.74759, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775449140000, "open": 0.00529, "high": 0.00529, "low": 0.00528, "close": 0.00528, "volume": 49480.0, "quote_volume": 261.70477, "trades": 3, "taker_buy_quote": 238.24573}, {"ts": 1775449200000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 6113.0, "quote_volume": 32.33777, "trades": 1, "taker_buy_quote": 32.33777}, {"ts": 1775449260000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 18670.0, "quote_volume": 98.951, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775449320000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 15518.0, "quote_volume": 82.09022, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775449380000, "open": 0.00529, "high": 0.0053, "low": 0.00528, "close": 0.0053, "volume": 42342.0, "quote_volume": 224.03065, "trades": 5, "taker_buy_quote": 32.4413}, {"ts": 1775449440000, "open": 0.00528, "high": 0.0053, "low": 0.00528, "close": 0.00529, "volume": 24516.0, "quote_volume": 129.74458, "trades": 7, "taker_buy_quote": 69.2816}, {"ts": 1775449500000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 7721.0, "quote_volume": 40.9213, "trades": 3, "taker_buy_quote": 40.9213}, {"ts": 1775449560000, "open": 0.0053, "high": 0.0053, "low": 0.00528, "close": 0.00529, "volume": 76354.0, "quote_volume": 403.40492, "trades": 13, "taker_buy_quote": 253.91583}, {"ts": 1775449620000, "open": 0.00528, "high": 0.00529, "low": 0.00528, "close": 0.00529, "volume": 75702.0, "quote_volume": 399.85575, "trades": 14, "taker_buy_quote": 266.18199}, {"ts": 1775449680000, "open": 0.00529, "high": 0.00529, "low": 0.00528, "close": 0.00528, "volume": 45942.0, "quote_volume": 242.736, "trades": 8, "taker_buy_quote": 85.82496}, {"ts": 1775449740000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 195313.0, "quote_volume": 1033.20577, "trades": 5, "taker_buy_quote": 197.62911}, {"ts": 1775449800000, "open": 0.00529, "high": 0.00531, "low": 0.00529, "close": 0.0053, "volume": 138661.0, "quote_volume": 734.36958, "trades": 15, "taker_buy_quote": 342.30886}, {"ts": 1775449860000, "open": 0.00531, "high": 0.00532, "low": 0.00531, "close": 0.00531, "volume": 194383.0, "quote_volume": 1032.55648, "trades": 15, "taker_buy_quote": 801.67237}, {"ts": 1775449920000, "open": 0.00532, "high": 0.00532, "low": 0.0053, "close": 0.00531, "volume": 555012.0, "quote_volume": 2946.53709, "trades": 16, "taker_buy_quote": 178.83015}, {"ts": 1775449980000, "open": 0.0053, "high": 0.00531, "low": 0.0053, "close": 0.0053, "volume": 63300.0, "quote_volume": 335.69861, "trades": 7, "taker_buy_quote": 297.06691}, {"ts": 1775450040000, "open": 0.0053, "high": 0.00531, "low": 0.00529, "close": 0.00529, "volume": 489592.0, "quote_volume": 2594.59457, "trades": 18, "taker_buy_quote": 88.96641}, {"ts": 1775450100000, "open": 0.00529, "high": 0.00529, "low": 0.00528, "close": 0.00528, "volume": 231931.0, "quote_volume": 1225.07765, "trades": 13, "taker_buy_quote": 1082.64965}, {"ts": 1775450160000, "open": 0.00527, "high": 0.00528, "low": 0.00526, "close": 0.00528, "volume": 96032.0, "quote_volume": 506.09894, "trades": 10, "taker_buy_quote": 62.55744}, {"ts": 1775450220000, "open": 0.00527, "high": 0.00528, "low": 0.00527, "close": 0.00528, "volume": 50555.0, "quote_volume": 266.57272, "trades": 9, "taker_buy_quote": 203.22732}, {"ts": 1775450280000, "open": 0.00527, "high": 0.00527, "low": 0.00521, "close": 0.00522, "volume": 3217676.0, "quote_volume": 16824.94062, "trades": 155, "taker_buy_quote": 4928.72624}, {"ts": 1775450340000, "open": 0.00523, "high": 0.00523, "low": 0.00521, "close": 0.00523, "volume": 839905.0, "quote_volume": 4384.57522, "trades": 45, "taker_buy_quote": 3333.77963}, {"ts": 1775450400000, "open": 0.00521, "high": 0.00523, "low": 0.00521, "close": 0.00523, "volume": 1303627.0, "quote_volume": 6815.22892, "trades": 68, "taker_buy_quote": 6439.84127}, {"ts": 1775450460000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 7632.0, "quote_volume": 39.99168, "trades": 3, "taker_buy_quote": 39.99168}, {"ts": 1775450520000, "open": 0.00524, "high": 0.00527, "low": 0.00524, "close": 0.00527, "volume": 585174.0, "quote_volume": 3073.16768, "trades": 45, "taker_buy_quote": 2423.54664}, {"ts": 1775450580000, "open": 0.00526, "high": 0.00526, "low": 0.00524, "close": 0.00526, "volume": 168739.0, "quote_volume": 886.10654, "trades": 10, "taker_buy_quote": 188.60782}, {"ts": 1775450640000, "open": 0.00525, "high": 0.00525, "low": 0.00522, "close": 0.00522, "volume": 301156.0, "quote_volume": 1575.64217, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775450700000, "open": 0.00524, "high": 0.00524, "low": 0.00522, "close": 0.00522, "volume": 246186.0, "quote_volume": 1286.77181, "trades": 16, "taker_buy_quote": 19.99584}, {"ts": 1775450760000, "open": 0.00522, "high": 0.00522, "low": 0.00521, "close": 0.00521, "volume": 526240.0, "quote_volume": 2745.14618, "trades": 13, "taker_buy_quote": 1669.0167}, {"ts": 1775450820000, "open": 0.00521, "high": 0.00522, "low": 0.00521, "close": 0.00522, "volume": 576714.0, "quote_volume": 3008.23821, "trades": 24, "taker_buy_quote": 1296.5436}, {"ts": 1775450880000, "open": 0.00521, "high": 0.00521, "low": 0.00519, "close": 0.0052, "volume": 377686.0, "quote_volume": 1964.40383, "trades": 21, "taker_buy_quote": 126.87634}, {"ts": 1775450940000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 346976.0, "quote_volume": 1800.80544, "trades": 18, "taker_buy_quote": 261.69537}, {"ts": 1775451000000, "open": 0.00519, "high": 0.0052, "low": 0.00518, "close": 0.00519, "volume": 896493.0, "quote_volume": 4661.18254, "trades": 24, "taker_buy_quote": 4428.8394}, {"ts": 1775451060000, "open": 0.00518, "high": 0.0052, "low": 0.00518, "close": 0.0052, "volume": 495872.0, "quote_volume": 2573.64032, "trades": 24, "taker_buy_quote": 2018.66071}, {"ts": 1775451120000, "open": 0.00519, "high": 0.0052, "low": 0.00518, "close": 0.00518, "volume": 579275.0, "quote_volume": 3005.64039, "trades": 46, "taker_buy_quote": 1296.54275}, {"ts": 1775451180000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451240000, "open": 0.00519, "high": 0.0052, "low": 0.00519, "close": 0.0052, "volume": 540601.0, "quote_volume": 2806.96769, "trades": 7, "taker_buy_quote": 2806.96769}, {"ts": 1775451300000, "open": 0.0052, "high": 0.00522, "low": 0.00519, "close": 0.0052, "volume": 2089139.0, "quote_volume": 10866.15833, "trades": 74, "taker_buy_quote": 6430.70709}, {"ts": 1775451360000, "open": 0.0052, "high": 0.00521, "low": 0.0052, "close": 0.00521, "volume": 846802.0, "quote_volume": 4404.58593, "trades": 30, "taker_buy_quote": 2296.50593}, {"ts": 1775451420000, "open": 0.0052, "high": 0.00521, "low": 0.00519, "close": 0.0052, "volume": 341092.0, "quote_volume": 1773.0753, "trades": 22, "taker_buy_quote": 1205.29536}, {"ts": 1775451480000, "open": 0.0052, "high": 0.00521, "low": 0.00519, "close": 0.00521, "volume": 453365.0, "quote_volume": 2357.61212, "trades": 24, "taker_buy_quote": 2145.18699}, {"ts": 1775451540000, "open": 0.00519, "high": 0.00519, "low": 0.00512, "close": 0.00516, "volume": 5408262.0, "quote_volume": 27840.11123, "trades": 314, "taker_buy_quote": 5449.04346}, {"ts": 1775451600000, "open": 0.00516, "high": 0.00518, "low": 0.00516, "close": 0.00518, "volume": 232076.0, "quote_volume": 1198.62572, "trades": 17, "taker_buy_quote": 643.10392}, {"ts": 1775451660000, "open": 0.00516, "high": 0.00518, "low": 0.00516, "close": 0.00517, "volume": 316288.0, "quote_volume": 1633.13772, "trades": 40, "taker_buy_quote": 367.39954}, {"ts": 1775451720000, "open": 0.00518, "high": 0.0052, "low": 0.00517, "close": 0.00519, "volume": 1926214.0, "quote_volume": 10002.6353, "trades": 56, "taker_buy_quote": 8830.85249}, {"ts": 1775451780000, "open": 0.00519, "high": 0.00519, "low": 0.00517, "close": 0.00519, "volume": 164658.0, "quote_volume": 852.4077, "trades": 9, "taker_buy_quote": 386.83369}, {"ts": 1775451840000, "open": 0.00518, "high": 0.00518, "low": 0.00517, "close": 0.00517, "volume": 152479.0, "quote_volume": 788.94069, "trades": 9, "taker_buy_quote": 261.10308}, {"ts": 1775451900000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 52909.0, "quote_volume": 274.06862, "trades": 4, "taker_buy_quote": 274.06862}, {"ts": 1775451960000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 34411.0, "quote_volume": 178.24898, "trades": 5, "taker_buy_quote": 178.24898}, {"ts": 1775452020000, "open": 0.00517, "high": 0.00517, "low": 0.00516, "close": 0.00516, "volume": 175717.0, "quote_volume": 907.66529, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775452080000, "open": 0.00516, "high": 0.00516, "low": 0.00513, "close": 0.00515, "volume": 708257.0, "quote_volume": 3648.47252, "trades": 41, "taker_buy_quote": 1151.69808}, {"ts": 1775452140000, "open": 0.00515, "high": 0.00517, "low": 0.00515, "close": 0.00515, "volume": 48027.0, "quote_volume": 247.64021, "trades": 11, "taker_buy_quote": 165.49453}, {"ts": 1775452200000, "open": 0.00515, "high": 0.00516, "low": 0.00515, "close": 0.00515, "volume": 113051.0, "quote_volume": 582.25143, "trades": 7, "taker_buy_quote": 435.97083}, {"ts": 1775452260000, "open": 0.00515, "high": 0.00516, "low": 0.00514, "close": 0.00515, "volume": 42696.0, "quote_volume": 219.70363, "trades": 9, "taker_buy_quote": 116.81111}, {"ts": 1775452320000, "open": 0.00515, "high": 0.00515, "low": 0.00513, "close": 0.00513, "volume": 105111.0, "quote_volume": 539.56386, "trades": 9, "taker_buy_quote": 55.8157}, {"ts": 1775452380000, "open": 0.00513, "high": 0.00514, "low": 0.00513, "close": 0.00513, "volume": 66416.0, "quote_volume": 341.0859, "trades": 12, "taker_buy_quote": 111.83098}, {"ts": 1775452440000, "open": 0.00514, "high": 0.00515, "low": 0.00514, "close": 0.00514, "volume": 107126.0, "quote_volume": 551.32323, "trades": 10, "taker_buy_quote": 551.32323}, {"ts": 1775452500000, "open": 0.00514, "high": 0.00516, "low": 0.00513, "close": 0.00515, "volume": 844184.0, "quote_volume": 4348.01997, "trades": 35, "taker_buy_quote": 3466.495}, {"ts": 1775452560000, "open": 0.00513, "high": 0.00514, "low": 0.00513, "close": 0.00514, "volume": 121810.0, "quote_volume": 624.92419, "trades": 10, "taker_buy_quote": 50.71816}, {"ts": 1775452620000, "open": 0.00513, "high": 0.00514, "low": 0.00513, "close": 0.00514, "volume": 14683.0, "quote_volume": 75.33351, "trades": 2, "taker_buy_quote": 4.99608}, {"ts": 1775452680000, "open": 0.00513, "high": 0.00513, "low": 0.00512, "close": 0.00513, "volume": 145713.0, "quote_volume": 747.02651, "trades": 14, "taker_buy_quote": 9.99324}, {"ts": 1775452740000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 2292.0, "quote_volume": 11.75796, "trades": 1, "taker_buy_quote": 11.75796}, {"ts": 1775452800000, "open": 0.00513, "high": 0.00513, "low": 0.00509, "close": 0.00511, "volume": 3450682.0, "quote_volume": 17601.36112, "trades": 62, "taker_buy_quote": 844.57886}, {"ts": 1775452860000, "open": 0.00512, "high": 0.00512, "low": 0.00511, "close": 0.00511, "volume": 792456.0, "quote_volume": 4052.64513, "trades": 12, "taker_buy_quote": 1635.82464}, {"ts": 1775452920000, "open": 0.0051, "high": 0.00513, "low": 0.00509, "close": 0.00513, "volume": 518996.0, "quote_volume": 2651.47916, "trades": 35, "taker_buy_quote": 2051.22975}, {"ts": 1775452980000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 16840.0, "quote_volume": 86.2208, "trades": 3, "taker_buy_quote": 69.2224}, {"ts": 1775453040000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 16730.0, "quote_volume": 85.6576, "trades": 3, "taker_buy_quote": 85.6576}, {"ts": 1775453100000, "open": 0.00511, "high": 0.00512, "low": 0.00507, "close": 0.00509, "volume": 1123500.0, "quote_volume": 5723.55369, "trades": 63, "taker_buy_quote": 2746.1535}, {"ts": 1775453160000, "open": 0.00508, "high": 0.00511, "low": 0.00507, "close": 0.00508, "volume": 1127103.0, "quote_volume": 5734.77183, "trades": 66, "taker_buy_quote": 1630.81339}, {"ts": 1775453220000, "open": 0.00507, "high": 0.00508, "low": 0.00506, "close": 0.00507, "volume": 1128819.0, "quote_volume": 5718.18832, "trades": 82, "taker_buy_quote": 29.05818}, {"ts": 1775453280000, "open": 0.00507, "high": 0.00509, "low": 0.00507, "close": 0.00507, "volume": 243618.0, "quote_volume": 1237.53844, "trades": 65, "taker_buy_quote": 789.24003}, {"ts": 1775453340000, "open": 0.00507, "high": 0.00508, "low": 0.00505, "close": 0.00506, "volume": 1805387.0, "quote_volume": 9140.86767, "trades": 121, "taker_buy_quote": 2393.89787}, {"ts": 1775453400000, "open": 0.00506, "high": 0.00509, "low": 0.00506, "close": 0.00507, "volume": 134675.0, "quote_volume": 682.88427, "trades": 58, "taker_buy_quote": 139.171}, {"ts": 1775453460000, "open": 0.00506, "high": 0.00508, "low": 0.00506, "close": 0.00507, "volume": 145826.0, "quote_volume": 739.4349, "trades": 46, "taker_buy_quote": 388.33383}, {"ts": 1775453520000, "open": 0.00508, "high": 0.00508, "low": 0.00505, "close": 0.00505, "volume": 738710.0, "quote_volume": 3736.9946, "trades": 68, "taker_buy_quote": 943.7284}, {"ts": 1775453580000, "open": 0.00505, "high": 0.00506, "low": 0.00505, "close": 0.00505, "volume": 266975.0, "quote_volume": 1349.25448, "trades": 69, "taker_buy_quote": 447.0257}, {"ts": 1775453640000, "open": 0.00505, "high": 0.00507, "low": 0.00502, "close": 0.00503, "volume": 1346860.0, "quote_volume": 6785.02773, "trades": 91, "taker_buy_quote": 289.41692}, {"ts": 1775453700000, "open": 0.00504, "high": 0.00505, "low": 0.00503, "close": 0.00505, "volume": 920831.0, "quote_volume": 4647.11881, "trades": 91, "taker_buy_quote": 2871.65819}, {"ts": 1775453760000, "open": 0.00504, "high": 0.00506, "low": 0.00504, "close": 0.00504, "volume": 517748.0, "quote_volume": 2612.65687, "trades": 82, "taker_buy_quote": 888.12809}, {"ts": 1775453820000, "open": 0.00504, "high": 0.00506, "low": 0.00502, "close": 0.00503, "volume": 603484.0, "quote_volume": 3037.95273, "trades": 101, "taker_buy_quote": 968.90534}, {"ts": 1775453880000, "open": 0.00503, "high": 0.00505, "low": 0.00502, "close": 0.00504, "volume": 804153.0, "quote_volume": 4049.766, "trades": 144, "taker_buy_quote": 1642.86082}, {"ts": 1775453940000, "open": 0.00504, "high": 0.00506, "low": 0.00503, "close": 0.00503, "volume": 450243.0, "quote_volume": 2269.82856, "trades": 126, "taker_buy_quote": 1085.26469}, {"ts": 1775454000000, "open": 0.00505, "high": 0.00508, "low": 0.00503, "close": 0.00506, "volume": 1073915.0, "quote_volume": 5434.61286, "trades": 74, "taker_buy_quote": 2862.79191}, {"ts": 1775454060000, "open": 0.00507, "high": 0.00508, "low": 0.00506, "close": 0.00508, "volume": 254239.0, "quote_volume": 1288.71906, "trades": 82, "taker_buy_quote": 1100.81596}, {"ts": 1775454120000, "open": 0.00508, "high": 0.00509, "low": 0.00506, "close": 0.00509, "volume": 1665283.0, "quote_volume": 8446.38773, "trades": 129, "taker_buy_quote": 2300.25143}, {"ts": 1775454180000, "open": 0.00508, "high": 0.00509, "low": 0.00507, "close": 0.00508, "volume": 900777.0, "quote_volume": 4573.24398, "trades": 47, "taker_buy_quote": 1142.15265}, {"ts": 1775454240000, "open": 0.00507, "high": 0.00507, "low": 0.00506, "close": 0.00507, "volume": 155110.0, "quote_volume": 785.687, "trades": 48, "taker_buy_quote": 421.0128}, {"ts": 1775454300000, "open": 0.00507, "high": 0.00508, "low": 0.00506, "close": 0.00508, "volume": 174221.0, "quote_volume": 882.47318, "trades": 31, "taker_buy_quote": 381.98473}, {"ts": 1775454360000, "open": 0.00507, "high": 0.00508, "low": 0.00506, "close": 0.00506, "volume": 57527.0, "quote_volume": 291.23679, "trades": 10, "taker_buy_quote": 60.27168}, {"ts": 1775454420000, "open": 0.00507, "high": 0.00507, "low": 0.00505, "close": 0.00506, "volume": 72593.0, "quote_volume": 367.20113, "trades": 15, "taker_buy_quote": 153.33968}, {"ts": 1775454480000, "open": 0.00506, "high": 0.00506, "low": 0.00505, "close": 0.00505, "volume": 6711.0, "quote_volume": 33.94567, "trades": 4, "taker_buy_quote": 27.89072}, {"ts": 1775454540000, "open": 0.00505, "high": 0.00505, "low": 0.00504, "close": 0.00504, "volume": 288832.0, "quote_volume": 1456.94849, "trades": 22, "taker_buy_quote": 716.91234}, {"ts": 1775454600000, "open": 0.00505, "high": 0.00507, "low": 0.00505, "close": 0.00507, "volume": 561185.0, "quote_volume": 2836.93874, "trades": 26, "taker_buy_quote": 1839.99031}, {"ts": 1775454660000, "open": 0.00506, "high": 0.00507, "low": 0.00505, "close": 0.00507, "volume": 222697.0, "quote_volume": 1126.41398, "trades": 74, "taker_buy_quote": 627.78286}, {"ts": 1775454720000, "open": 0.00507, "high": 0.00507, "low": 0.00503, "close": 0.00503, "volume": 125392.0, "quote_volume": 633.01222, "trades": 13, "taker_buy_quote": 75.75287}, {"ts": 1775454780000, "open": 0.00504, "high": 0.00504, "low": 0.00503, "close": 0.00504, "volume": 198401.0, "quote_volume": 998.66243, "trades": 9, "taker_buy_quote": 79.4808}, {"ts": 1775454840000, "open": 0.00504, "high": 0.00506, "low": 0.00504, "close": 0.00506, "volume": 338960.0, "quote_volume": 1712.26231, "trades": 9, "taker_buy_quote": 1403.11141}, {"ts": 1775454900000, "open": 0.00506, "high": 0.00507, "low": 0.00503, "close": 0.00507, "volume": 2069452.0, "quote_volume": 10438.37047, "trades": 57, "taker_buy_quote": 1281.65585}, {"ts": 1775454960000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 32366.0, "quote_volume": 163.77196, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775455020000, "open": 0.00505, "high": 0.00506, "low": 0.00505, "close": 0.00506, "volume": 211637.0, "quote_volume": 1069.85967, "trades": 28, "taker_buy_quote": 1008.01737}, {"ts": 1775455080000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 34617.0, "quote_volume": 175.16202, "trades": 3, "taker_buy_quote": 175.16202}, {"ts": 1775455140000, "open": 0.00504, "high": 0.00505, "low": 0.00503, "close": 0.00505, "volume": 411834.0, "quote_volume": 2075.25481, "trades": 41, "taker_buy_quote": 1330.10684}, {"ts": 1775455200000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 34811.0, "quote_volume": 175.09933, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775455260000, "open": 0.00504, "high": 0.00505, "low": 0.00503, "close": 0.00505, "volume": 21109.0, "quote_volume": 106.31717, "trades": 3, "taker_buy_quote": 60.0462}, {"ts": 1775455320000, "open": 0.00505, "high": 0.00506, "low": 0.00505, "close": 0.00506, "volume": 851300.0, "quote_volume": 4299.5062, "trades": 25, "taker_buy_quote": 1359.8002}, {"ts": 1775455380000, "open": 0.00505, "high": 0.00507, "low": 0.00504, "close": 0.00505, "volume": 252135.0, "quote_volume": 1275.0498, "trades": 57, "taker_buy_quote": 748.3979}, {"ts": 1775455440000, "open": 0.00505, "high": 0.00505, "low": 0.00504, "close": 0.00504, "volume": 114637.0, "quote_volume": 578.04877, "trades": 15, "taker_buy_quote": 140.53645}, {"ts": 1775455500000, "open": 0.00505, "high": 0.00506, "low": 0.00505, "close": 0.00506, "volume": 385846.0, "quote_volume": 1951.45781, "trades": 31, "taker_buy_quote": 1328.22996}, {"ts": 1775455560000, "open": 0.00506, "high": 0.00507, "low": 0.00505, "close": 0.00505, "volume": 440405.0, "quote_volume": 2225.72969, "trades": 37, "taker_buy_quote": 1169.34314}, {"ts": 1775455620000, "open": 0.00504, "high": 0.00504, "low": 0.00503, "close": 0.00503, "volume": 271674.0, "quote_volume": 1368.52105, "trades": 27, "taker_buy_quote": 110.628}, {"ts": 1775455680000, "open": 0.00504, "high": 0.00505, "low": 0.00504, "close": 0.00505, "volume": 200561.0, "quote_volume": 1011.47196, "trades": 15, "taker_buy_quote": 1011.47196}, {"ts": 1775455740000, "open": 0.00504, "high": 0.00504, "low": 0.00503, "close": 0.00504, "volume": 29536.0, "quote_volume": 148.68522, "trades": 5, "taker_buy_quote": 60.04656}, {"ts": 1775455800000, "open": 0.00504, "high": 0.00507, "low": 0.00504, "close": 0.00505, "volume": 1450010.0, "quote_volume": 7335.5599, "trades": 100, "taker_buy_quote": 3734.16433}, {"ts": 1775455860000, "open": 0.00505, "high": 0.00506, "low": 0.00504, "close": 0.00506, "volume": 126221.0, "quote_volume": 636.77201, "trades": 8, "taker_buy_quote": 182.88988}, {"ts": 1775455920000, "open": 0.00505, "high": 0.00506, "low": 0.00505, "close": 0.00506, "volume": 5146.0, "quote_volume": 26.02682, "trades": 2, "taker_buy_quote": 26.02682}, {"ts": 1775455980000, "open": 0.00506, "high": 0.00507, "low": 0.00505, "close": 0.00505, "volume": 508719.0, "quote_volume": 2574.30835, "trades": 44, "taker_buy_quote": 1847.19507}, {"ts": 1775456040000, "open": 0.00505, "high": 0.00506, "low": 0.00504, "close": 0.00504, "volume": 119833.0, "quote_volume": 606.04164, "trades": 11, "taker_buy_quote": 542.079}, {"ts": 1775456100000, "open": 0.00504, "high": 0.00505, "low": 0.00504, "close": 0.00505, "volume": 92703.0, "quote_volume": 467.38979, "trades": 8, "taker_buy_quote": 448.97363}, {"ts": 1775456160000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 13175.0, "quote_volume": 66.27025, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775456220000, "open": 0.00504, "high": 0.00504, "low": 0.00503, "close": 0.00504, "volume": 94249.0, "quote_volume": 474.21118, "trades": 10, "taker_buy_quote": 374.19969}, {"ts": 1775456280000, "open": 0.00504, "high": 0.00504, "low": 0.00503, "close": 0.00503, "volume": 7242.0, "quote_volume": 36.4871, "trades": 3, "taker_buy_quote": 30.15936}, {"ts": 1775456340000, "open": 0.00504, "high": 0.00504, "low": 0.00502, "close": 0.00504, "volume": 1635420.0, "quote_volume": 8210.63757, "trades": 65, "taker_buy_quote": 1440.91399}, {"ts": 1775456400000, "open": 0.00502, "high": 0.00504, "low": 0.00502, "close": 0.00503, "volume": 392577.0, "quote_volume": 1974.91803, "trades": 34, "taker_buy_quote": 610.0912}, {"ts": 1775456460000, "open": 0.00503, "high": 0.00503, "low": 0.00502, "close": 0.00502, "volume": 197749.0, "quote_volume": 992.87442, "trades": 31, "taker_buy_quote": 480.81434}, {"ts": 1775456520000, "open": 0.00503, "high": 0.00503, "low": 0.00501, "close": 0.00503, "volume": 707070.0, "quote_volume": 3543.69157, "trades": 58, "taker_buy_quote": 467.23294}, {"ts": 1775456580000, "open": 0.00502, "high": 0.00504, "low": 0.00501, "close": 0.00503, "volume": 389794.0, "quote_volume": 1957.75047, "trades": 53, "taker_buy_quote": 697.09551}, {"ts": 1775456640000, "open": 0.00503, "high": 0.00504, "low": 0.00503, "close": 0.00504, "volume": 225310.0, "quote_volume": 1134.90776, "trades": 72, "taker_buy_quote": 845.93929}, {"ts": 1775456700000, "open": 0.00504, "high": 0.00507, "low": 0.00503, "close": 0.00506, "volume": 972028.0, "quote_volume": 4918.92516, "trades": 82, "taker_buy_quote": 4642.37983}, {"ts": 1775456760000, "open": 0.00505, "high": 0.00506, "low": 0.00504, "close": 0.00504, "volume": 83408.0, "quote_volume": 421.3315, "trades": 11, "taker_buy_quote": 66.38214}, {"ts": 1775456820000, "open": 0.00505, "high": 0.00506, "low": 0.00504, "close": 0.00505, "volume": 141451.0, "quote_volume": 714.14813, "trades": 13, "taker_buy_quote": 318.09526}, {"ts": 1775456880000, "open": 0.00505, "high": 0.00506, "low": 0.00504, "close": 0.00506, "volume": 185272.0, "quote_volume": 934.7381, "trades": 17, "taker_buy_quote": 385.61498}, {"ts": 1775456940000, "open": 0.00506, "high": 0.00506, "low": 0.00505, "close": 0.00505, "volume": 102203.0, "quote_volume": 516.79756, "trades": 11, "taker_buy_quote": 340.23946}, {"ts": 1775457000000, "open": 0.00506, "high": 0.00507, "low": 0.00506, "close": 0.00507, "volume": 239162.0, "quote_volume": 1211.67191, "trades": 20, "taker_buy_quote": 1211.67191}, {"ts": 1775457060000, "open": 0.00506, "high": 0.0051, "low": 0.00506, "close": 0.00508, "volume": 1996808.0, "quote_volume": 10155.3465, "trades": 57, "taker_buy_quote": 9455.17114}, {"ts": 1775457120000, "open": 0.00507, "high": 0.00508, "low": 0.00507, "close": 0.00508, "volume": 290749.0, "quote_volume": 1475.68772, "trades": 15, "taker_buy_quote": 1058.14247}, {"ts": 1775457180000, "open": 0.00508, "high": 0.00509, "low": 0.00507, "close": 0.00507, "volume": 252727.0, "quote_volume": 1284.67523, "trades": 28, "taker_buy_quote": 1256.53673}, {"ts": 1775457240000, "open": 0.00508, "high": 0.00509, "low": 0.00507, "close": 0.00509, "volume": 320276.0, "quote_volume": 1627.84469, "trades": 17, "taker_buy_quote": 1374.24497}, {"ts": 1775457300000, "open": 0.00508, "high": 0.0051, "low": 0.00508, "close": 0.00509, "volume": 1900066.0, "quote_volume": 9673.56704, "trades": 49, "taker_buy_quote": 8164.85084}, {"ts": 1775457360000, "open": 0.0051, "high": 0.00511, "low": 0.0051, "close": 0.00511, "volume": 491914.0, "quote_volume": 2511.694, "trades": 28, "taker_buy_quote": 2389.09}, {"ts": 1775457420000, "open": 0.0051, "high": 0.00512, "low": 0.0051, "close": 0.00512, "volume": 1290063.0, "quote_volume": 6601.87856, "trades": 43, "taker_buy_quote": 5622.22334}, {"ts": 1775457480000, "open": 0.00511, "high": 0.00512, "low": 0.00511, "close": 0.00511, "volume": 424808.0, "quote_volume": 2171.57553, "trades": 17, "taker_buy_quote": 622.09067}, {"ts": 1775457540000, "open": 0.00511, "high": 0.00513, "low": 0.00511, "close": 0.00512, "volume": 360093.0, "quote_volume": 1841.86969, "trades": 22, "taker_buy_quote": 331.69949}, {"ts": 1775457600000, "open": 0.00512, "high": 0.00512, "low": 0.00511, "close": 0.00512, "volume": 46270.0, "quote_volume": 236.86887, "trades": 7, "taker_buy_quote": 19.28704}, {"ts": 1775457660000, "open": 0.00512, "high": 0.00512, "low": 0.0051, "close": 0.00511, "volume": 186356.0, "quote_volume": 952.16698, "trades": 17, "taker_buy_quote": 235.5482}, {"ts": 1775457720000, "open": 0.00511, "high": 0.00512, "low": 0.0051, "close": 0.00511, "volume": 70314.0, "quote_volume": 359.3891, "trades": 6, "taker_buy_quote": 339.1727}, {"ts": 1775457780000, "open": 0.00511, "high": 0.00512, "low": 0.00511, "close": 0.00512, "volume": 481554.0, "quote_volume": 2461.00824, "trades": 14, "taker_buy_quote": 2414.59411}, {"ts": 1775457840000, "open": 0.00511, "high": 0.00511, "low": 0.0051, "close": 0.00511, "volume": 221088.0, "quote_volume": 1128.73705, "trades": 11, "taker_buy_quote": 264.66734}, {"ts": 1775457900000, "open": 0.00512, "high": 0.00515, "low": 0.00511, "close": 0.00512, "volume": 1385385.0, "quote_volume": 7097.91579, "trades": 46, "taker_buy_quote": 6051.40013}, {"ts": 1775457960000, "open": 0.00513, "high": 0.00513, "low": 0.00511, "close": 0.00512, "volume": 129092.0, "quote_volume": 661.13252, "trades": 12, "taker_buy_quote": 307.16189}, {"ts": 1775458020000, "open": 0.00511, "high": 0.00512, "low": 0.00511, "close": 0.00511, "volume": 144957.0, "quote_volume": 740.74003, "trades": 15, "taker_buy_quote": 451.62645}, {"ts": 1775458080000, "open": 0.00512, "high": 0.00512, "low": 0.0051, "close": 0.00512, "volume": 66498.0, "quote_volume": 339.60634, "trades": 4, "taker_buy_quote": 9.99424}, {"ts": 1775458140000, "open": 0.00512, "high": 0.00512, "low": 0.00511, "close": 0.00511, "volume": 454581.0, "quote_volume": 2327.21831, "trades": 11, "taker_buy_quote": 978.54976}, {"ts": 1775458200000, "open": 0.00511, "high": 0.00513, "low": 0.0051, "close": 0.00512, "volume": 185646.0, "quote_volume": 950.01475, "trades": 17, "taker_buy_quote": 16.34418}, {"ts": 1775458260000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 2728.0, "quote_volume": 13.99464, "trades": 1, "taker_buy_quote": 13.99464}, {"ts": 1775458320000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775458380000, "open": 0.00512, "high": 0.00512, "low": 0.0051, "close": 0.00512, "volume": 71289.0, "quote_volume": 364.64499, "trades": 10, "taker_buy_quote": 254.78777}, {"ts": 1775458440000, "open": 0.00513, "high": 0.00514, "low": 0.00512, "close": 0.00513, "volume": 180836.0, "quote_volume": 926.9424, "trades": 13, "taker_buy_quote": 321.31296}, {"ts": 1775458500000, "open": 0.00513, "high": 0.00513, "low": 0.00512, "close": 0.00513, "volume": 178421.0, "quote_volume": 914.11686, "trades": 18, "taker_buy_quote": 246.82482}, {"ts": 1775458560000, "open": 0.00512, "high": 0.00513, "low": 0.00512, "close": 0.00513, "volume": 9765.0, "quote_volume": 50.01633, "trades": 6, "taker_buy_quote": 50.01633}, {"ts": 1775458620000, "open": 0.00513, "high": 0.00513, "low": 0.00512, "close": 0.00513, "volume": 486606.0, "quote_volume": 2493.50778, "trades": 50, "taker_buy_quote": 969.84189}, {"ts": 1775458680000, "open": 0.00513, "high": 0.00513, "low": 0.00511, "close": 0.00513, "volume": 836071.0, "quote_volume": 4275.90873, "trades": 174, "taker_buy_quote": 1349.90473}, {"ts": 1775458740000, "open": 0.00513, "high": 0.00513, "low": 0.00512, "close": 0.00513, "volume": 211478.0, "quote_volume": 1083.70253, "trades": 22, "taker_buy_quote": 418.07961}, {"ts": 1775458800000, "open": 0.00511, "high": 0.00511, "low": 0.0051, "close": 0.00511, "volume": 108311.0, "quote_volume": 553.32014, "trades": 10, "taker_buy_quote": 29.00947}, {"ts": 1775458860000, "open": 0.00511, "high": 0.00513, "low": 0.00511, "close": 0.00513, "volume": 139452.0, "quote_volume": 713.52962, "trades": 13, "taker_buy_quote": 713.52962}, {"ts": 1775458920000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 6804.0, "quote_volume": 34.76844, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775458980000, "open": 0.00511, "high": 0.00513, "low": 0.00508, "close": 0.00511, "volume": 3778398.0, "quote_volume": 19268.68228, "trades": 84, "taker_buy_quote": 3005.0613}, {"ts": 1775459040000, "open": 0.00511, "high": 0.00516, "low": 0.0051, "close": 0.00512, "volume": 3969850.0, "quote_volume": 20357.9127, "trades": 109, "taker_buy_quote": 18756.11805}, {"ts": 1775459100000, "open": 0.00513, "high": 0.00516, "low": 0.00513, "close": 0.00515, "volume": 539084.0, "quote_volume": 2775.86445, "trades": 20, "taker_buy_quote": 332.66978}, {"ts": 1775459160000, "open": 0.00515, "high": 0.00515, "low": 0.00512, "close": 0.00512, "volume": 1536787.0, "quote_volume": 7883.84632, "trades": 94, "taker_buy_quote": 3202.59297}, {"ts": 1775459220000, "open": 0.00512, "high": 0.00512, "low": 0.00511, "close": 0.00511, "volume": 651546.0, "quote_volume": 3330.55762, "trades": 20, "taker_buy_quote": 186.23701}, {"ts": 1775459280000, "open": 0.00511, "high": 0.00512, "low": 0.00511, "close": 0.00512, "volume": 224283.0, "quote_volume": 1147.58815, "trades": 17, "taker_buy_quote": 885.80285}, {"ts": 1775459340000, "open": 0.00511, "high": 0.00512, "low": 0.0051, "close": 0.00511, "volume": 172561.0, "quote_volume": 881.15053, "trades": 14, "taker_buy_quote": 602.18053}, {"ts": 1775459400000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 6159.0, "quote_volume": 31.47249, "trades": 1, "taker_buy_quote": 31.47249}, {"ts": 1775459460000, "open": 0.0051, "high": 0.0051, "low": 0.00508, "close": 0.00508, "volume": 195727.0, "quote_volume": 996.59454, "trades": 24, "taker_buy_quote": 336.891}, {"ts": 1775459520000, "open": 0.00508, "high": 0.0051, "low": 0.00508, "close": 0.00509, "volume": 1003813.0, "quote_volume": 5099.68042, "trades": 8, "taker_buy_quote": 4930.1641}, {"ts": 1775459580000, "open": 0.00509, "high": 0.0051, "low": 0.00509, "close": 0.0051, "volume": 25568.0, "quote_volume": 130.15543, "trades": 4, "taker_buy_quote": 7.2981}, {"ts": 1775459640000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 27504.0, "quote_volume": 139.99536, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775459700000, "open": 0.0051, "high": 0.0051, "low": 0.00508, "close": 0.00508, "volume": 962268.0, "quote_volume": 4891.70857, "trades": 29, "taker_buy_quote": 82.9923}, {"ts": 1775459760000, "open": 0.00509, "high": 0.00509, "low": 0.00507, "close": 0.00509, "volume": 149308.0, "quote_volume": 758.93576, "trades": 11, "taker_buy_quote": 30.0123}, {"ts": 1775459820000, "open": 0.00509, "high": 0.00509, "low": 0.00508, "close": 0.00509, "volume": 97670.0, "quote_volume": 497.10231, "trades": 4, "taker_buy_quote": 71.02586}, {"ts": 1775459880000, "open": 0.00509, "high": 0.00509, "low": 0.00508, "close": 0.00509, "volume": 98125.0, "quote_volume": 499.32649, "trades": 10, "taker_buy_quote": 99.99814}, {"ts": 1775459940000, "open": 0.00509, "high": 0.00509, "low": 0.00508, "close": 0.00509, "volume": 24764.0, "quote_volume": 126.02876, "trades": 6, "taker_buy_quote": 115.86876}, {"ts": 1775460000000, "open": 0.00508, "high": 0.00509, "low": 0.00508, "close": 0.00509, "volume": 18639.0, "quote_volume": 94.7741, "trades": 7, "taker_buy_quote": 44.78182}, {"ts": 1775460060000, "open": 0.00509, "high": 0.0051, "low": 0.00509, "close": 0.00509, "volume": 211644.0, "quote_volume": 1077.42858, "trades": 10, "taker_buy_quote": 705.8484}, {"ts": 1775460120000, "open": 0.00508, "high": 0.00508, "low": 0.00505, "close": 0.00505, "volume": 1967705.0, "quote_volume": 9959.25071, "trades": 46, "taker_buy_quote": 151.68608}, {"ts": 1775460180000, "open": 0.00506, "high": 0.00507, "low": 0.00505, "close": 0.00506, "volume": 255878.0, "quote_volume": 1294.49216, "trades": 13, "taker_buy_quote": 874.46168}, {"ts": 1775460240000, "open": 0.00506, "high": 0.00507, "low": 0.00505, "close": 0.00507, "volume": 629997.0, "quote_volume": 3188.36002, "trades": 24, "taker_buy_quote": 1176.10526}, {"ts": 1775460300000, "open": 0.00507, "high": 0.00507, "low": 0.00505, "close": 0.00505, "volume": 647801.0, "quote_volume": 3272.60556, "trades": 20, "taker_buy_quote": 238.7321}, {"ts": 1775460360000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 393752.0, "quote_volume": 1992.38512, "trades": 32, "taker_buy_quote": 1992.38512}, {"ts": 1775460420000, "open": 0.00506, "high": 0.00506, "low": 0.00505, "close": 0.00506, "volume": 20959.0, "quote_volume": 106.00967, "trades": 9, "taker_buy_quote": 78.61722}, {"ts": 1775460480000, "open": 0.00506, "high": 0.00506, "low": 0.00504, "close": 0.00504, "volume": 38077.0, "quote_volume": 192.29066, "trades": 8, "taker_buy_quote": 81.73502}, {"ts": 1775460540000, "open": 0.00504, "high": 0.00505, "low": 0.00504, "close": 0.00505, "volume": 87992.0, "quote_volume": 443.52522, "trades": 7, "taker_buy_quote": 112.89114}, {"ts": 1775460600000, "open": 0.00504, "high": 0.00504, "low": 0.00503, "close": 0.00503, "volume": 235097.0, "quote_volume": 1182.77333, "trades": 17, "taker_buy_quote": 82.78415}, {"ts": 1775460660000, "open": 0.00503, "high": 0.00503, "low": 0.00502, "close": 0.00503, "volume": 36994.0, "quote_volume": 185.99482, "trades": 5, "taker_buy_quote": 143.32482}, {"ts": 1775460720000, "open": 0.00502, "high": 0.00502, "low": 0.00497, "close": 0.00499, "volume": 2442406.0, "quote_volume": 12173.35823, "trades": 107, "taker_buy_quote": 2004.43964}, {"ts": 1775460780000, "open": 0.00498, "high": 0.00499, "low": 0.00498, "close": 0.00499, "volume": 1844305.0, "quote_volume": 9194.55634, "trades": 80, "taker_buy_quote": 5273.10876}, {"ts": 1775460840000, "open": 0.00498, "high": 0.00498, "low": 0.00494, "close": 0.00496, "volume": 2230908.0, "quote_volume": 11072.56316, "trades": 60, "taker_buy_quote": 1456.30198}, {"ts": 1775460900000, "open": 0.00496, "high": 0.00499, "low": 0.00496, "close": 0.00498, "volume": 417408.0, "quote_volume": 2076.10376, "trades": 25, "taker_buy_quote": 1935.9347}, {"ts": 1775460960000, "open": 0.00497, "high": 0.00499, "low": 0.00496, "close": 0.00498, "volume": 253586.0, "quote_volume": 1262.93989, "trades": 27, "taker_buy_quote": 1049.11303}, {"ts": 1775461020000, "open": 0.00497, "high": 0.00498, "low": 0.00497, "close": 0.00497, "volume": 27330.0, "quote_volume": 135.84912, "trades": 5, "taker_buy_quote": 9.47196}, {"ts": 1775461080000, "open": 0.00497, "high": 0.00497, "low": 0.00495, "close": 0.00495, "volume": 839143.0, "quote_volume": 4165.0933, "trades": 27, "taker_buy_quote": 444.62614}, {"ts": 1775461140000, "open": 0.00495, "high": 0.00497, "low": 0.00495, "close": 0.00497, "volume": 1004014.0, "quote_volume": 4978.40422, "trades": 21, "taker_buy_quote": 3966.34207}, {"ts": 1775461200000, "open": 0.00496, "high": 0.00499, "low": 0.00496, "close": 0.00498, "volume": 1363584.0, "quote_volume": 6798.9274, "trades": 37, "taker_buy_quote": 4209.58081}, {"ts": 1775461260000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 149362.0, "quote_volume": 743.82276, "trades": 8, "taker_buy_quote": 577.36128}, {"ts": 1775461320000, "open": 0.00499, "high": 0.005, "low": 0.00499, "close": 0.00499, "volume": 187940.0, "quote_volume": 937.99247, "trades": 16, "taker_buy_quote": 937.99247}, {"ts": 1775461380000, "open": 0.00499, "high": 0.00501, "low": 0.00498, "close": 0.00501, "volume": 867842.0, "quote_volume": 4333.54592, "trades": 63, "taker_buy_quote": 1743.68248}, {"ts": 1775461440000, "open": 0.00499, "high": 0.00501, "low": 0.00498, "close": 0.00501, "volume": 1871754.0, "quote_volume": 9347.11546, "trades": 68, "taker_buy_quote": 2261.4985}, {"ts": 1775461500000, "open": 0.00501, "high": 0.00502, "low": 0.005, "close": 0.00502, "volume": 696030.0, "quote_volume": 3488.07887, "trades": 33, "taker_buy_quote": 3060.5384}, {"ts": 1775461560000, "open": 0.00501, "high": 0.00502, "low": 0.00501, "close": 0.00502, "volume": 62458.0, "quote_volume": 313.0069, "trades": 12, "taker_buy_quote": 175.52749}, {"ts": 1775461620000, "open": 0.00501, "high": 0.00501, "low": 0.005, "close": 0.00501, "volume": 445712.0, "quote_volume": 2232.83909, "trades": 36, "taker_buy_quote": 94.97457}, {"ts": 1775461680000, "open": 0.00501, "high": 0.00502, "low": 0.00501, "close": 0.00502, "volume": 89187.0, "quote_volume": 447.59489, "trades": 10, "taker_buy_quote": 400.76642}, {"ts": 1775461740000, "open": 0.00501, "high": 0.00503, "low": 0.00501, "close": 0.00502, "volume": 424758.0, "quote_volume": 2134.10524, "trades": 30, "taker_buy_quote": 1907.17063}, {"ts": 1775461800000, "open": 0.00501, "high": 0.00503, "low": 0.00501, "close": 0.00503, "volume": 229446.0, "quote_volume": 1154.00624, "trades": 17, "taker_buy_quote": 1135.94104}, {"ts": 1775461860000, "open": 0.00503, "high": 0.00504, "low": 0.00503, "close": 0.00504, "volume": 218844.0, "quote_volume": 1102.06234, "trades": 33, "taker_buy_quote": 802.12467}, {"ts": 1775461920000, "open": 0.00503, "high": 0.00505, "low": 0.00503, "close": 0.00505, "volume": 350237.0, "quote_volume": 1764.9633, "trades": 31, "taker_buy_quote": 1005.69443}, {"ts": 1775461980000, "open": 0.00504, "high": 0.00505, "low": 0.00504, "close": 0.00504, "volume": 84011.0, "quote_volume": 424.09967, "trades": 9, "taker_buy_quote": 357.39023}, {"ts": 1775462040000, "open": 0.00504, "high": 0.00505, "low": 0.00504, "close": 0.00504, "volume": 95435.0, "quote_volume": 481.01471, "trades": 16, "taker_buy_quote": 399.99671}, {"ts": 1775462100000, "open": 0.00503, "high": 0.00503, "low": 0.00502, "close": 0.00503, "volume": 37947.0, "quote_volume": 190.75759, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775462160000, "open": 0.00503, "high": 0.00504, "low": 0.00503, "close": 0.00504, "volume": 398591.0, "quote_volume": 2007.9622, "trades": 25, "taker_buy_quote": 1639.63039}, {"ts": 1775462220000, "open": 0.00503, "high": 0.00504, "low": 0.00501, "close": 0.00502, "volume": 325622.0, "quote_volume": 1635.78998, "trades": 36, "taker_buy_quote": 527.39817}, {"ts": 1775462280000, "open": 0.00502, "high": 0.00503, "low": 0.00502, "close": 0.00502, "volume": 97177.0, "quote_volume": 487.87479, "trades": 13, "taker_buy_quote": 273.26979}, {"ts": 1775462340000, "open": 0.00501, "high": 0.00501, "low": 0.005, "close": 0.005, "volume": 310728.0, "quote_volume": 1553.93837, "trades": 25, "taker_buy_quote": 423.1998}, {"ts": 1775462400000, "open": 0.005, "high": 0.00501, "low": 0.005, "close": 0.005, "volume": 1108025.0, "quote_volume": 5543.70919, "trades": 35, "taker_buy_quote": 3249.99919}, {"ts": 1775462460000, "open": 0.00499, "high": 0.00501, "low": 0.00499, "close": 0.00501, "volume": 153374.0, "quote_volume": 767.97264, "trades": 12, "taker_buy_quote": 695.50287}, {"ts": 1775462520000, "open": 0.00499, "high": 0.00499, "low": 0.00498, "close": 0.00498, "volume": 467514.0, "quote_volume": 2330.659, "trades": 19, "taker_buy_quote": 797.36243}, {"ts": 1775462580000, "open": 0.00497, "high": 0.00498, "low": 0.00496, "close": 0.00498, "volume": 378317.0, "quote_volume": 1879.62877, "trades": 15, "taker_buy_quote": 923.06628}, {"ts": 1775462640000, "open": 0.00497, "high": 0.00499, "low": 0.00497, "close": 0.00499, "volume": 686122.0, "quote_volume": 3419.67034, "trades": 42, "taker_buy_quote": 1601.06132}, {"ts": 1775462700000, "open": 0.00498, "high": 0.00501, "low": 0.00498, "close": 0.005, "volume": 507377.0, "quote_volume": 2534.37639, "trades": 41, "taker_buy_quote": 2081.78138}, {"ts": 1775462760000, "open": 0.00501, "high": 0.00503, "low": 0.005, "close": 0.00502, "volume": 1343923.0, "quote_volume": 6738.5231, "trades": 109, "taker_buy_quote": 4541.51796}, {"ts": 1775462820000, "open": 0.00502, "high": 0.00503, "low": 0.00502, "close": 0.00503, "volume": 51494.0, "quote_volume": 258.69908, "trades": 7, "taker_buy_quote": 250.1952}, {"ts": 1775462880000, "open": 0.00502, "high": 0.00503, "low": 0.00502, "close": 0.00503, "volume": 31940.0, "quote_volume": 160.4384, "trades": 3, "taker_buy_quote": 100.098}, {"ts": 1775462940000, "open": 0.00503, "high": 0.00505, "low": 0.00503, "close": 0.00504, "volume": 1229543.0, "quote_volume": 6193.10258, "trades": 74, "taker_buy_quote": 4803.83649}, {"ts": 1775463000000, "open": 0.00504, "high": 0.00508, "low": 0.00504, "close": 0.00507, "volume": 4378531.0, "quote_volume": 22189.11417, "trades": 200, "taker_buy_quote": 18820.29484}, {"ts": 1775463060000, "open": 0.00507, "high": 0.00508, "low": 0.00505, "close": 0.00505, "volume": 1095602.0, "quote_volume": 5552.67039, "trades": 43, "taker_buy_quote": 4161.52539}, {"ts": 1775463120000, "open": 0.00505, "high": 0.00506, "low": 0.00504, "close": 0.00504, "volume": 310770.0, "quote_volume": 1569.22173, "trades": 15, "taker_buy_quote": 285.20435}, {"ts": 1775463180000, "open": 0.00504, "high": 0.00505, "low": 0.00504, "close": 0.00505, "volume": 182826.0, "quote_volume": 921.74304, "trades": 7, "taker_buy_quote": 490.82304}, {"ts": 1775463240000, "open": 0.00504, "high": 0.00504, "low": 0.00502, "close": 0.00502, "volume": 444537.0, "quote_volume": 2234.95514, "trades": 34, "taker_buy_quote": 1434.72884}, {"ts": 1775463300000, "open": 0.00501, "high": 0.00501, "low": 0.005, "close": 0.005, "volume": 717816.0, "quote_volume": 3592.08228, "trades": 26, "taker_buy_quote": 644.57157}, {"ts": 1775463360000, "open": 0.00502, "high": 0.00502, "low": 0.00499, "close": 0.00502, "volume": 2478027.0, "quote_volume": 12403.33355, "trades": 68, "taker_buy_quote": 4467.65407}, {"ts": 1775463420000, "open": 0.00501, "high": 0.00501, "low": 0.005, "close": 0.00501, "volume": 182430.0, "quote_volume": 912.67172, "trades": 15, "taker_buy_quote": 358.07172}, {"ts": 1775463480000, "open": 0.00501, "high": 0.00502, "low": 0.00501, "close": 0.00501, "volume": 54021.0, "quote_volume": 270.73521, "trades": 6, "taker_buy_quote": 207.13827}, {"ts": 1775463540000, "open": 0.00502, "high": 0.00503, "low": 0.00502, "close": 0.00503, "volume": 1041930.0, "quote_volume": 5237.53284, "trades": 38, "taker_buy_quote": 4408.3314}, {"ts": 1775463600000, "open": 0.00502, "high": 0.00502, "low": 0.00498, "close": 0.00498, "volume": 187394.0, "quote_volume": 937.76651, "trades": 15, "taker_buy_quote": 213.75}, {"ts": 1775463660000, "open": 0.00498, "high": 0.00498, "low": 0.00494, "close": 0.00496, "volume": 2735727.0, "quote_volume": 13596.95595, "trades": 102, "taker_buy_quote": 7418.31888}, {"ts": 1775463720000, "open": 0.00496, "high": 0.00497, "low": 0.00495, "close": 0.00496, "volume": 407410.0, "quote_volume": 2020.55036, "trades": 18, "taker_buy_quote": 446.14532}, {"ts": 1775463780000, "open": 0.00496, "high": 0.00496, "low": 0.00495, "close": 0.00496, "volume": 1313044.0, "quote_volume": 6507.37186, "trades": 60, "taker_buy_quote": 3248.09808}, {"ts": 1775463840000, "open": 0.00497, "high": 0.00498, "low": 0.00497, "close": 0.00498, "volume": 348455.0, "quote_volume": 1732.40017, "trades": 23, "taker_buy_quote": 417.24871}, {"ts": 1775463900000, "open": 0.00497, "high": 0.00499, "low": 0.00496, "close": 0.00498, "volume": 290392.0, "quote_volume": 1443.77755, "trades": 16, "taker_buy_quote": 259.0053}, {"ts": 1775463960000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 226150.0, "quote_volume": 1128.4885, "trades": 9, "taker_buy_quote": 849.4477}, {"ts": 1775464020000, "open": 0.00498, "high": 0.00498, "low": 0.00496, "close": 0.00496, "volume": 251796.0, "quote_volume": 1251.70298, "trades": 23, "taker_buy_quote": 261.36224}, {"ts": 1775464080000, "open": 0.00496, "high": 0.00496, "low": 0.00496, "close": 0.00496, "volume": 234322.0, "quote_volume": 1162.23712, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775464140000, "open": 0.00496, "high": 0.00496, "low": 0.00493, "close": 0.00495, "volume": 2919914.0, "quote_volume": 14427.50496, "trades": 71, "taker_buy_quote": 3448.85919}, {"ts": 1775464200000, "open": 0.00495, "high": 0.00498, "low": 0.00495, "close": 0.00495, "volume": 825933.0, "quote_volume": 4097.45122, "trades": 44, "taker_buy_quote": 1994.84578}, {"ts": 1775464260000, "open": 0.00497, "high": 0.00497, "low": 0.00495, "close": 0.00497, "volume": 426571.0, "quote_volume": 2116.21077, "trades": 26, "taker_buy_quote": 1268.83967}, {"ts": 1775464320000, "open": 0.00496, "high": 0.00497, "low": 0.00496, "close": 0.00497, "volume": 443207.0, "quote_volume": 2198.34696, "trades": 10, "taker_buy_quote": 1986.30696}, {"ts": 1775464380000, "open": 0.00497, "high": 0.00497, "low": 0.00496, "close": 0.00497, "volume": 180458.0, "quote_volume": 896.7357, "trades": 15, "taker_buy_quote": 614.55044}, {"ts": 1775464440000, "open": 0.00496, "high": 0.00497, "low": 0.00495, "close": 0.00496, "volume": 349734.0, "quote_volume": 1734.76564, "trades": 20, "taker_buy_quote": 863.44752}, {"ts": 1775464500000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 84905.0, "quote_volume": 420.27975, "trades": 11, "taker_buy_quote": 103.55895}, {"ts": 1775464560000, "open": 0.00496, "high": 0.00498, "low": 0.00495, "close": 0.00497, "volume": 462394.0, "quote_volume": 2296.51342, "trades": 27, "taker_buy_quote": 1331.02589}, {"ts": 1775464620000, "open": 0.00496, "high": 0.00496, "low": 0.00492, "close": 0.00496, "volume": 2209150.0, "quote_volume": 10904.03404, "trades": 67, "taker_buy_quote": 3998.55452}, {"ts": 1775464680000, "open": 0.00495, "high": 0.00496, "low": 0.00494, "close": 0.00496, "volume": 214945.0, "quote_volume": 1064.03828, "trades": 16, "taker_buy_quote": 674.07128}, {"ts": 1775464740000, "open": 0.00495, "high": 0.00495, "low": 0.00493, "close": 0.00495, "volume": 112533.0, "quote_volume": 555.69003, "trades": 10, "taker_buy_quote": 198.8084}, {"ts": 1775464800000, "open": 0.00494, "high": 0.00495, "low": 0.00493, "close": 0.00494, "volume": 1062061.0, "quote_volume": 5248.65702, "trades": 39, "taker_buy_quote": 4222.67284}, {"ts": 1775464860000, "open": 0.00494, "high": 0.00495, "low": 0.00493, "close": 0.00495, "volume": 321497.0, "quote_volume": 1586.94828, "trades": 18, "taker_buy_quote": 606.75052}, {"ts": 1775464920000, "open": 0.00495, "high": 0.00496, "low": 0.00495, "close": 0.00496, "volume": 429952.0, "quote_volume": 2130.07783, "trades": 17, "taker_buy_quote": 1600.33821}, {"ts": 1775464980000, "open": 0.00496, "high": 0.00497, "low": 0.00495, "close": 0.00496, "volume": 424732.0, "quote_volume": 2103.45543, "trades": 14, "taker_buy_quote": 676.56663}, {"ts": 1775465040000, "open": 0.00496, "high": 0.00497, "low": 0.00495, "close": 0.00495, "volume": 102365.0, "quote_volume": 507.16093, "trades": 5, "taker_buy_quote": 6.62998}, {"ts": 1775465100000, "open": 0.00495, "high": 0.00498, "low": 0.00495, "close": 0.00497, "volume": 589536.0, "quote_volume": 2930.26877, "trades": 35, "taker_buy_quote": 1932.99701}, {"ts": 1775465160000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 4024.0, "quote_volume": 19.99928, "trades": 1, "taker_buy_quote": 19.99928}, {"ts": 1775465220000, "open": 0.00497, "high": 0.00499, "low": 0.00497, "close": 0.00499, "volume": 383388.0, "quote_volume": 1909.02571, "trades": 17, "taker_buy_quote": 1786.74181}, {"ts": 1775465280000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 101304.0, "quote_volume": 505.50696, "trades": 3, "taker_buy_quote": 505.50696}, {"ts": 1775465340000, "open": 0.00499, "high": 0.005, "low": 0.00499, "close": 0.00499, "volume": 181111.0, "quote_volume": 904.96777, "trades": 7, "taker_buy_quote": 886.25527}, {"ts": 1775465400000, "open": 0.00499, "high": 0.005, "low": 0.00498, "close": 0.00499, "volume": 177396.0, "quote_volume": 885.03396, "trades": 15, "taker_buy_quote": 29.05}, {"ts": 1775465460000, "open": 0.00499, "high": 0.00502, "low": 0.00499, "close": 0.00501, "volume": 1109186.0, "quote_volume": 5552.84419, "trades": 44, "taker_buy_quote": 4151.82495}, {"ts": 1775465520000, "open": 0.00501, "high": 0.00502, "low": 0.005, "close": 0.005, "volume": 338200.0, "quote_volume": 1693.35044, "trades": 16, "taker_buy_quote": 77.08104}, {"ts": 1775465580000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 305467.0, "quote_volume": 1530.38967, "trades": 10, "taker_buy_quote": 768.69933}, {"ts": 1775465640000, "open": 0.005, "high": 0.00502, "low": 0.005, "close": 0.00501, "volume": 356763.0, "quote_volume": 1787.25081, "trades": 17, "taker_buy_quote": 490.57622}, {"ts": 1775465700000, "open": 0.00502, "high": 0.00502, "low": 0.005, "close": 0.00501, "volume": 595293.0, "quote_volume": 2982.59113, "trades": 36, "taker_buy_quote": 336.07097}, {"ts": 1775465760000, "open": 0.00501, "high": 0.00502, "low": 0.00499, "close": 0.00499, "volume": 736814.0, "quote_volume": 3688.84067, "trades": 34, "taker_buy_quote": 720.29267}, {"ts": 1775465820000, "open": 0.005, "high": 0.005, "low": 0.00499, "close": 0.00499, "volume": 157963.0, "quote_volume": 788.6036, "trades": 11, "taker_buy_quote": 184.115}, {"ts": 1775465880000, "open": 0.00499, "high": 0.00501, "low": 0.00499, "close": 0.00501, "volume": 823652.0, "quote_volume": 4122.31734, "trades": 25, "taker_buy_quote": 2888.35848}, {"ts": 1775465940000, "open": 0.00499, "high": 0.00501, "low": 0.00499, "close": 0.005, "volume": 1755262.0, "quote_volume": 8777.178, "trades": 26, "taker_buy_quote": 7254.49999}, {"ts": 1775466000000, "open": 0.00502, "high": 0.00503, "low": 0.00502, "close": 0.00503, "volume": 151087.0, "quote_volume": 759.90069, "trades": 11, "taker_buy_quote": 709.62272}, {"ts": 1775466060000, "open": 0.00504, "high": 0.00505, "low": 0.00502, "close": 0.00503, "volume": 628125.0, "quote_volume": 3159.7715, "trades": 20, "taker_buy_quote": 422.42711}, {"ts": 1775466120000, "open": 0.00502, "high": 0.00503, "low": 0.00502, "close": 0.00503, "volume": 104380.0, "quote_volume": 524.16826, "trades": 6, "taker_buy_quote": 448.34116}, {"ts": 1775466180000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775466240000, "open": 0.00503, "high": 0.00504, "low": 0.00503, "close": 0.00503, "volume": 155413.0, "quote_volume": 782.52726, "trades": 10, "taker_buy_quote": 187.67448}, {"ts": 1775466300000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 29921.0, "quote_volume": 150.20342, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775466360000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775466420000, "open": 0.00501, "high": 0.00501, "low": 0.005, "close": 0.00501, "volume": 288146.0, "quote_volume": 1443.58259, "trades": 18, "taker_buy_quote": 154.58856}, {"ts": 1775466480000, "open": 0.00501, "high": 0.00503, "low": 0.005, "close": 0.00501, "volume": 317815.0, "quote_volume": 1593.35114, "trades": 20, "taker_buy_quote": 1013.77749}, {"ts": 1775466540000, "open": 0.005, "high": 0.00501, "low": 0.005, "close": 0.005, "volume": 182670.0, "quote_volume": 913.38179, "trades": 10, "taker_buy_quote": 229.67679}, {"ts": 1775466600000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 5351.0, "quote_volume": 26.755, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775466660000, "open": 0.00501, "high": 0.00501, "low": 0.005, "close": 0.005, "volume": 243988.0, "quote_volume": 1222.23968, "trades": 10, "taker_buy_quote": 421.28096}, {"ts": 1775466720000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 1996.0, "quote_volume": 9.99996, "trades": 1, "taker_buy_quote": 9.99996}, {"ts": 1775466780000, "open": 0.00499, "high": 0.00502, "low": 0.00499, "close": 0.00502, "volume": 898606.0, "quote_volume": 4503.31802, "trades": 32, "taker_buy_quote": 4084.32982}, {"ts": 1775466840000, "open": 0.00502, "high": 0.00503, "low": 0.00502, "close": 0.00502, "volume": 231038.0, "quote_volume": 1159.90483, "trades": 11, "taker_buy_quote": 1064.12825}, {"ts": 1775466900000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 146627.0, "quote_volume": 737.53381, "trades": 8, "taker_buy_quote": 580.92476}, {"ts": 1775466960000, "open": 0.00504, "high": 0.00504, "low": 0.00503, "close": 0.00503, "volume": 86113.0, "quote_volume": 433.98962, "trades": 3, "taker_buy_quote": 423.97992}, {"ts": 1775467020000, "open": 0.00503, "high": 0.00504, "low": 0.00503, "close": 0.00504, "volume": 166798.0, "quote_volume": 839.09314, "trades": 6, "taker_buy_quote": 49.9968}, {"ts": 1775467080000, "open": 0.00504, "high": 0.00505, "low": 0.00504, "close": 0.00505, "volume": 390853.0, "quote_volume": 1970.98168, "trades": 16, "taker_buy_quote": 1755.52168}, {"ts": 1775467140000, "open": 0.00506, "high": 0.00506, "low": 0.00505, "close": 0.00505, "volume": 307185.0, "quote_volume": 1553.41575, "trades": 15, "taker_buy_quote": 816.43959}, {"ts": 1775467200000, "open": 0.00505, "high": 0.00505, "low": 0.00504, "close": 0.00505, "volume": 1455857.0, "quote_volume": 7350.03822, "trades": 37, "taker_buy_quote": 5051.81999}, {"ts": 1775467260000, "open": 0.00505, "high": 0.00509, "low": 0.00505, "close": 0.00507, "volume": 440324.0, "quote_volume": 2232.16129, "trades": 39, "taker_buy_quote": 1281.12759}, {"ts": 1775467320000, "open": 0.00508, "high": 0.00509, "low": 0.00506, "close": 0.00506, "volume": 501278.0, "quote_volume": 2545.58168, "trades": 42, "taker_buy_quote": 1256.68569}, {"ts": 1775467380000, "open": 0.00507, "high": 0.00507, "low": 0.00506, "close": 0.00506, "volume": 76137.0, "quote_volume": 385.69322, "trades": 7, "taker_buy_quote": 223.08}, {"ts": 1775467440000, "open": 0.00506, "high": 0.00507, "low": 0.00505, "close": 0.00505, "volume": 178553.0, "quote_volume": 902.68765, "trades": 24, "taker_buy_quote": 7.23996}, {"ts": 1775467500000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775467560000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 96899.0, "quote_volume": 489.33995, "trades": 9, "taker_buy_quote": 278.99735}, {"ts": 1775467620000, "open": 0.00506, "high": 0.00507, "low": 0.00506, "close": 0.00507, "volume": 119282.0, "quote_volume": 603.67922, "trades": 11, "taker_buy_quote": 603.67922}, {"ts": 1775467680000, "open": 0.00506, "high": 0.00506, "low": 0.00504, "close": 0.00506, "volume": 294344.0, "quote_volume": 1487.20578, "trades": 14, "taker_buy_quote": 550.6292}, {"ts": 1775467740000, "open": 0.00505, "high": 0.00505, "low": 0.00503, "close": 0.00504, "volume": 101189.0, "quote_volume": 510.09811, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775467800000, "open": 0.00504, "high": 0.00504, "low": 0.00503, "close": 0.00504, "volume": 178193.0, "quote_volume": 897.73005, "trades": 13, "taker_buy_quote": 149.9904}, {"ts": 1775467860000, "open": 0.00504, "high": 0.00504, "low": 0.00502, "close": 0.00502, "volume": 125976.0, "quote_volume": 633.62158, "trades": 8, "taker_buy_quote": 41.17176}, {"ts": 1775467920000, "open": 0.00503, "high": 0.00503, "low": 0.00501, "close": 0.00501, "volume": 358123.0, "quote_volume": 1799.42478, "trades": 8, "taker_buy_quote": 369.1457}, {"ts": 1775467980000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 270742.0, "quote_volume": 1359.12484, "trades": 6, "taker_buy_quote": 1336.69548}, {"ts": 1775468040000, "open": 0.00502, "high": 0.00502, "low": 0.005, "close": 0.005, "volume": 690205.0, "quote_volume": 3457.91894, "trades": 19, "taker_buy_quote": 133.47642}, {"ts": 1775468100000, "open": 0.00501, "high": 0.00502, "low": 0.00499, "close": 0.005, "volume": 898542.0, "quote_volume": 4493.82903, "trades": 28, "taker_buy_quote": 1717.32339}, {"ts": 1775468160000, "open": 0.005, "high": 0.00501, "low": 0.005, "close": 0.00501, "volume": 364958.0, "quote_volume": 1824.98459, "trades": 17, "taker_buy_quote": 579.21459}, {"ts": 1775468220000, "open": 0.00502, "high": 0.00504, "low": 0.00501, "close": 0.00504, "volume": 178239.0, "quote_volume": 895.39256, "trades": 13, "taker_buy_quote": 871.58245}, {"ts": 1775468280000, "open": 0.00504, "high": 0.00508, "low": 0.00504, "close": 0.00506, "volume": 1267269.0, "quote_volume": 6429.77431, "trades": 80, "taker_buy_quote": 4343.16752}, {"ts": 1775468340000, "open": 0.00506, "high": 0.00506, "low": 0.00504, "close": 0.00505, "volume": 529664.0, "quote_volume": 2674.52651, "trades": 14, "taker_buy_quote": 215.8875}, {"ts": 1775468400000, "open": 0.00505, "high": 0.00507, "low": 0.00505, "close": 0.00505, "volume": 469126.0, "quote_volume": 2374.25996, "trades": 18, "taker_buy_quote": 2202.95891}, {"ts": 1775468460000, "open": 0.00505, "high": 0.00505, "low": 0.00504, "close": 0.00504, "volume": 102431.0, "quote_volume": 516.34215, "trades": 5, "taker_buy_quote": 470.9376}, {"ts": 1775468520000, "open": 0.00504, "high": 0.00505, "low": 0.00504, "close": 0.00505, "volume": 60828.0, "quote_volume": 306.58953, "trades": 4, "taker_buy_quote": 58.28385}, {"ts": 1775468580000, "open": 0.00504, "high": 0.00505, "low": 0.00504, "close": 0.00504, "volume": 511344.0, "quote_volume": 2578.16164, "trades": 20, "taker_buy_quote": 408.27737}, {"ts": 1775468640000, "open": 0.00505, "high": 0.00505, "low": 0.00503, "close": 0.00504, "volume": 386977.0, "quote_volume": 1949.40198, "trades": 12, "taker_buy_quote": 109.9926}, {"ts": 1775468700000, "open": 0.00505, "high": 0.00505, "low": 0.00504, "close": 0.00504, "volume": 81867.0, "quote_volume": 412.82516, "trades": 6, "taker_buy_quote": 412.82516}, {"ts": 1775468760000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 207533.0, "quote_volume": 1045.96632, "trades": 7, "taker_buy_quote": 706.9608}, {"ts": 1775468820000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 128715.0, "quote_volume": 648.7236, "trades": 4, "taker_buy_quote": 550.19664}, {"ts": 1775468880000, "open": 0.00503, "high": 0.00506, "low": 0.00503, "close": 0.00506, "volume": 109980.0, "quote_volume": 554.52263, "trades": 10, "taker_buy_quote": 489.69164}, {"ts": 1775468940000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 7019.0, "quote_volume": 35.44595, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775469000000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 90060.0, "quote_volume": 454.803, "trades": 4, "taker_buy_quote": 265.8825}, {"ts": 1775469060000, "open": 0.00505, "high": 0.00505, "low": 0.00504, "close": 0.00504, "volume": 131625.0, "quote_volume": 663.7478, "trades": 5, "taker_buy_quote": 119.988}, {"ts": 1775469120000, "open": 0.00505, "high": 0.00507, "low": 0.00505, "close": 0.00507, "volume": 469876.0, "quote_volume": 2376.94889, "trades": 15, "taker_buy_quote": 1839.77379}, {"ts": 1775469180000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775469240000, "open": 0.00508, "high": 0.00508, "low": 0.00507, "close": 0.00507, "volume": 25268.0, "quote_volume": 128.15305, "trades": 6, "taker_buy_quote": 22.49932}, {"ts": 1775469300000, "open": 0.00507, "high": 0.00508, "low": 0.00507, "close": 0.00507, "volume": 87222.0, "quote_volume": 442.64304, "trades": 4, "taker_buy_quote": 433.9125}, {"ts": 1775469360000, "open": 0.00507, "high": 0.00507, "low": 0.00506, "close": 0.00506, "volume": 204135.0, "quote_volume": 1033.33338, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775469420000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 39370.0, "quote_volume": 199.2122, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775469480000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 25778.0, "quote_volume": 130.43668, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775469540000, "open": 0.00507, "high": 0.00507, "low": 0.00506, "close": 0.00506, "volume": 24787.0, "quote_volume": 125.48635, "trades": 3, "taker_buy_quote": 32.51391}, {"ts": 1775469600000, "open": 0.00507, "high": 0.00508, "low": 0.00507, "close": 0.00507, "volume": 1015270.0, "quote_volume": 5149.76352, "trades": 31, "taker_buy_quote": 4252.88425}, {"ts": 1775469660000, "open": 0.00506, "high": 0.00506, "low": 0.00505, "close": 0.00505, "volume": 1160312.0, "quote_volume": 5865.01213, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775469720000, "open": 0.00504, "high": 0.00504, "low": 0.00503, "close": 0.00503, "volume": 600733.0, "quote_volume": 3025.70938, "trades": 15, "taker_buy_quote": 597.41}, {"ts": 1775469780000, "open": 0.00505, "high": 0.00505, "low": 0.00503, "close": 0.00504, "volume": 83385.0, "quote_volume": 420.10857, "trades": 7, "taker_buy_quote": 60.68043}, {"ts": 1775469840000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 1984.0, "quote_volume": 9.99936, "trades": 1, "taker_buy_quote": 9.99936}, {"ts": 1775469900000, "open": 0.00504, "high": 0.00505, "low": 0.00504, "close": 0.00505, "volume": 187827.0, "quote_volume": 948.11199, "trades": 9, "taker_buy_quote": 948.11199}, {"ts": 1775469960000, "open": 0.00505, "high": 0.00505, "low": 0.00504, "close": 0.00504, "volume": 619460.0, "quote_volume": 3128.25316, "trades": 8, "taker_buy_quote": 2865.7538}, {"ts": 1775470020000, "open": 0.00504, "high": 0.00504, "low": 0.00503, "close": 0.00504, "volume": 820553.0, "quote_volume": 4135.33755, "trades": 15, "taker_buy_quote": 9.99936}, {"ts": 1775470080000, "open": 0.00504, "high": 0.00504, "low": 0.00503, "close": 0.00504, "volume": 89438.0, "quote_volume": 450.68935, "trades": 9, "taker_buy_quote": 396.74376}, {"ts": 1775470140000, "open": 0.00505, "high": 0.00508, "low": 0.00505, "close": 0.00506, "volume": 744939.0, "quote_volume": 3769.4307, "trades": 25, "taker_buy_quote": 2205.94636}, {"ts": 1775470200000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 111955.0, "quote_volume": 567.61185, "trades": 5, "taker_buy_quote": 567.61185}, {"ts": 1775470260000, "open": 0.00506, "high": 0.00507, "low": 0.00506, "close": 0.00507, "volume": 1045486.0, "quote_volume": 5290.58666, "trades": 19, "taker_buy_quote": 454.24126}, {"ts": 1775470320000, "open": 0.00507, "high": 0.00507, "low": 0.00506, "close": 0.00506, "volume": 493513.0, "quote_volume": 2497.20841, "trades": 8, "taker_buy_quote": 140.54377}, {"ts": 1775470380000, "open": 0.00506, "high": 0.00507, "low": 0.00506, "close": 0.00507, "volume": 24963.0, "quote_volume": 126.41631, "trades": 3, "taker_buy_quote": 113.31091}, {"ts": 1775470440000, "open": 0.00506, "high": 0.00507, "low": 0.00506, "close": 0.00507, "volume": 17712.0, "quote_volume": 89.76432, "trades": 4, "taker_buy_quote": 71.7912}, {"ts": 1775470500000, "open": 0.00507, "high": 0.00508, "low": 0.00506, "close": 0.00507, "volume": 172990.0, "quote_volume": 876.68861, "trades": 8, "taker_buy_quote": 437.61477}, {"ts": 1775470560000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 44826.0, "quote_volume": 226.81956, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775470620000, "open": 0.00506, "high": 0.00507, "low": 0.00506, "close": 0.00506, "volume": 744955.0, "quote_volume": 3772.81488, "trades": 25, "taker_buy_quote": 2530.96438}, {"ts": 1775470680000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 1310404.0, "quote_volume": 6617.5402, "trades": 17, "taker_buy_quote": 215.8875}, {"ts": 1775470740000, "open": 0.00505, "high": 0.00506, "low": 0.00505, "close": 0.00506, "volume": 756599.0, "quote_volume": 3827.97954, "trades": 22, "taker_buy_quote": 3302.84416}, {"ts": 1775470800000, "open": 0.00506, "high": 0.00506, "low": 0.00505, "close": 0.00506, "volume": 102865.0, "quote_volume": 519.98254, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775470860000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 198826.0, "quote_volume": 1006.05956, "trades": 6, "taker_buy_quote": 390.44984}, {"ts": 1775470920000, "open": 0.00506, "high": 0.00506, "low": 0.00504, "close": 0.00504, "volume": 767955.0, "quote_volume": 3877.5814, "trades": 15, "taker_buy_quote": 20.60938}, {"ts": 1775470980000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 31332.0, "quote_volume": 158.2266, "trades": 4, "taker_buy_quote": 136.92065}, {"ts": 1775471040000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 1430.0, "quote_volume": 7.2215, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775471100000, "open": 0.00505, "high": 0.00505, "low": 0.00504, "close": 0.00504, "volume": 1896435.0, "quote_volume": 9564.21693, "trades": 33, "taker_buy_quote": 2983.54505}, {"ts": 1775471160000, "open": 0.00504, "high": 0.00504, "low": 0.00503, "close": 0.00503, "volume": 1222732.0, "quote_volume": 6160.83416, "trades": 24, "taker_buy_quote": 116.5248}, {"ts": 1775471220000, "open": 0.00503, "high": 0.00504, "low": 0.00503, "close": 0.00504, "volume": 28717.0, "quote_volume": 144.59845, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775471280000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 242117.0, "quote_volume": 1220.26968, "trades": 8, "taker_buy_quote": 726.39504}, {"ts": 1775471340000, "open": 0.00505, "high": 0.00505, "low": 0.00504, "close": 0.00505, "volume": 372106.0, "quote_volume": 1875.45962, "trades": 7, "taker_buy_quote": 1875.45962}, {"ts": 1775471400000, "open": 0.00504, "high": 0.00504, "low": 0.00503, "close": 0.00504, "volume": 283503.0, "quote_volume": 1427.70426, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775471460000, "open": 0.00504, "high": 0.00504, "low": 0.00502, "close": 0.00502, "volume": 984084.0, "quote_volume": 4949.17294, "trades": 19, "taker_buy_quote": 9.99936}, {"ts": 1775471520000, "open": 0.00502, "high": 0.00502, "low": 0.005, "close": 0.00501, "volume": 321311.0, "quote_volume": 1611.16631, "trades": 21, "taker_buy_quote": 12.71037}, {"ts": 1775471580000, "open": 0.00501, "high": 0.00502, "low": 0.00501, "close": 0.00502, "volume": 26533.0, "quote_volume": 133.02302, "trades": 7, "taker_buy_quote": 46.53038}, {"ts": 1775471640000, "open": 0.00502, "high": 0.00502, "low": 0.00501, "close": 0.00501, "volume": 94943.0, "quote_volume": 476.24492, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775471700000, "open": 0.005, "high": 0.005, "low": 0.00499, "close": 0.00499, "volume": 491647.0, "quote_volume": 2454.98021, "trades": 23, "taker_buy_quote": 350.91177}, {"ts": 1775471760000, "open": 0.00498, "high": 0.00499, "low": 0.00498, "close": 0.00499, "volume": 500657.0, "quote_volume": 2494.41935, "trades": 15, "taker_buy_quote": 572.59751}, {"ts": 1775471820000, "open": 0.00499, "high": 0.00499, "low": 0.00498, "close": 0.00498, "volume": 41955.0, "quote_volume": 209.3367, "trades": 6, "taker_buy_quote": 199.9992}, {"ts": 1775471880000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775471940000, "open": 0.00498, "high": 0.00498, "low": 0.00497, "close": 0.00497, "volume": 14349.0, "quote_volume": 71.41493, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775472000000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 157776.0, "quote_volume": 785.72448, "trades": 8, "taker_buy_quote": 233.34786}, {"ts": 1775472060000, "open": 0.00498, "high": 0.00499, "low": 0.00497, "close": 0.00497, "volume": 571418.0, "quote_volume": 2841.25519, "trades": 25, "taker_buy_quote": 348.19635}, {"ts": 1775472120000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 381973.0, "quote_volume": 1898.40581, "trades": 10, "taker_buy_quote": 212.4675}, {"ts": 1775472180000, "open": 0.00497, "high": 0.00498, "low": 0.00497, "close": 0.00497, "volume": 207218.0, "quote_volume": 1030.94446, "trades": 9, "taker_buy_quote": 935.78884}, {"ts": 1775472240000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 10040.0, "quote_volume": 49.9992, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775472300000, "open": 0.00497, "high": 0.00499, "low": 0.00497, "close": 0.00497, "volume": 664775.0, "quote_volume": 3304.38237, "trades": 17, "taker_buy_quote": 876.8306}, {"ts": 1775472360000, "open": 0.00498, "high": 0.00506, "low": 0.00497, "close": 0.00506, "volume": 5970129.0, "quote_volume": 30028.04597, "trades": 142, "taker_buy_quote": 24530.31188}, {"ts": 1775472420000, "open": 0.00505, "high": 0.00505, "low": 0.00498, "close": 0.005, "volume": 4773546.0, "quote_volume": 23943.80257, "trades": 132, "taker_buy_quote": 4985.79322}, {"ts": 1775472480000, "open": 0.00499, "high": 0.005, "low": 0.00498, "close": 0.00499, "volume": 349634.0, "quote_volume": 1743.55421, "trades": 29, "taker_buy_quote": 461.00038}, {"ts": 1775472540000, "open": 0.00498, "high": 0.00498, "low": 0.00496, "close": 0.00496, "volume": 329437.0, "quote_volume": 1636.61937, "trades": 49, "taker_buy_quote": 295.72017}, {"ts": 1775472600000, "open": 0.00496, "high": 0.00497, "low": 0.00496, "close": 0.00496, "volume": 386298.0, "quote_volume": 1916.06137, "trades": 38, "taker_buy_quote": 11.57513}, {"ts": 1775472660000, "open": 0.00496, "high": 0.00497, "low": 0.00495, "close": 0.00495, "volume": 489807.0, "quote_volume": 2429.33042, "trades": 39, "taker_buy_quote": 9.99964}, {"ts": 1775472720000, "open": 0.00495, "high": 0.00497, "low": 0.00495, "close": 0.00495, "volume": 214776.0, "quote_volume": 1064.49298, "trades": 39, "taker_buy_quote": 354.62762}, {"ts": 1775472780000, "open": 0.00496, "high": 0.00497, "low": 0.00495, "close": 0.00496, "volume": 424264.0, "quote_volume": 2105.04484, "trades": 41, "taker_buy_quote": 662.87342}, {"ts": 1775472840000, "open": 0.00496, "high": 0.00496, "low": 0.00496, "close": 0.00496, "volume": 171928.0, "quote_volume": 852.76288, "trades": 38, "taker_buy_quote": 0.0}, {"ts": 1775472900000, "open": 0.00496, "high": 0.00497, "low": 0.00495, "close": 0.00496, "volume": 713570.0, "quote_volume": 3537.07225, "trades": 50, "taker_buy_quote": 37.13584}, {"ts": 1775472960000, "open": 0.00497, "high": 0.00498, "low": 0.00494, "close": 0.00495, "volume": 800493.0, "quote_volume": 3965.63448, "trades": 60, "taker_buy_quote": 145.55046}, {"ts": 1775473020000, "open": 0.00495, "high": 0.00495, "low": 0.00494, "close": 0.00494, "volume": 134235.0, "quote_volume": 663.95159, "trades": 34, "taker_buy_quote": 8.98425}, {"ts": 1775473080000, "open": 0.00494, "high": 0.00495, "low": 0.00494, "close": 0.00494, "volume": 179517.0, "quote_volume": 887.28495, "trades": 37, "taker_buy_quote": 233.13015}, {"ts": 1775473140000, "open": 0.00494, "high": 0.00495, "low": 0.00493, "close": 0.00494, "volume": 284799.0, "quote_volume": 1407.07977, "trades": 46, "taker_buy_quote": 179.18779}, {"ts": 1775473200000, "open": 0.00494, "high": 0.00495, "low": 0.00493, "close": 0.00494, "volume": 200849.0, "quote_volume": 992.75536, "trades": 42, "taker_buy_quote": 321.5421}, {"ts": 1775473260000, "open": 0.00493, "high": 0.00494, "low": 0.00493, "close": 0.00494, "volume": 241697.0, "quote_volume": 1192.91141, "trades": 41, "taker_buy_quote": 49.99774}, {"ts": 1775473320000, "open": 0.00495, "high": 0.00495, "low": 0.00493, "close": 0.00493, "volume": 374288.0, "quote_volume": 1847.43806, "trades": 50, "taker_buy_quote": 321.79943}, {"ts": 1775473380000, "open": 0.00493, "high": 0.00494, "low": 0.00493, "close": 0.00493, "volume": 187389.0, "quote_volume": 924.863, "trades": 40, "taker_buy_quote": 66.39854}, {"ts": 1775473440000, "open": 0.00493, "high": 0.00493, "low": 0.00492, "close": 0.00493, "volume": 191163.0, "quote_volume": 942.24313, "trades": 36, "taker_buy_quote": 210.7575}, {"ts": 1775473500000, "open": 0.00493, "high": 0.00494, "low": 0.00493, "close": 0.00493, "volume": 316361.0, "quote_volume": 1561.28803, "trades": 43, "taker_buy_quote": 20.61956}, {"ts": 1775473560000, "open": 0.00493, "high": 0.00494, "low": 0.00493, "close": 0.00493, "volume": 173948.0, "quote_volume": 858.19962, "trades": 36, "taker_buy_quote": 59.3788}, {"ts": 1775473620000, "open": 0.00493, "high": 0.00494, "low": 0.00493, "close": 0.00493, "volume": 187520.0, "quote_volume": 924.92319, "trades": 36, "taker_buy_quote": 222.09746}, {"ts": 1775473680000, "open": 0.00493, "high": 0.00495, "low": 0.00492, "close": 0.00492, "volume": 525854.0, "quote_volume": 2595.56674, "trades": 45, "taker_buy_quote": 1829.34072}, {"ts": 1775473740000, "open": 0.00492, "high": 0.00495, "low": 0.00492, "close": 0.00494, "volume": 673287.0, "quote_volume": 3326.78254, "trades": 34, "taker_buy_quote": 1291.63814}, {"ts": 1775473800000, "open": 0.00496, "high": 0.00498, "low": 0.00496, "close": 0.00498, "volume": 843862.0, "quote_volume": 4190.45372, "trades": 18, "taker_buy_quote": 3765.94622}, {"ts": 1775473860000, "open": 0.00498, "high": 0.00501, "low": 0.00498, "close": 0.00499, "volume": 1643481.0, "quote_volume": 8213.29856, "trades": 56, "taker_buy_quote": 7138.67878}, {"ts": 1775473920000, "open": 0.005, "high": 0.005, "low": 0.00499, "close": 0.005, "volume": 70995.0, "quote_volume": 354.73925, "trades": 7, "taker_buy_quote": 237.1}, {"ts": 1775473980000, "open": 0.005, "high": 0.005, "low": 0.00499, "close": 0.00499, "volume": 339405.0, "quote_volume": 1696.94064, "trades": 12, "taker_buy_quote": 1463.7}, {"ts": 1775474040000, "open": 0.005, "high": 0.005, "low": 0.00499, "close": 0.005, "volume": 49143.0, "quote_volume": 245.65107, "trades": 5, "taker_buy_quote": 213.75}, {"ts": 1775474100000, "open": 0.00501, "high": 0.00502, "low": 0.005, "close": 0.00502, "volume": 549766.0, "quote_volume": 2756.27653, "trades": 18, "taker_buy_quote": 2527.23337}, {"ts": 1775474160000, "open": 0.00502, "high": 0.00503, "low": 0.005, "close": 0.005, "volume": 1956839.0, "quote_volume": 9808.71057, "trades": 158, "taker_buy_quote": 1936.06483}, {"ts": 1775474220000, "open": 0.005, "high": 0.005, "low": 0.00497, "close": 0.00497, "volume": 1664682.0, "quote_volume": 8319.38626, "trades": 169, "taker_buy_quote": 640.74846}, {"ts": 1775474280000, "open": 0.00497, "high": 0.00498, "low": 0.00496, "close": 0.00496, "volume": 524177.0, "quote_volume": 2601.43019, "trades": 21, "taker_buy_quote": 156.28458}, {"ts": 1775474340000, "open": 0.00497, "high": 0.00497, "low": 0.00495, "close": 0.00495, "volume": 86419.0, "quote_volume": 428.05743, "trades": 10, "taker_buy_quote": 50.36073}, {"ts": 1775474400000, "open": 0.00495, "high": 0.00496, "low": 0.00495, "close": 0.00495, "volume": 18482.0, "quote_volume": 91.50606, "trades": 5, "taker_buy_quote": 17.18181}, {"ts": 1775474460000, "open": 0.00495, "high": 0.00495, "low": 0.00492, "close": 0.00492, "volume": 782097.0, "quote_volume": 3866.6578, "trades": 23, "taker_buy_quote": 231.94171}, {"ts": 1775474520000, "open": 0.00492, "high": 0.00492, "low": 0.00492, "close": 0.00492, "volume": 151165.0, "quote_volume": 743.7318, "trades": 25, "taker_buy_quote": 523.65528}, {"ts": 1775474580000, "open": 0.00492, "high": 0.00493, "low": 0.00492, "close": 0.00493, "volume": 87632.0, "quote_volume": 431.76574, "trades": 9, "taker_buy_quote": 431.76574}, {"ts": 1775474640000, "open": 0.00492, "high": 0.00493, "low": 0.00492, "close": 0.00493, "volume": 99851.0, "quote_volume": 491.37177, "trades": 7, "taker_buy_quote": 51.69105}, {"ts": 1775474700000, "open": 0.00492, "high": 0.00494, "low": 0.00492, "close": 0.00494, "volume": 1275232.0, "quote_volume": 6288.69523, "trades": 123, "taker_buy_quote": 5136.31689}, {"ts": 1775474760000, "open": 0.00494, "high": 0.00495, "low": 0.00494, "close": 0.00495, "volume": 767144.0, "quote_volume": 3794.23136, "trades": 49, "taker_buy_quote": 2591.67234}, {"ts": 1775474820000, "open": 0.00495, "high": 0.00495, "low": 0.00494, "close": 0.00495, "volume": 262890.0, "quote_volume": 1301.18728, "trades": 32, "taker_buy_quote": 655.34535}, {"ts": 1775474880000, "open": 0.00496, "high": 0.00496, "low": 0.00495, "close": 0.00496, "volume": 200133.0, "quote_volume": 992.55866, "trades": 17, "taker_buy_quote": 798.86256}, {"ts": 1775474940000, "open": 0.00496, "high": 0.00497, "low": 0.00496, "close": 0.00496, "volume": 99344.0, "quote_volume": 492.93286, "trades": 11, "taker_buy_quote": 492.93286}, {"ts": 1775475000000, "open": 0.00496, "high": 0.00496, "low": 0.00495, "close": 0.00495, "volume": 474489.0, "quote_volume": 2350.1033, "trades": 37, "taker_buy_quote": 414.1848}, {"ts": 1775475060000, "open": 0.00495, "high": 0.00495, "low": 0.00494, "close": 0.00494, "volume": 69398.0, "quote_volume": 342.92651, "trades": 13, "taker_buy_quote": 168.93971}, {"ts": 1775475120000, "open": 0.00493, "high": 0.00495, "low": 0.00493, "close": 0.00495, "volume": 410326.0, "quote_volume": 2026.03489, "trades": 49, "taker_buy_quote": 1889.69574}, {"ts": 1775475180000, "open": 0.00494, "high": 0.00494, "low": 0.00494, "close": 0.00494, "volume": 69761.0, "quote_volume": 344.61934, "trades": 5, "taker_buy_quote": 34.58}, {"ts": 1775475240000, "open": 0.00494, "high": 0.00494, "low": 0.00494, "close": 0.00494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775475300000, "open": 0.00494, "high": 0.00494, "low": 0.00493, "close": 0.00494, "volume": 177318.0, "quote_volume": 875.83374, "trades": 10, "taker_buy_quote": 361.39064}, {"ts": 1775475360000, "open": 0.00493, "high": 0.00493, "low": 0.00492, "close": 0.00492, "volume": 554261.0, "quote_volume": 2731.46026, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775475420000, "open": 0.00493, "high": 0.00493, "low": 0.0049, "close": 0.00492, "volume": 694781.0, "quote_volume": 3413.86099, "trades": 40, "taker_buy_quote": 898.38467}, {"ts": 1775475480000, "open": 0.00491, "high": 0.00493, "low": 0.00491, "close": 0.00493, "volume": 91793.0, "quote_volume": 451.80638, "trades": 9, "taker_buy_quote": 310.19153}, {"ts": 1775475540000, "open": 0.00491, "high": 0.00492, "low": 0.00486, "close": 0.00487, "volume": 3078965.0, "quote_volume": 15063.76171, "trades": 141, "taker_buy_quote": 7826.57032}, {"ts": 1775475600000, "open": 0.00488, "high": 0.0049, "low": 0.00488, "close": 0.00489, "volume": 1111612.0, "quote_volume": 5431.85025, "trades": 33, "taker_buy_quote": 5058.14093}, {"ts": 1775475660000, "open": 0.00488, "high": 0.00489, "low": 0.00488, "close": 0.00489, "volume": 1132415.0, "quote_volume": 5536.77485, "trades": 53, "taker_buy_quote": 5266.30573}, {"ts": 1775475720000, "open": 0.00488, "high": 0.00489, "low": 0.00488, "close": 0.00488, "volume": 244757.0, "quote_volume": 1195.09482, "trades": 32, "taker_buy_quote": 784.65266}, {"ts": 1775475780000, "open": 0.00488, "high": 0.0049, "low": 0.00488, "close": 0.0049, "volume": 1563203.0, "quote_volume": 7641.53136, "trades": 43, "taker_buy_quote": 6103.04792}, {"ts": 1775475840000, "open": 0.0049, "high": 0.00491, "low": 0.00489, "close": 0.00489, "volume": 447723.0, "quote_volume": 2191.33866, "trades": 42, "taker_buy_quote": 810.14863}, {"ts": 1775475900000, "open": 0.00489, "high": 0.00489, "low": 0.00487, "close": 0.00488, "volume": 665341.0, "quote_volume": 3249.35692, "trades": 16, "taker_buy_quote": 10.1748}, {"ts": 1775475960000, "open": 0.00487, "high": 0.00487, "low": 0.00486, "close": 0.00486, "volume": 253843.0, "quote_volume": 1235.808, "trades": 17, "taker_buy_quote": 13.84}, {"ts": 1775476020000, "open": 0.00486, "high": 0.00486, "low": 0.00486, "close": 0.00486, "volume": 961718.0, "quote_volume": 4673.94948, "trades": 31, "taker_buy_quote": 3720.95208}, {"ts": 1775476080000, "open": 0.00486, "high": 0.00487, "low": 0.00486, "close": 0.00487, "volume": 1605183.0, "quote_volume": 7816.76418, "trades": 17, "taker_buy_quote": 7375.72547}, {"ts": 1775476140000, "open": 0.00486, "high": 0.00486, "low": 0.00483, "close": 0.00484, "volume": 706602.0, "quote_volume": 3421.28839, "trades": 46, "taker_buy_quote": 87.82164}, {"ts": 1775476200000, "open": 0.00485, "high": 0.00485, "low": 0.00484, "close": 0.00484, "volume": 168665.0, "quote_volume": 816.43447, "trades": 10, "taker_buy_quote": 46.49695}, {"ts": 1775476260000, "open": 0.00484, "high": 0.00485, "low": 0.00482, "close": 0.00483, "volume": 1291709.0, "quote_volume": 6240.15334, "trades": 72, "taker_buy_quote": 769.0318}, {"ts": 1775476320000, "open": 0.00482, "high": 0.00483, "low": 0.00482, "close": 0.00482, "volume": 248828.0, "quote_volume": 1199.50448, "trades": 15, "taker_buy_quote": 74.15016}, {"ts": 1775476380000, "open": 0.00482, "high": 0.00483, "low": 0.00481, "close": 0.00482, "volume": 453622.0, "quote_volume": 2185.75335, "trades": 18, "taker_buy_quote": 340.0403}, {"ts": 1775476440000, "open": 0.00482, "high": 0.00482, "low": 0.00481, "close": 0.00481, "volume": 234665.0, "quote_volume": 1130.91909, "trades": 11, "taker_buy_quote": 206.055}, {"ts": 1775476500000, "open": 0.00483, "high": 0.00483, "low": 0.0048, "close": 0.0048, "volume": 732658.0, "quote_volume": 3518.62928, "trades": 18, "taker_buy_quote": 73.1598}, {"ts": 1775476560000, "open": 0.0048, "high": 0.00482, "low": 0.00479, "close": 0.0048, "volume": 1818409.0, "quote_volume": 8744.71446, "trades": 45, "taker_buy_quote": 7598.19}, {"ts": 1775476620000, "open": 0.00479, "high": 0.0048, "low": 0.00478, "close": 0.0048, "volume": 2405724.0, "quote_volume": 11537.16143, "trades": 54, "taker_buy_quote": 9054.11815}, {"ts": 1775476680000, "open": 0.00479, "high": 0.0048, "low": 0.00479, "close": 0.0048, "volume": 93060.0, "quote_volume": 445.97614, "trades": 5, "taker_buy_quote": 104.9952}, {"ts": 1775476740000, "open": 0.0048, "high": 0.00481, "low": 0.0048, "close": 0.00481, "volume": 1516293.0, "quote_volume": 7279.66785, "trades": 34, "taker_buy_quote": 6175.25025}, {"ts": 1775476800000, "open": 0.00481, "high": 0.00481, "low": 0.00478, "close": 0.0048, "volume": 1668644.0, "quote_volume": 7998.86614, "trades": 37, "taker_buy_quote": 2497.36951}, {"ts": 1775476860000, "open": 0.0048, "high": 0.00482, "low": 0.00479, "close": 0.0048, "volume": 844048.0, "quote_volume": 4060.11759, "trades": 31, "taker_buy_quote": 1457.69317}, {"ts": 1775476920000, "open": 0.0048, "high": 0.00481, "low": 0.0048, "close": 0.0048, "volume": 758720.0, "quote_volume": 3646.98029, "trades": 18, "taker_buy_quote": 2884.32749}, {"ts": 1775476980000, "open": 0.0048, "high": 0.0048, "low": 0.0048, "close": 0.0048, "volume": 1079279.0, "quote_volume": 5180.5392, "trades": 40, "taker_buy_quote": 3532.7184}, {"ts": 1775477040000, "open": 0.00481, "high": 0.00481, "low": 0.0048, "close": 0.00481, "volume": 189313.0, "quote_volume": 910.32645, "trades": 7, "taker_buy_quote": 781.16805}, {"ts": 1775477100000, "open": 0.0048, "high": 0.00484, "low": 0.0048, "close": 0.00483, "volume": 1669800.0, "quote_volume": 8044.99775, "trades": 50, "taker_buy_quote": 6195.71328}, {"ts": 1775477160000, "open": 0.00484, "high": 0.00485, "low": 0.00483, "close": 0.00483, "volume": 454695.0, "quote_volume": 2203.56842, "trades": 22, "taker_buy_quote": 1756.26039}, {"ts": 1775477220000, "open": 0.00483, "high": 0.00483, "low": 0.00483, "close": 0.00483, "volume": 10349.0, "quote_volume": 49.98567, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775477280000, "open": 0.00484, "high": 0.00485, "low": 0.00484, "close": 0.00485, "volume": 27026.0, "quote_volume": 130.83675, "trades": 5, "taker_buy_quote": 130.83675}, {"ts": 1775477340000, "open": 0.00485, "high": 0.00485, "low": 0.00485, "close": 0.00485, "volume": 63675.0, "quote_volume": 308.82375, "trades": 7, "taker_buy_quote": 131.3089}, {"ts": 1775477400000, "open": 0.00485, "high": 0.00485, "low": 0.00484, "close": 0.00484, "volume": 176298.0, "quote_volume": 853.90904, "trades": 6, "taker_buy_quote": 38.3247}, {"ts": 1775477460000, "open": 0.00485, "high": 0.00485, "low": 0.00483, "close": 0.00483, "volume": 252776.0, "quote_volume": 1224.5778, "trades": 8, "taker_buy_quote": 614.36405}, {"ts": 1775477520000, "open": 0.00484, "high": 0.00484, "low": 0.00483, "close": 0.00483, "volume": 476093.0, "quote_volume": 2299.81459, "trades": 31, "taker_buy_quote": 1164.35404}, {"ts": 1775477580000, "open": 0.00483, "high": 0.00483, "low": 0.00483, "close": 0.00483, "volume": 73085.0, "quote_volume": 353.00055, "trades": 9, "taker_buy_quote": 304.22721}, {"ts": 1775477640000, "open": 0.00483, "high": 0.00484, "low": 0.00482, "close": 0.00484, "volume": 375195.0, "quote_volume": 1810.54486, "trades": 20, "taker_buy_quote": 787.50581}, {"ts": 1775477700000, "open": 0.00483, "high": 0.00483, "low": 0.00483, "close": 0.00483, "volume": 153013.0, "quote_volume": 739.05279, "trades": 8, "taker_buy_quote": 80.178}, {"ts": 1775477760000, "open": 0.00483, "high": 0.00484, "low": 0.00483, "close": 0.00483, "volume": 93123.0, "quote_volume": 449.84607, "trades": 7, "taker_buy_quote": 399.85074}, {"ts": 1775477820000, "open": 0.00483, "high": 0.00484, "low": 0.00483, "close": 0.00483, "volume": 491129.0, "quote_volume": 2372.17308, "trades": 19, "taker_buy_quote": 2026.2678}, {"ts": 1775477880000, "open": 0.00483, "high": 0.00483, "low": 0.00483, "close": 0.00483, "volume": 82503.0, "quote_volume": 398.48949, "trades": 3, "taker_buy_quote": 142.01166}, {"ts": 1775477940000, "open": 0.00483, "high": 0.00483, "low": 0.00483, "close": 0.00483, "volume": 95650.0, "quote_volume": 461.9895, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775478000000, "open": 0.00483, "high": 0.00483, "low": 0.0048, "close": 0.00481, "volume": 499122.0, "quote_volume": 2403.24451, "trades": 14, "taker_buy_quote": 149.93251}, {"ts": 1775478060000, "open": 0.00481, "high": 0.00482, "low": 0.00481, "close": 0.00481, "volume": 102476.0, "quote_volume": 493.02285, "trades": 5, "taker_buy_quote": 260.23328}, {"ts": 1775478120000, "open": 0.00481, "high": 0.00481, "low": 0.00468, "close": 0.00472, "volume": 27103148.0, "quote_volume": 128154.02486, "trades": 905, "taker_buy_quote": 27050.03524}, {"ts": 1775478180000, "open": 0.00472, "high": 0.00475, "low": 0.0047, "close": 0.00471, "volume": 7717492.0, "quote_volume": 36449.51133, "trades": 339, "taker_buy_quote": 19765.98218}, {"ts": 1775478240000, "open": 0.00472, "high": 0.00472, "low": 0.0047, "close": 0.0047, "volume": 1252295.0, "quote_volume": 5893.73791, "trades": 36, "taker_buy_quote": 798.03412}, {"ts": 1775478300000, "open": 0.00471, "high": 0.00473, "low": 0.00467, "close": 0.0047, "volume": 7376957.0, "quote_volume": 34667.765, "trades": 223, "taker_buy_quote": 14619.17339}, {"ts": 1775478360000, "open": 0.0047, "high": 0.00472, "low": 0.00469, "close": 0.00472, "volume": 1073228.0, "quote_volume": 5046.63297, "trades": 148, "taker_buy_quote": 4939.8686}, {"ts": 1775478420000, "open": 0.00472, "high": 0.00473, "low": 0.00471, "close": 0.00472, "volume": 863944.0, "quote_volume": 4079.7355, "trades": 174, "taker_buy_quote": 2430.84979}, {"ts": 1775478480000, "open": 0.00473, "high": 0.00473, "low": 0.00471, "close": 0.00471, "volume": 570805.0, "quote_volume": 2688.95159, "trades": 17, "taker_buy_quote": 83.97133}, {"ts": 1775478540000, "open": 0.00472, "high": 0.00473, "low": 0.00471, "close": 0.00472, "volume": 284712.0, "quote_volume": 1344.29495, "trades": 32, "taker_buy_quote": 1092.49111}, {"ts": 1775478600000, "open": 0.00472, "high": 0.00474, "low": 0.00471, "close": 0.00474, "volume": 2168620.0, "quote_volume": 10240.24259, "trades": 148, "taker_buy_quote": 8917.05837}, {"ts": 1775478660000, "open": 0.00474, "high": 0.00475, "low": 0.00472, "close": 0.00475, "volume": 704162.0, "quote_volume": 3331.93467, "trades": 66, "taker_buy_quote": 1360.4106}, {"ts": 1775478720000, "open": 0.00474, "high": 0.00475, "low": 0.00473, "close": 0.00474, "volume": 264477.0, "quote_volume": 1255.51341, "trades": 11, "taker_buy_quote": 1178.56638}, {"ts": 1775478780000, "open": 0.00474, "high": 0.00476, "low": 0.00474, "close": 0.00476, "volume": 763959.0, "quote_volume": 3628.28882, "trades": 27, "taker_buy_quote": 1020.50993}, {"ts": 1775478840000, "open": 0.00476, "high": 0.00476, "low": 0.00475, "close": 0.00475, "volume": 222883.0, "quote_volume": 1059.1061, "trades": 15, "taker_buy_quote": 380.26935}, {"ts": 1775478900000, "open": 0.00475, "high": 0.00476, "low": 0.00474, "close": 0.00476, "volume": 390471.0, "quote_volume": 1854.51629, "trades": 20, "taker_buy_quote": 621.37792}, {"ts": 1775478960000, "open": 0.00475, "high": 0.00475, "low": 0.00471, "close": 0.00473, "volume": 1967074.0, "quote_volume": 9320.25191, "trades": 54, "taker_buy_quote": 1070.69138}, {"ts": 1775479020000, "open": 0.00472, "high": 0.00473, "low": 0.0047, "close": 0.00473, "volume": 811636.0, "quote_volume": 3825.42102, "trades": 30, "taker_buy_quote": 1665.20472}, {"ts": 1775479080000, "open": 0.00473, "high": 0.00473, "low": 0.00473, "close": 0.00473, "volume": 170737.0, "quote_volume": 807.58601, "trades": 9, "taker_buy_quote": 626.63513}, {"ts": 1775479140000, "open": 0.00473, "high": 0.00474, "low": 0.00473, "close": 0.00474, "volume": 129443.0, "quote_volume": 612.96519, "trades": 21, "taker_buy_quote": 612.96519}, {"ts": 1775479200000, "open": 0.00474, "high": 0.00476, "low": 0.00474, "close": 0.00476, "volume": 1296157.0, "quote_volume": 6153.25134, "trades": 53, "taker_buy_quote": 2846.39384}, {"ts": 1775479260000, "open": 0.00474, "high": 0.00474, "low": 0.0047, "close": 0.00472, "volume": 549418.0, "quote_volume": 2593.93465, "trades": 27, "taker_buy_quote": 63.9088}, {"ts": 1775479320000, "open": 0.00473, "high": 0.00473, "low": 0.00472, "close": 0.00473, "volume": 352466.0, "quote_volume": 1665.1403, "trades": 23, "taker_buy_quote": 1339.52417}, {"ts": 1775479380000, "open": 0.00472, "high": 0.00473, "low": 0.00471, "close": 0.00471, "volume": 137476.0, "quote_volume": 648.78781, "trades": 11, "taker_buy_quote": 266.45604}, {"ts": 1775479440000, "open": 0.00472, "high": 0.00473, "low": 0.00469, "close": 0.0047, "volume": 3656917.0, "quote_volume": 17175.98248, "trades": 112, "taker_buy_quote": 2149.06711}, {"ts": 1775479500000, "open": 0.00471, "high": 0.00471, "low": 0.00469, "close": 0.00469, "volume": 233903.0, "quote_volume": 1097.77097, "trades": 14, "taker_buy_quote": 25.50465}, {"ts": 1775479560000, "open": 0.00469, "high": 0.0047, "low": 0.00469, "close": 0.00469, "volume": 127887.0, "quote_volume": 600.56149, "trades": 10, "taker_buy_quote": 362.5862}, {"ts": 1775479620000, "open": 0.00469, "high": 0.00472, "low": 0.00469, "close": 0.0047, "volume": 4952704.0, "quote_volume": 23278.45882, "trades": 101, "taker_buy_quote": 20332.92964}, {"ts": 1775479680000, "open": 0.0047, "high": 0.00471, "low": 0.0047, "close": 0.0047, "volume": 249447.0, "quote_volume": 1172.41356, "trades": 9, "taker_buy_quote": 590.38906}, {"ts": 1775479740000, "open": 0.00469, "high": 0.00469, "low": 0.00468, "close": 0.00468, "volume": 593450.0, "quote_volume": 2782.33222, "trades": 23, "taker_buy_quote": 1006.0988}, {"ts": 1775479800000, "open": 0.00469, "high": 0.00469, "low": 0.00467, "close": 0.00467, "volume": 307319.0, "quote_volume": 1437.86507, "trades": 14, "taker_buy_quote": 854.91579}, {"ts": 1775479860000, "open": 0.00467, "high": 0.00467, "low": 0.00466, "close": 0.00467, "volume": 547297.0, "quote_volume": 2554.24713, "trades": 23, "taker_buy_quote": 897.83085}, {"ts": 1775479920000, "open": 0.00468, "high": 0.00471, "low": 0.00468, "close": 0.00471, "volume": 582404.0, "quote_volume": 2738.67044, "trades": 30, "taker_buy_quote": 2271.03204}, {"ts": 1775479980000, "open": 0.00472, "high": 0.00473, "low": 0.0047, "close": 0.00471, "volume": 722691.0, "quote_volume": 3412.08167, "trades": 30, "taker_buy_quote": 2242.4321}, {"ts": 1775480040000, "open": 0.00472, "high": 0.00472, "low": 0.00472, "close": 0.00472, "volume": 25400.0, "quote_volume": 119.888, "trades": 4, "taker_buy_quote": 106.73336}, {"ts": 1775480100000, "open": 0.00472, "high": 0.00472, "low": 0.00471, "close": 0.00472, "volume": 225557.0, "quote_volume": 1064.52511, "trades": 10, "taker_buy_quote": 410.31432}, {"ts": 1775480160000, "open": 0.00473, "high": 0.00475, "low": 0.00473, "close": 0.00473, "volume": 1539167.0, "quote_volume": 7296.4697, "trades": 58, "taker_buy_quote": 5873.76333}, {"ts": 1775480220000, "open": 0.00473, "high": 0.00473, "low": 0.00472, "close": 0.00472, "volume": 14402.0, "quote_volume": 68.08326, "trades": 3, "taker_buy_quote": 50.05286}, {"ts": 1775480280000, "open": 0.00473, "high": 0.00474, "low": 0.00472, "close": 0.00474, "volume": 335808.0, "quote_volume": 1585.72228, "trades": 15, "taker_buy_quote": 198.79987}, {"ts": 1775480340000, "open": 0.00472, "high": 0.00473, "low": 0.00471, "close": 0.00473, "volume": 165830.0, "quote_volume": 782.94415, "trades": 15, "taker_buy_quote": 229.53729}, {"ts": 1775480400000, "open": 0.00472, "high": 0.00472, "low": 0.00469, "close": 0.00469, "volume": 699406.0, "quote_volume": 3291.33603, "trades": 23, "taker_buy_quote": 2399.85092}, {"ts": 1775480460000, "open": 0.00469, "high": 0.00469, "low": 0.00468, "close": 0.00468, "volume": 982873.0, "quote_volume": 4608.11785, "trades": 32, "taker_buy_quote": 3097.15406}, {"ts": 1775480520000, "open": 0.0047, "high": 0.0047, "low": 0.00469, "close": 0.00469, "volume": 64132.0, "quote_volume": 300.87938, "trades": 4, "taker_buy_quote": 47.141}, {"ts": 1775480580000, "open": 0.00469, "high": 0.00473, "low": 0.00469, "close": 0.00472, "volume": 2043649.0, "quote_volume": 9623.27483, "trades": 100, "taker_buy_quote": 8663.58601}, {"ts": 1775480640000, "open": 0.00471, "high": 0.00474, "low": 0.00471, "close": 0.00473, "volume": 1316693.0, "quote_volume": 6217.67422, "trades": 64, "taker_buy_quote": 4009.67728}, {"ts": 1775480700000, "open": 0.00473, "high": 0.00474, "low": 0.00473, "close": 0.00473, "volume": 177355.0, "quote_volume": 839.80857, "trades": 14, "taker_buy_quote": 524.18318}, {"ts": 1775480760000, "open": 0.00473, "high": 0.00474, "low": 0.00473, "close": 0.00473, "volume": 279305.0, "quote_volume": 1321.19367, "trades": 6, "taker_buy_quote": 103.6018}, {"ts": 1775480820000, "open": 0.00473, "high": 0.00474, "low": 0.00472, "close": 0.00473, "volume": 43567.0, "quote_volume": 206.11575, "trades": 8, "taker_buy_quote": 183.00612}, {"ts": 1775480880000, "open": 0.00473, "high": 0.00476, "low": 0.00472, "close": 0.00474, "volume": 4145993.0, "quote_volume": 19676.70948, "trades": 86, "taker_buy_quote": 12976.41337}, {"ts": 1775480940000, "open": 0.00474, "high": 0.00475, "low": 0.00474, "close": 0.00475, "volume": 478199.0, "quote_volume": 2266.95829, "trades": 15, "taker_buy_quote": 140.13925}, {"ts": 1775481000000, "open": 0.00474, "high": 0.00474, "low": 0.00472, "close": 0.00473, "volume": 303738.0, "quote_volume": 1436.50367, "trades": 15, "taker_buy_quote": 324.10389}, {"ts": 1775481060000, "open": 0.00473, "high": 0.00473, "low": 0.0047, "close": 0.0047, "volume": 690119.0, "quote_volume": 3252.44062, "trades": 32, "taker_buy_quote": 605.99449}, {"ts": 1775481120000, "open": 0.0047, "high": 0.0047, "low": 0.0047, "close": 0.0047, "volume": 142423.0, "quote_volume": 669.3881, "trades": 4, "taker_buy_quote": 411.9832}, {"ts": 1775481180000, "open": 0.0047, "high": 0.0047, "low": 0.00468, "close": 0.00469, "volume": 1255834.0, "quote_volume": 5882.24419, "trades": 43, "taker_buy_quote": 735.5482}, {"ts": 1775481240000, "open": 0.00468, "high": 0.00469, "low": 0.00468, "close": 0.00469, "volume": 116204.0, "quote_volume": 544.62938, "trades": 13, "taker_buy_quote": 312.48971}, {"ts": 1775481300000, "open": 0.00469, "high": 0.0047, "low": 0.00469, "close": 0.00469, "volume": 102226.0, "quote_volume": 479.50696, "trades": 13, "taker_buy_quote": 208.46717}, {"ts": 1775481360000, "open": 0.00469, "high": 0.00469, "low": 0.00469, "close": 0.00469, "volume": 233376.0, "quote_volume": 1094.53344, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775481420000, "open": 0.00469, "high": 0.00469, "low": 0.00469, "close": 0.00469, "volume": 14277.0, "quote_volume": 66.95913, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775481480000, "open": 0.00469, "high": 0.0047, "low": 0.00469, "close": 0.00469, "volume": 589476.0, "quote_volume": 2768.39276, "trades": 17, "taker_buy_quote": 1762.6504}, {"ts": 1775481540000, "open": 0.0047, "high": 0.00471, "low": 0.00469, "close": 0.00469, "volume": 133405.0, "quote_volume": 627.01406, "trades": 13, "taker_buy_quote": 561.27773}, {"ts": 1775481600000, "open": 0.0047, "high": 0.0047, "low": 0.0047, "close": 0.0047, "volume": 317045.0, "quote_volume": 1490.1115, "trades": 14, "taker_buy_quote": 58.8675}, {"ts": 1775481660000, "open": 0.0047, "high": 0.00471, "low": 0.0047, "close": 0.00471, "volume": 128447.0, "quote_volume": 604.50154, "trades": 7, "taker_buy_quote": 377.10144}, {"ts": 1775481720000, "open": 0.00471, "high": 0.00472, "low": 0.00471, "close": 0.00471, "volume": 667464.0, "quote_volume": 3148.97233, "trades": 21, "taker_buy_quote": 2741.66735}, {"ts": 1775481780000, "open": 0.00471, "high": 0.00472, "low": 0.00471, "close": 0.00472, "volume": 244084.0, "quote_volume": 1151.9299, "trades": 13, "taker_buy_quote": 888.07718}, {"ts": 1775481840000, "open": 0.00472, "high": 0.00473, "low": 0.00471, "close": 0.00473, "volume": 276434.0, "quote_volume": 1304.40526, "trades": 20, "taker_buy_quote": 931.2581}, {"ts": 1775481900000, "open": 0.00472, "high": 0.00474, "low": 0.00472, "close": 0.00473, "volume": 782787.0, "quote_volume": 3702.56692, "trades": 27, "taker_buy_quote": 3484.93918}, {"ts": 1775481960000, "open": 0.00473, "high": 0.00473, "low": 0.00471, "close": 0.00472, "volume": 133908.0, "quote_volume": 630.97009, "trades": 9, "taker_buy_quote": 84.37227}, {"ts": 1775482020000, "open": 0.00471, "high": 0.00471, "low": 0.00471, "close": 0.00471, "volume": 254552.0, "quote_volume": 1198.93992, "trades": 10, "taker_buy_quote": 772.92042}, {"ts": 1775482080000, "open": 0.00471, "high": 0.00471, "low": 0.00469, "close": 0.0047, "volume": 263703.0, "quote_volume": 1238.682, "trades": 12, "taker_buy_quote": 277.60587}, {"ts": 1775482140000, "open": 0.00469, "high": 0.00469, "low": 0.00468, "close": 0.00468, "volume": 886018.0, "quote_volume": 4148.88505, "trades": 34, "taker_buy_quote": 496.42876}, {"ts": 1775482200000, "open": 0.00468, "high": 0.00468, "low": 0.00466, "close": 0.00467, "volume": 329616.0, "quote_volume": 1538.88308, "trades": 13, "taker_buy_quote": 28.76726}, {"ts": 1775482260000, "open": 0.00467, "high": 0.00468, "low": 0.00467, "close": 0.00468, "volume": 247219.0, "quote_volume": 1155.8073, "trades": 10, "taker_buy_quote": 655.91182}, {"ts": 1775482320000, "open": 0.00466, "high": 0.00467, "low": 0.00464, "close": 0.00465, "volume": 595184.0, "quote_volume": 2771.4835, "trades": 23, "taker_buy_quote": 921.94545}, {"ts": 1775482380000, "open": 0.00465, "high": 0.00466, "low": 0.00464, "close": 0.00465, "volume": 479720.0, "quote_volume": 2230.56812, "trades": 18, "taker_buy_quote": 543.967}, {"ts": 1775482440000, "open": 0.00465, "high": 0.00465, "low": 0.00465, "close": 0.00465, "volume": 163048.0, "quote_volume": 758.1732, "trades": 7, "taker_buy_quote": 758.1732}, {"ts": 1775482500000, "open": 0.00465, "high": 0.00466, "low": 0.00465, "close": 0.00466, "volume": 641681.0, "quote_volume": 2986.37998, "trades": 24, "taker_buy_quote": 1015.1459}, {"ts": 1775482560000, "open": 0.00464, "high": 0.00464, "low": 0.00463, "close": 0.00463, "volume": 721065.0, "quote_volume": 3343.8896, "trades": 34, "taker_buy_quote": 856.06261}, {"ts": 1775482620000, "open": 0.00463, "high": 0.00465, "low": 0.00463, "close": 0.00464, "volume": 550511.0, "quote_volume": 2551.782, "trades": 20, "taker_buy_quote": 2028.12437}, {"ts": 1775482680000, "open": 0.00463, "high": 0.00463, "low": 0.00462, "close": 0.00462, "volume": 231662.0, "quote_volume": 1071.73348, "trades": 19, "taker_buy_quote": 32.91004}, {"ts": 1775482740000, "open": 0.00463, "high": 0.00464, "low": 0.00463, "close": 0.00463, "volume": 168106.0, "quote_volume": 778.3803, "trades": 10, "taker_buy_quote": 73.02758}, {"ts": 1775482800000, "open": 0.00464, "high": 0.00465, "low": 0.00464, "close": 0.00465, "volume": 282818.0, "quote_volume": 1312.83519, "trades": 17, "taker_buy_quote": 1133.89403}, {"ts": 1775482860000, "open": 0.00464, "high": 0.00465, "low": 0.00464, "close": 0.00464, "volume": 643142.0, "quote_volume": 2986.18264, "trades": 16, "taker_buy_quote": 1184.83238}, {"ts": 1775482920000, "open": 0.00465, "high": 0.00465, "low": 0.00464, "close": 0.00465, "volume": 328338.0, "quote_volume": 1526.45205, "trades": 16, "taker_buy_quote": 1221.1551}, {"ts": 1775482980000, "open": 0.00465, "high": 0.00465, "low": 0.00464, "close": 0.00464, "volume": 140969.0, "quote_volume": 654.39616, "trades": 7, "taker_buy_quote": 139.5}, {"ts": 1775483040000, "open": 0.00464, "high": 0.00467, "low": 0.00463, "close": 0.00467, "volume": 636180.0, "quote_volume": 2959.87294, "trades": 39, "taker_buy_quote": 2256.70846}, {"ts": 1775483100000, "open": 0.00466, "high": 0.00467, "low": 0.00466, "close": 0.00466, "volume": 397128.0, "quote_volume": 1852.85366, "trades": 22, "taker_buy_quote": 1256.97946}, {"ts": 1775483160000, "open": 0.00466, "high": 0.00467, "low": 0.00465, "close": 0.00466, "volume": 180945.0, "quote_volume": 843.31736, "trades": 19, "taker_buy_quote": 627.46001}, {"ts": 1775483220000, "open": 0.00465, "high": 0.00465, "low": 0.00464, "close": 0.00464, "volume": 627920.0, "quote_volume": 2915.02757, "trades": 27, "taker_buy_quote": 286.76093}, {"ts": 1775483280000, "open": 0.00465, "high": 0.00465, "low": 0.00463, "close": 0.00465, "volume": 976301.0, "quote_volume": 4533.57805, "trades": 40, "taker_buy_quote": 3079.83}, {"ts": 1775483340000, "open": 0.00465, "high": 0.00465, "low": 0.00465, "close": 0.00465, "volume": 144672.0, "quote_volume": 672.7248, "trades": 5, "taker_buy_quote": 422.0526}, {"ts": 1775483400000, "open": 0.00464, "high": 0.00465, "low": 0.00463, "close": 0.00463, "volume": 134598.0, "quote_volume": 624.49841, "trades": 8, "taker_buy_quote": 153.18911}, {"ts": 1775483460000, "open": 0.00463, "high": 0.00465, "low": 0.00463, "close": 0.00463, "volume": 366017.0, "quote_volume": 1700.26933, "trades": 21, "taker_buy_quote": 832.72108}, {"ts": 1775483520000, "open": 0.00464, "high": 0.00465, "low": 0.00464, "close": 0.00465, "volume": 290435.0, "quote_volume": 1349.88525, "trades": 14, "taker_buy_quote": 1051.3038}, {"ts": 1775483580000, "open": 0.00466, "high": 0.00466, "low": 0.00465, "close": 0.00465, "volume": 232345.0, "quote_volume": 1082.3002, "trades": 10, "taker_buy_quote": 883.5127}, {"ts": 1775483640000, "open": 0.00465, "high": 0.00466, "low": 0.00465, "close": 0.00466, "volume": 715849.0, "quote_volume": 3332.93987, "trades": 23, "taker_buy_quote": 1976.78132}, {"ts": 1775483700000, "open": 0.00466, "high": 0.00467, "low": 0.00466, "close": 0.00466, "volume": 1550765.0, "quote_volume": 7239.45933, "trades": 55, "taker_buy_quote": 5208.46968}, {"ts": 1775483760000, "open": 0.00466, "high": 0.00466, "low": 0.00464, "close": 0.00465, "volume": 2433741.0, "quote_volume": 11338.85305, "trades": 23, "taker_buy_quote": 415.01715}, {"ts": 1775483820000, "open": 0.00464, "high": 0.00465, "low": 0.00464, "close": 0.00465, "volume": 362977.0, "quote_volume": 1685.75354, "trades": 22, "taker_buy_quote": 547.20364}, {"ts": 1775483880000, "open": 0.00466, "high": 0.00467, "low": 0.00464, "close": 0.00466, "volume": 716784.0, "quote_volume": 3338.19815, "trades": 33, "taker_buy_quote": 2587.99435}, {"ts": 1775483940000, "open": 0.00465, "high": 0.00465, "low": 0.00465, "close": 0.00465, "volume": 53180.0, "quote_volume": 247.287, "trades": 4, "taker_buy_quote": 240.5445}, {"ts": 1775484000000, "open": 0.00464, "high": 0.00465, "low": 0.00463, "close": 0.00464, "volume": 557802.0, "quote_volume": 2589.45401, "trades": 32, "taker_buy_quote": 1056.40309}, {"ts": 1775484060000, "open": 0.00463, "high": 0.00463, "low": 0.00463, "close": 0.00463, "volume": 278925.0, "quote_volume": 1291.42275, "trades": 13, "taker_buy_quote": 280.3928}, {"ts": 1775484120000, "open": 0.00463, "high": 0.00463, "low": 0.00461, "close": 0.00461, "volume": 1663821.0, "quote_volume": 7678.84087, "trades": 42, "taker_buy_quote": 3434.27547}, {"ts": 1775484180000, "open": 0.00461, "high": 0.00462, "low": 0.0046, "close": 0.00461, "volume": 156390.0, "quote_volume": 721.21232, "trades": 16, "taker_buy_quote": 433.40077}, {"ts": 1775484240000, "open": 0.00461, "high": 0.00461, "low": 0.0046, "close": 0.00461, "volume": 147345.0, "quote_volume": 679.14457, "trades": 11, "taker_buy_quote": 311.175}, {"ts": 1775484300000, "open": 0.00461, "high": 0.00464, "low": 0.0046, "close": 0.00464, "volume": 6311523.0, "quote_volume": 29104.05706, "trades": 82, "taker_buy_quote": 26788.20971}, {"ts": 1775484360000, "open": 0.00464, "high": 0.00466, "low": 0.00464, "close": 0.00465, "volume": 604619.0, "quote_volume": 2809.48957, "trades": 29, "taker_buy_quote": 1892.23306}, {"ts": 1775484420000, "open": 0.00465, "high": 0.00467, "low": 0.00465, "close": 0.00467, "volume": 1019890.0, "quote_volume": 4748.58101, "trades": 32, "taker_buy_quote": 3285.94746}, {"ts": 1775484480000, "open": 0.00467, "high": 0.00467, "low": 0.00465, "close": 0.00465, "volume": 1014029.0, "quote_volume": 4725.41145, "trades": 20, "taker_buy_quote": 1617.13687}, {"ts": 1775484540000, "open": 0.00466, "high": 0.00476, "low": 0.00466, "close": 0.00471, "volume": 15066540.0, "quote_volume": 70914.9356, "trades": 592, "taker_buy_quote": 55664.81025}, {"ts": 1775484600000, "open": 0.00471, "high": 0.00472, "low": 0.00469, "close": 0.00472, "volume": 6470191.0, "quote_volume": 30457.21326, "trades": 317, "taker_buy_quote": 15900.85997}, {"ts": 1775484660000, "open": 0.00472, "high": 0.00474, "low": 0.0047, "close": 0.00471, "volume": 4385643.0, "quote_volume": 20699.66548, "trades": 165, "taker_buy_quote": 15091.41284}, {"ts": 1775484720000, "open": 0.00471, "high": 0.00472, "low": 0.00471, "close": 0.00472, "volume": 230851.0, "quote_volume": 1087.52482, "trades": 20, "taker_buy_quote": 272.08252}, {"ts": 1775484780000, "open": 0.00472, "high": 0.00473, "low": 0.00472, "close": 0.00472, "volume": 153436.0, "quote_volume": 724.29977, "trades": 16, "taker_buy_quote": 369.98825}, {"ts": 1775484840000, "open": 0.00472, "high": 0.00473, "low": 0.00471, "close": 0.00473, "volume": 350557.0, "quote_volume": 1652.30752, "trades": 20, "taker_buy_quote": 100.33638}, {"ts": 1775484900000, "open": 0.00473, "high": 0.00473, "low": 0.00472, "close": 0.00473, "volume": 452724.0, "quote_volume": 2139.62937, "trades": 17, "taker_buy_quote": 1953.37616}, {"ts": 1775484960000, "open": 0.00474, "high": 0.00475, "low": 0.00474, "close": 0.00474, "volume": 836243.0, "quote_volume": 3964.20369, "trades": 21, "taker_buy_quote": 2787.61245}, {"ts": 1775485020000, "open": 0.00473, "high": 0.00475, "low": 0.00473, "close": 0.00473, "volume": 1225918.0, "quote_volume": 5807.73721, "trades": 27, "taker_buy_quote": 3575.92923}, {"ts": 1775485080000, "open": 0.00473, "high": 0.00474, "low": 0.00472, "close": 0.00474, "volume": 998037.0, "quote_volume": 4722.61207, "trades": 66, "taker_buy_quote": 3272.88123}, {"ts": 1775485140000, "open": 0.00473, "high": 0.00473, "low": 0.00472, "close": 0.00472, "volume": 1343813.0, "quote_volume": 6353.24329, "trades": 306, "taker_buy_quote": 760.8124}, {"ts": 1775485200000, "open": 0.00472, "high": 0.00473, "low": 0.0047, "close": 0.00472, "volume": 712238.0, "quote_volume": 3357.35933, "trades": 67, "taker_buy_quote": 1712.29981}, {"ts": 1775485260000, "open": 0.00472, "high": 0.00473, "low": 0.0047, "close": 0.00471, "volume": 150108.0, "quote_volume": 707.40056, "trades": 19, "taker_buy_quote": 66.98336}, {"ts": 1775485320000, "open": 0.00471, "high": 0.00472, "low": 0.00471, "close": 0.00472, "volume": 653808.0, "quote_volume": 3079.64274, "trades": 64, "taker_buy_quote": 557.05152}, {"ts": 1775485380000, "open": 0.00472, "high": 0.00472, "low": 0.0047, "close": 0.00471, "volume": 660422.0, "quote_volume": 3108.59186, "trades": 48, "taker_buy_quote": 1737.30785}, {"ts": 1775485440000, "open": 0.00471, "high": 0.00472, "low": 0.0047, "close": 0.00471, "volume": 1463247.0, "quote_volume": 6890.76416, "trades": 86, "taker_buy_quote": 4930.72814}, {"ts": 1775485500000, "open": 0.00471, "high": 0.00471, "low": 0.0047, "close": 0.00471, "volume": 5401687.0, "quote_volume": 25438.69394, "trades": 533, "taker_buy_quote": 17630.6604}, {"ts": 1775485560000, "open": 0.00471, "high": 0.00472, "low": 0.00471, "close": 0.00471, "volume": 1122263.0, "quote_volume": 5297.00638, "trades": 18, "taker_buy_quote": 4683.4672}, {"ts": 1775485620000, "open": 0.00471, "high": 0.00472, "low": 0.0047, "close": 0.00471, "volume": 255568.0, "quote_volume": 1203.75554, "trades": 14, "taker_buy_quote": 540.6428}, {"ts": 1775485680000, "open": 0.00471, "high": 0.00471, "low": 0.00471, "close": 0.00471, "volume": 1561508.0, "quote_volume": 7354.70268, "trades": 53, "taker_buy_quote": 3359.27091}, {"ts": 1775485740000, "open": 0.00471, "high": 0.00472, "low": 0.0047, "close": 0.00471, "volume": 439174.0, "quote_volume": 2068.56857, "trades": 25, "taker_buy_quote": 298.95547}, {"ts": 1775485800000, "open": 0.00471, "high": 0.00471, "low": 0.00469, "close": 0.00469, "volume": 2230804.0, "quote_volume": 10477.41495, "trades": 93, "taker_buy_quote": 5433.9208}, {"ts": 1775485860000, "open": 0.00469, "high": 0.00469, "low": 0.00468, "close": 0.00468, "volume": 570565.0, "quote_volume": 2674.69714, "trades": 37, "taker_buy_quote": 0.0}, {"ts": 1775485920000, "open": 0.00469, "high": 0.00471, "low": 0.00469, "close": 0.00469, "volume": 1719988.0, "quote_volume": 8086.87943, "trades": 45, "taker_buy_quote": 5175.66973}, {"ts": 1775485980000, "open": 0.00469, "high": 0.00469, "low": 0.00466, "close": 0.00467, "volume": 545734.0, "quote_volume": 2551.57821, "trades": 21, "taker_buy_quote": 358.24316}, {"ts": 1775486040000, "open": 0.00467, "high": 0.00467, "low": 0.00467, "close": 0.00467, "volume": 79549.0, "quote_volume": 371.49383, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775486100000, "open": 0.00467, "high": 0.00467, "low": 0.00467, "close": 0.00467, "volume": 89203.0, "quote_volume": 416.57801, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775486160000, "open": 0.00467, "high": 0.00468, "low": 0.00467, "close": 0.00468, "volume": 342426.0, "quote_volume": 1602.51743, "trades": 5, "taker_buy_quote": 1585.58868}, {"ts": 1775486220000, "open": 0.00468, "high": 0.00468, "low": 0.00467, "close": 0.00467, "volume": 253529.0, "quote_volume": 1184.42075, "trades": 15, "taker_buy_quote": 5.99976}, {"ts": 1775486280000, "open": 0.00468, "high": 0.00468, "low": 0.00465, "close": 0.00465, "volume": 221476.0, "quote_volume": 1034.22507, "trades": 8, "taker_buy_quote": 257.22216}, {"ts": 1775486340000, "open": 0.00465, "high": 0.00466, "low": 0.00465, "close": 0.00466, "volume": 423536.0, "quote_volume": 1973.65449, "trades": 7, "taker_buy_quote": 1860.54228}, {"ts": 1775486400000, "open": 0.00467, "high": 0.00467, "low": 0.00467, "close": 0.00467, "volume": 303648.0, "quote_volume": 1418.03616, "trades": 4, "taker_buy_quote": 1418.03616}, {"ts": 1775486460000, "open": 0.00467, "high": 0.00467, "low": 0.00465, "close": 0.00466, "volume": 303712.0, "quote_volume": 1416.84365, "trades": 20, "taker_buy_quote": 73.13634}, {"ts": 1775486520000, "open": 0.00465, "high": 0.00465, "low": 0.00464, "close": 0.00465, "volume": 613192.0, "quote_volume": 2850.56679, "trades": 24, "taker_buy_quote": 1627.5558}, {"ts": 1775486580000, "open": 0.00464, "high": 0.00464, "low": 0.00462, "close": 0.00463, "volume": 748082.0, "quote_volume": 3462.49755, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775486640000, "open": 0.00464, "high": 0.00464, "low": 0.00464, "close": 0.00464, "volume": 181493.0, "quote_volume": 842.12752, "trades": 9, "taker_buy_quote": 237.8}, {"ts": 1775486700000, "open": 0.00463, "high": 0.00463, "low": 0.0046, "close": 0.0046, "volume": 833022.0, "quote_volume": 3842.85254, "trades": 26, "taker_buy_quote": 661.353}, {"ts": 1775486760000, "open": 0.0046, "high": 0.0046, "low": 0.0046, "close": 0.0046, "volume": 392487.0, "quote_volume": 1805.4402, "trades": 12, "taker_buy_quote": 876.5162}, {"ts": 1775486820000, "open": 0.00461, "high": 0.00461, "low": 0.0046, "close": 0.00461, "volume": 624319.0, "quote_volume": 2878.07655, "trades": 8, "taker_buy_quote": 2768.48479}, {"ts": 1775486880000, "open": 0.0046, "high": 0.00461, "low": 0.0046, "close": 0.00461, "volume": 14706.0, "quote_volume": 67.75605, "trades": 2, "taker_buy_quote": 49.99545}, {"ts": 1775486940000, "open": 0.00462, "high": 0.00463, "low": 0.00461, "close": 0.00463, "volume": 919609.0, "quote_volume": 4244.84943, "trades": 28, "taker_buy_quote": 2017.53989}, {"ts": 1775487000000, "open": 0.00463, "high": 0.00463, "low": 0.00463, "close": 0.00463, "volume": 148555.0, "quote_volume": 687.80965, "trades": 13, "taker_buy_quote": 285.28208}, {"ts": 1775487060000, "open": 0.00463, "high": 0.00463, "low": 0.00462, "close": 0.00463, "volume": 145868.0, "quote_volume": 675.24472, "trades": 10, "taker_buy_quote": 396.50857}, {"ts": 1775487120000, "open": 0.00463, "high": 0.00463, "low": 0.00462, "close": 0.00462, "volume": 135742.0, "quote_volume": 627.25654, "trades": 12, "taker_buy_quote": 59.4955}, {"ts": 1775487180000, "open": 0.00463, "high": 0.00463, "low": 0.00461, "close": 0.00461, "volume": 50457.0, "quote_volume": 233.17896, "trades": 6, "taker_buy_quote": 51.28188}, {"ts": 1775487240000, "open": 0.00462, "high": 0.00462, "low": 0.00461, "close": 0.00462, "volume": 59395.0, "quote_volume": 274.28855, "trades": 4, "taker_buy_quote": 165.1188}, {"ts": 1775487300000, "open": 0.00463, "high": 0.00463, "low": 0.00463, "close": 0.00463, "volume": 871915.0, "quote_volume": 4036.96645, "trades": 11, "taker_buy_quote": 4036.96645}, {"ts": 1775487360000, "open": 0.00463, "high": 0.00463, "low": 0.00462, "close": 0.00463, "volume": 112183.0, "quote_volume": 518.84389, "trades": 10, "taker_buy_quote": 60.62059}, {"ts": 1775487420000, "open": 0.00463, "high": 0.00464, "low": 0.00463, "close": 0.00463, "volume": 176489.0, "quote_volume": 817.16951, "trades": 12, "taker_buy_quote": 817.16951}, {"ts": 1775487480000, "open": 0.00463, "high": 0.00463, "low": 0.00462, "close": 0.00463, "volume": 221001.0, "quote_volume": 1021.45212, "trades": 6, "taker_buy_quote": 197.9325}, {"ts": 1775487540000, "open": 0.00463, "high": 0.00463, "low": 0.00463, "close": 0.00463, "volume": 9658.0, "quote_volume": 44.71654, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775487600000, "open": 0.00463, "high": 0.00464, "low": 0.00463, "close": 0.00464, "volume": 924489.0, "quote_volume": 4287.12674, "trades": 32, "taker_buy_quote": 2604.8496}, {"ts": 1775487660000, "open": 0.00464, "high": 0.00466, "low": 0.00464, "close": 0.00466, "volume": 558292.0, "quote_volume": 2595.55293, "trades": 20, "taker_buy_quote": 2476.18365}, {"ts": 1775487720000, "open": 0.00467, "high": 0.00468, "low": 0.00466, "close": 0.00468, "volume": 909528.0, "quote_volume": 4246.23025, "trades": 27, "taker_buy_quote": 2547.03038}, {"ts": 1775487780000, "open": 0.00468, "high": 0.00468, "low": 0.00466, "close": 0.00466, "volume": 125503.0, "quote_volume": 585.92743, "trades": 5, "taker_buy_quote": 9.99648}, {"ts": 1775487840000, "open": 0.00466, "high": 0.00466, "low": 0.00465, "close": 0.00465, "volume": 259738.0, "quote_volume": 1209.25794, "trades": 13, "taker_buy_quote": 204.2931}, {"ts": 1775487900000, "open": 0.00465, "high": 0.00466, "low": 0.00465, "close": 0.00466, "volume": 52750.0, "quote_volume": 245.3875, "trades": 3, "taker_buy_quote": 46.6}, {"ts": 1775487960000, "open": 0.00465, "high": 0.00465, "low": 0.00464, "close": 0.00465, "volume": 725504.0, "quote_volume": 3368.5936, "trades": 13, "taker_buy_quote": 36.7536}, {"ts": 1775488020000, "open": 0.00465, "high": 0.00465, "low": 0.00463, "close": 0.00464, "volume": 694650.0, "quote_volume": 3216.82287, "trades": 14, "taker_buy_quote": 1914.59707}, {"ts": 1775488080000, "open": 0.00464, "high": 0.00465, "low": 0.00463, "close": 0.00465, "volume": 104344.0, "quote_volume": 484.54344, "trades": 9, "taker_buy_quote": 233.24865}, {"ts": 1775488140000, "open": 0.00466, "high": 0.00467, "low": 0.00466, "close": 0.00467, "volume": 32360.0, "quote_volume": 150.96922, "trades": 6, "taker_buy_quote": 35.65177}, {"ts": 1775488200000, "open": 0.00467, "high": 0.00467, "low": 0.00467, "close": 0.00467, "volume": 27729.0, "quote_volume": 129.49443, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775488260000, "open": 0.00467, "high": 0.00468, "low": 0.00466, "close": 0.00467, "volume": 1909785.0, "quote_volume": 8924.96661, "trades": 29, "taker_buy_quote": 4942.52853}, {"ts": 1775488320000, "open": 0.00467, "high": 0.00467, "low": 0.00466, "close": 0.00467, "volume": 50090.0, "quote_volume": 233.90743, "trades": 5, "taker_buy_quote": 227.91001}, {"ts": 1775488380000, "open": 0.00467, "high": 0.00467, "low": 0.00467, "close": 0.00467, "volume": 297376.0, "quote_volume": 1388.74592, "trades": 12, "taker_buy_quote": 408.71373}, {"ts": 1775488440000, "open": 0.00467, "high": 0.00467, "low": 0.00466, "close": 0.00466, "volume": 553977.0, "quote_volume": 2586.05112, "trades": 14, "taker_buy_quote": 90.02654}, {"ts": 1775488500000, "open": 0.00467, "high": 0.00467, "low": 0.00467, "close": 0.00467, "volume": 1818.0, "quote_volume": 8.49006, "trades": 1, "taker_buy_quote": 8.49006}, {"ts": 1775488560000, "open": 0.00467, "high": 0.00467, "low": 0.00466, "close": 0.00466, "volume": 399223.0, "quote_volume": 1860.86248, "trades": 8, "taker_buy_quote": 76.01014}, {"ts": 1775488620000, "open": 0.00466, "high": 0.00467, "low": 0.00465, "close": 0.00465, "volume": 160239.0, "quote_volume": 745.4309, "trades": 7, "taker_buy_quote": 54.57185}, {"ts": 1775488680000, "open": 0.00465, "high": 0.00466, "low": 0.00465, "close": 0.00465, "volume": 36208.0, "quote_volume": 168.38037, "trades": 5, "taker_buy_quote": 157.06692}, {"ts": 1775488740000, "open": 0.00464, "high": 0.00465, "low": 0.00464, "close": 0.00464, "volume": 262029.0, "quote_volume": 1215.92237, "trades": 15, "taker_buy_quote": 384.18381}, {"ts": 1775488800000, "open": 0.00464, "high": 0.00465, "low": 0.00463, "close": 0.00465, "volume": 95110.0, "quote_volume": 441.62953, "trades": 12, "taker_buy_quote": 301.62766}, {"ts": 1775488860000, "open": 0.00463, "high": 0.00463, "low": 0.00463, "close": 0.00463, "volume": 47012.0, "quote_volume": 217.66556, "trades": 9, "taker_buy_quote": 157.01719}, {"ts": 1775488920000, "open": 0.00464, "high": 0.00464, "low": 0.00464, "close": 0.00464, "volume": 111512.0, "quote_volume": 517.41568, "trades": 4, "taker_buy_quote": 500.11776}, {"ts": 1775488980000, "open": 0.00464, "high": 0.00464, "low": 0.00464, "close": 0.00464, "volume": 296357.0, "quote_volume": 1375.09648, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775489040000, "open": 0.00465, "high": 0.00465, "low": 0.00464, "close": 0.00464, "volume": 20782.0, "quote_volume": 96.59672, "trades": 3, "taker_buy_quote": 78.2316}, {"ts": 1775489100000, "open": 0.00464, "high": 0.00464, "low": 0.00464, "close": 0.00464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775489160000, "open": 0.00464, "high": 0.00465, "low": 0.00464, "close": 0.00465, "volume": 201273.0, "quote_volume": 934.33911, "trades": 15, "taker_buy_quote": 516.79015}, {"ts": 1775489220000, "open": 0.00465, "high": 0.00465, "low": 0.00465, "close": 0.00465, "volume": 13549.0, "quote_volume": 63.00285, "trades": 1, "taker_buy_quote": 63.00285}, {"ts": 1775489280000, "open": 0.00465, "high": 0.00466, "low": 0.00465, "close": 0.00466, "volume": 490336.0, "quote_volume": 2280.27917, "trades": 12, "taker_buy_quote": 2081.49167}, {"ts": 1775489340000, "open": 0.00466, "high": 0.00466, "low": 0.00463, "close": 0.00465, "volume": 984266.0, "quote_volume": 4567.93713, "trades": 24, "taker_buy_quote": 369.11129}, {"ts": 1775489400000, "open": 0.00465, "high": 0.00466, "low": 0.00465, "close": 0.00465, "volume": 130325.0, "quote_volume": 606.12024, "trades": 10, "taker_buy_quote": 201.03549}, {"ts": 1775489460000, "open": 0.00465, "high": 0.00465, "low": 0.00464, "close": 0.00464, "volume": 111713.0, "quote_volume": 518.46659, "trades": 6, "taker_buy_quote": 54.99555}, {"ts": 1775489520000, "open": 0.00464, "high": 0.00465, "low": 0.00463, "close": 0.00463, "volume": 207565.0, "quote_volume": 962.64284, "trades": 19, "taker_buy_quote": 602.52829}, {"ts": 1775489580000, "open": 0.00463, "high": 0.00464, "low": 0.00462, "close": 0.00464, "volume": 239700.0, "quote_volume": 1108.66525, "trades": 9, "taker_buy_quote": 18.59712}, {"ts": 1775489640000, "open": 0.00464, "high": 0.00465, "low": 0.00462, "close": 0.00464, "volume": 447567.0, "quote_volume": 2072.13539, "trades": 26, "taker_buy_quote": 507.07897}, {"ts": 1775489700000, "open": 0.00463, "high": 0.00463, "low": 0.00462, "close": 0.00462, "volume": 45569.0, "quote_volume": 210.97356, "trades": 6, "taker_buy_quote": 150.28054}, {"ts": 1775489760000, "open": 0.00462, "high": 0.00463, "low": 0.00461, "close": 0.00461, "volume": 812423.0, "quote_volume": 3752.10656, "trades": 36, "taker_buy_quote": 577.35791}, {"ts": 1775489820000, "open": 0.00461, "high": 0.00462, "low": 0.00461, "close": 0.00461, "volume": 159838.0, "quote_volume": 736.87449, "trades": 15, "taker_buy_quote": 561.40406}, {"ts": 1775489880000, "open": 0.00461, "high": 0.00461, "low": 0.00461, "close": 0.00461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775489940000, "open": 0.00461, "high": 0.00461, "low": 0.00461, "close": 0.00461, "volume": 7055.0, "quote_volume": 32.52355, "trades": 2, "taker_buy_quote": 32.52355}, {"ts": 1775490000000, "open": 0.0046, "high": 0.0046, "low": 0.0046, "close": 0.0046, "volume": 186359.0, "quote_volume": 857.2514, "trades": 14, "taker_buy_quote": 156.8002}, {"ts": 1775490060000, "open": 0.00461, "high": 0.00461, "low": 0.0046, "close": 0.00461, "volume": 217527.0, "quote_volume": 1002.65879, "trades": 14, "taker_buy_quote": 727.45339}, {"ts": 1775490120000, "open": 0.0046, "high": 0.00461, "low": 0.00459, "close": 0.00459, "volume": 583438.0, "quote_volume": 2681.91962, "trades": 34, "taker_buy_quote": 404.22497}, {"ts": 1775490180000, "open": 0.0046, "high": 0.00461, "low": 0.00458, "close": 0.00458, "volume": 1452653.0, "quote_volume": 6668.57046, "trades": 40, "taker_buy_quote": 2203.59601}, {"ts": 1775490240000, "open": 0.00459, "high": 0.0046, "low": 0.00458, "close": 0.00459, "volume": 251213.0, "quote_volume": 1153.01293, "trades": 24, "taker_buy_quote": 924.11257}, {"ts": 1775490300000, "open": 0.00459, "high": 0.0046, "low": 0.00459, "close": 0.00459, "volume": 170756.0, "quote_volume": 784.31139, "trades": 13, "taker_buy_quote": 695.169}, {"ts": 1775490360000, "open": 0.0046, "high": 0.00463, "low": 0.0046, "close": 0.00463, "volume": 548761.0, "quote_volume": 2531.48539, "trades": 36, "taker_buy_quote": 2430.82359}, {"ts": 1775490420000, "open": 0.00463, "high": 0.00463, "low": 0.00462, "close": 0.00462, "volume": 16910.0, "quote_volume": 78.26972, "trades": 3, "taker_buy_quote": 67.37576}, {"ts": 1775490480000, "open": 0.00463, "high": 0.00463, "low": 0.00462, "close": 0.00462, "volume": 223378.0, "quote_volume": 1032.02795, "trades": 8, "taker_buy_quote": 159.95213}, {"ts": 1775490540000, "open": 0.00462, "high": 0.00462, "low": 0.00462, "close": 0.00462, "volume": 178548.0, "quote_volume": 824.89176, "trades": 13, "taker_buy_quote": 652.80138}, {"ts": 1775490600000, "open": 0.00462, "high": 0.00464, "low": 0.00462, "close": 0.00464, "volume": 304285.0, "quote_volume": 1408.5128, "trades": 21, "taker_buy_quote": 649.45208}, {"ts": 1775490660000, "open": 0.00463, "high": 0.00464, "low": 0.00463, "close": 0.00464, "volume": 1213011.0, "quote_volume": 5617.41905, "trades": 31, "taker_buy_quote": 3125.75677}, {"ts": 1775490720000, "open": 0.00463, "high": 0.00463, "low": 0.00463, "close": 0.00463, "volume": 107666.0, "quote_volume": 498.49358, "trades": 9, "taker_buy_quote": 300.56108}, {"ts": 1775490780000, "open": 0.00463, "high": 0.00464, "low": 0.00462, "close": 0.00463, "volume": 200561.0, "quote_volume": 928.11284, "trades": 13, "taker_buy_quote": 498.60257}, {"ts": 1775490840000, "open": 0.00463, "high": 0.00464, "low": 0.00463, "close": 0.00464, "volume": 209488.0, "quote_volume": 969.95755, "trades": 8, "taker_buy_quote": 716.37245}, {"ts": 1775490900000, "open": 0.00464, "high": 0.00465, "low": 0.00464, "close": 0.00464, "volume": 96931.0, "quote_volume": 449.86762, "trades": 7, "taker_buy_quote": 386.02586}, {"ts": 1775490960000, "open": 0.00464, "high": 0.00464, "low": 0.00462, "close": 0.00462, "volume": 929432.0, "quote_volume": 4309.06137, "trades": 23, "taker_buy_quote": 1462.16857}, {"ts": 1775491020000, "open": 0.00463, "high": 0.00463, "low": 0.00462, "close": 0.00463, "volume": 11150.0, "quote_volume": 51.59641, "trades": 3, "taker_buy_quote": 38.61883}, {"ts": 1775491080000, "open": 0.00463, "high": 0.00463, "low": 0.00463, "close": 0.00463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491140000, "open": 0.00463, "high": 0.00464, "low": 0.00463, "close": 0.00463, "volume": 162583.0, "quote_volume": 752.86707, "trades": 13, "taker_buy_quote": 509.9819}, {"ts": 1775491200000, "open": 0.00463, "high": 0.00465, "low": 0.00463, "close": 0.00465, "volume": 304836.0, "quote_volume": 1414.97137, "trades": 19, "taker_buy_quote": 1070.8424}, {"ts": 1775491260000, "open": 0.00465, "high": 0.00465, "low": 0.00464, "close": 0.00465, "volume": 147374.0, "quote_volume": 684.74893, "trades": 14, "taker_buy_quote": 452.24893}, {"ts": 1775491320000, "open": 0.00464, "high": 0.00464, "low": 0.00461, "close": 0.00461, "volume": 756401.0, "quote_volume": 3495.16069, "trades": 20, "taker_buy_quote": 1359.50622}, {"ts": 1775491380000, "open": 0.0046, "high": 0.00462, "low": 0.0046, "close": 0.00461, "volume": 1445506.0, "quote_volume": 6658.77882, "trades": 27, "taker_buy_quote": 3827.79645}, {"ts": 1775491440000, "open": 0.0046, "high": 0.00461, "low": 0.00458, "close": 0.0046, "volume": 1332276.0, "quote_volume": 6134.57184, "trades": 40, "taker_buy_quote": 4308.35625}, {"ts": 1775491500000, "open": 0.0046, "high": 0.0046, "low": 0.0046, "close": 0.0046, "volume": 576585.0, "quote_volume": 2652.291, "trades": 14, "taker_buy_quote": 871.4102}, {"ts": 1775491560000, "open": 0.0046, "high": 0.0046, "low": 0.00459, "close": 0.00459, "volume": 22987.0, "quote_volume": 105.53206, "trades": 3, "taker_buy_quote": 9.9958}, {"ts": 1775491620000, "open": 0.00459, "high": 0.00459, "low": 0.00456, "close": 0.00457, "volume": 700010.0, "quote_volume": 3198.77771, "trades": 28, "taker_buy_quote": 221.4769}, {"ts": 1775491680000, "open": 0.00457, "high": 0.00457, "low": 0.00455, "close": 0.00457, "volume": 362040.0, "quote_volume": 1654.38624, "trades": 10, "taker_buy_quote": 1648.28924}, {"ts": 1775491740000, "open": 0.00456, "high": 0.00457, "low": 0.00456, "close": 0.00457, "volume": 255592.0, "quote_volume": 1167.12579, "trades": 10, "taker_buy_quote": 743.20539}, {"ts": 1775491800000, "open": 0.00457, "high": 0.00458, "low": 0.00456, "close": 0.00458, "volume": 91221.0, "quote_volume": 416.56394, "trades": 8, "taker_buy_quote": 157.1149}, {"ts": 1775491860000, "open": 0.00458, "high": 0.00458, "low": 0.00457, "close": 0.00457, "volume": 399592.0, "quote_volume": 1826.35378, "trades": 11, "taker_buy_quote": 834.35302}, {"ts": 1775491920000, "open": 0.00457, "high": 0.00458, "low": 0.00457, "close": 0.00457, "volume": 221420.0, "quote_volume": 1011.9037, "trades": 5, "taker_buy_quote": 6.5494}, {"ts": 1775491980000, "open": 0.00457, "high": 0.00457, "low": 0.00455, "close": 0.00455, "volume": 370797.0, "quote_volume": 1690.20307, "trades": 20, "taker_buy_quote": 834.72513}, {"ts": 1775492040000, "open": 0.00456, "high": 0.00456, "low": 0.00455, "close": 0.00455, "volume": 365365.0, "quote_volume": 1665.75177, "trades": 10, "taker_buy_quote": 1523.50512}, {"ts": 1775492100000, "open": 0.00456, "high": 0.00456, "low": 0.00455, "close": 0.00456, "volume": 478427.0, "quote_volume": 2181.55476, "trades": 17, "taker_buy_quote": 2148.63096}, {"ts": 1775492160000, "open": 0.00456, "high": 0.00456, "low": 0.00455, "close": 0.00455, "volume": 1180080.0, "quote_volume": 5378.91615, "trades": 20, "taker_buy_quote": 1606.78896}, {"ts": 1775492220000, "open": 0.00455, "high": 0.00455, "low": 0.00455, "close": 0.00455, "volume": 24794.0, "quote_volume": 112.8127, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775492280000, "open": 0.00455, "high": 0.00455, "low": 0.00455, "close": 0.00455, "volume": 359633.0, "quote_volume": 1636.33015, "trades": 5, "taker_buy_quote": 1636.33015}, {"ts": 1775492340000, "open": 0.00455, "high": 0.00456, "low": 0.00455, "close": 0.00456, "volume": 46167.0, "quote_volume": 210.09402, "trades": 4, "taker_buy_quote": 15.58152}, {"ts": 1775492400000, "open": 0.00455, "high": 0.00455, "low": 0.00455, "close": 0.00455, "volume": 38340.0, "quote_volume": 174.447, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775492460000, "open": 0.00456, "high": 0.00457, "low": 0.00456, "close": 0.00456, "volume": 650686.0, "quote_volume": 2968.59202, "trades": 16, "taker_buy_quote": 2639.22778}, {"ts": 1775492520000, "open": 0.00456, "high": 0.00457, "low": 0.00456, "close": 0.00457, "volume": 112849.0, "quote_volume": 515.04761, "trades": 8, "taker_buy_quote": 515.04761}, {"ts": 1775492580000, "open": 0.00456, "high": 0.00456, "low": 0.00455, "close": 0.00455, "volume": 147605.0, "quote_volume": 671.98022, "trades": 3, "taker_buy_quote": 172.12632}, {"ts": 1775492640000, "open": 0.00455, "high": 0.00456, "low": 0.00455, "close": 0.00455, "volume": 14773.0, "quote_volume": 67.23907, "trades": 3, "taker_buy_quote": 60.05007}, {"ts": 1775492700000, "open": 0.00456, "high": 0.00457, "low": 0.00456, "close": 0.00457, "volume": 214780.0, "quote_volume": 979.59007, "trades": 7, "taker_buy_quote": 143.31799}, {"ts": 1775492760000, "open": 0.00457, "high": 0.00457, "low": 0.00457, "close": 0.00457, "volume": 21892.0, "quote_volume": 100.04644, "trades": 2, "taker_buy_quote": 100.04644}, {"ts": 1775492820000, "open": 0.00455, "high": 0.00456, "low": 0.00454, "close": 0.00454, "volume": 621254.0, "quote_volume": 2826.65509, "trades": 13, "taker_buy_quote": 18.00288}, {"ts": 1775492880000, "open": 0.00454, "high": 0.00454, "low": 0.00451, "close": 0.00452, "volume": 514190.0, "quote_volume": 2328.46916, "trades": 22, "taker_buy_quote": 31.03596}, {"ts": 1775492940000, "open": 0.00453, "high": 0.00454, "low": 0.00453, "close": 0.00453, "volume": 129010.0, "quote_volume": 585.32216, "trades": 8, "taker_buy_quote": 411.71444}, {"ts": 1775493000000, "open": 0.00454, "high": 0.00454, "low": 0.00453, "close": 0.00454, "volume": 64494.0, "quote_volume": 292.20186, "trades": 5, "taker_buy_quote": 19.99416}, {"ts": 1775493060000, "open": 0.00452, "high": 0.00452, "low": 0.0045, "close": 0.00451, "volume": 1003530.0, "quote_volume": 4520.94119, "trades": 37, "taker_buy_quote": 224.84579}, {"ts": 1775493120000, "open": 0.00452, "high": 0.00453, "low": 0.00451, "close": 0.00453, "volume": 764774.0, "quote_volume": 3457.10234, "trades": 26, "taker_buy_quote": 972.4317}, {"ts": 1775493180000, "open": 0.00453, "high": 0.00453, "low": 0.00453, "close": 0.00453, "volume": 10000.0, "quote_volume": 45.3, "trades": 1, "taker_buy_quote": 45.3}, {"ts": 1775493240000, "open": 0.00452, "high": 0.00453, "low": 0.00452, "close": 0.00453, "volume": 544796.0, "quote_volume": 2463.69082, "trades": 16, "taker_buy_quote": 990.29928}, {"ts": 1775493300000, "open": 0.00453, "high": 0.00453, "low": 0.0045, "close": 0.0045, "volume": 700907.0, "quote_volume": 3168.92731, "trades": 28, "taker_buy_quote": 1671.07044}, {"ts": 1775493360000, "open": 0.0045, "high": 0.0045, "low": 0.0045, "close": 0.0045, "volume": 202473.0, "quote_volume": 911.1285, "trades": 10, "taker_buy_quote": 246.465}, {"ts": 1775493420000, "open": 0.0045, "high": 0.00451, "low": 0.00446, "close": 0.0045, "volume": 8248880.0, "quote_volume": 36958.11573, "trades": 86, "taker_buy_quote": 2407.68908}, {"ts": 1775493480000, "open": 0.00451, "high": 0.00451, "low": 0.00451, "close": 0.00451, "volume": 421165.0, "quote_volume": 1899.45415, "trades": 6, "taker_buy_quote": 1899.45415}, {"ts": 1775493540000, "open": 0.00451, "high": 0.00453, "low": 0.00451, "close": 0.00453, "volume": 552667.0, "quote_volume": 2497.47442, "trades": 15, "taker_buy_quote": 2012.71802}, {"ts": 1775493600000, "open": 0.00453, "high": 0.00457, "low": 0.00453, "close": 0.00455, "volume": 2613706.0, "quote_volume": 11902.64806, "trades": 63, "taker_buy_quote": 8306.41199}, {"ts": 1775493660000, "open": 0.00455, "high": 0.00455, "low": 0.00455, "close": 0.00455, "volume": 78799.0, "quote_volume": 358.53545, "trades": 4, "taker_buy_quote": 358.53545}, {"ts": 1775493720000, "open": 0.00456, "high": 0.00456, "low": 0.00455, "close": 0.00456, "volume": 2207492.0, "quote_volume": 10054.56771, "trades": 38, "taker_buy_quote": 4428.79512}, {"ts": 1775493780000, "open": 0.00455, "high": 0.00455, "low": 0.00454, "close": 0.00454, "volume": 287696.0, "quote_volume": 1308.88221, "trades": 12, "taker_buy_quote": 998.57485}, {"ts": 1775493840000, "open": 0.00454, "high": 0.00455, "low": 0.00454, "close": 0.00455, "volume": 120700.0, "quote_volume": 548.03453, "trades": 5, "taker_buy_quote": 25.72115}, {"ts": 1775493900000, "open": 0.00455, "high": 0.00455, "low": 0.00454, "close": 0.00455, "volume": 407142.0, "quote_volume": 1851.99925, "trades": 16, "taker_buy_quote": 1626.42935}, {"ts": 1775493960000, "open": 0.00455, "high": 0.00455, "low": 0.00454, "close": 0.00454, "volume": 21919.0, "quote_volume": 99.62004, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775494020000, "open": 0.00454, "high": 0.00455, "low": 0.00454, "close": 0.00455, "volume": 1494181.0, "quote_volume": 6788.68124, "trades": 28, "taker_buy_quote": 2697.99522}, {"ts": 1775494080000, "open": 0.00455, "high": 0.00457, "low": 0.00455, "close": 0.00457, "volume": 398848.0, "quote_volume": 1819.29533, "trades": 15, "taker_buy_quote": 1569.54413}, {"ts": 1775494140000, "open": 0.00457, "high": 0.0046, "low": 0.00457, "close": 0.00459, "volume": 680532.0, "quote_volume": 3119.83622, "trades": 24, "taker_buy_quote": 2158.75789}, {"ts": 1775494200000, "open": 0.00458, "high": 0.00458, "low": 0.00458, "close": 0.00458, "volume": 760355.0, "quote_volume": 3482.4259, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775494260000, "open": 0.00459, "high": 0.00461, "low": 0.00459, "close": 0.00461, "volume": 621494.0, "quote_volume": 2858.28012, "trades": 10, "taker_buy_quote": 1701.47672}, {"ts": 1775494320000, "open": 0.0046, "high": 0.0046, "low": 0.00458, "close": 0.00458, "volume": 168686.0, "quote_volume": 774.35393, "trades": 5, "taker_buy_quote": 50.0526}, {"ts": 1775494380000, "open": 0.00459, "high": 0.00459, "low": 0.00459, "close": 0.00459, "volume": 19619.0, "quote_volume": 90.05121, "trades": 2, "taker_buy_quote": 90.05121}, {"ts": 1775494440000, "open": 0.00459, "high": 0.00459, "low": 0.00458, "close": 0.00459, "volume": 104095.0, "quote_volume": 477.78297, "trades": 9, "taker_buy_quote": 361.44873}, {"ts": 1775494500000, "open": 0.00458, "high": 0.00459, "low": 0.00458, "close": 0.00459, "volume": 41888.0, "quote_volume": 192.11657, "trades": 5, "taker_buy_quote": 123.71427}, {"ts": 1775494560000, "open": 0.00458, "high": 0.00459, "low": 0.00458, "close": 0.00458, "volume": 1808249.0, "quote_volume": 8296.15799, "trades": 39, "taker_buy_quote": 7336.17167}, {"ts": 1775494620000, "open": 0.00458, "high": 0.0046, "low": 0.00457, "close": 0.00459, "volume": 1010186.0, "quote_volume": 4629.26083, "trades": 40, "taker_buy_quote": 3568.71855}, {"ts": 1775494680000, "open": 0.0046, "high": 0.00461, "low": 0.0046, "close": 0.00461, "volume": 749590.0, "quote_volume": 3448.6465, "trades": 19, "taker_buy_quote": 3448.6465}, {"ts": 1775494740000, "open": 0.00461, "high": 0.00463, "low": 0.00461, "close": 0.00462, "volume": 726165.0, "quote_volume": 3354.59722, "trades": 34, "taker_buy_quote": 2296.82088}, {"ts": 1775494800000, "open": 0.00461, "high": 0.00461, "low": 0.00459, "close": 0.00459, "volume": 480294.0, "quote_volume": 2208.81334, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775494860000, "open": 0.0046, "high": 0.0046, "low": 0.0046, "close": 0.0046, "volume": 325592.0, "quote_volume": 1497.7232, "trades": 14, "taker_buy_quote": 1497.7232}, {"ts": 1775494920000, "open": 0.00459, "high": 0.00459, "low": 0.00457, "close": 0.00457, "volume": 136633.0, "quote_volume": 625.75663, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775494980000, "open": 0.00458, "high": 0.00458, "low": 0.00457, "close": 0.00458, "volume": 220746.0, "quote_volume": 1010.20052, "trades": 17, "taker_buy_quote": 637.2154}, {"ts": 1775495040000, "open": 0.00458, "high": 0.00458, "low": 0.00457, "close": 0.00458, "volume": 774960.0, "quote_volume": 3547.99228, "trades": 25, "taker_buy_quote": 2926.52624}, {"ts": 1775495100000, "open": 0.00458, "high": 0.00458, "low": 0.00457, "close": 0.00458, "volume": 210207.0, "quote_volume": 962.39648, "trades": 13, "taker_buy_quote": 912.32756}, {"ts": 1775495160000, "open": 0.00457, "high": 0.00459, "low": 0.00457, "close": 0.00457, "volume": 222102.0, "quote_volume": 1016.12416, "trades": 14, "taker_buy_quote": 407.23426}, {"ts": 1775495220000, "open": 0.00457, "high": 0.00458, "low": 0.00457, "close": 0.00458, "volume": 14689.0, "quote_volume": 67.25951, "trades": 3, "taker_buy_quote": 59.89724}, {"ts": 1775495280000, "open": 0.00458, "high": 0.00459, "low": 0.00457, "close": 0.00457, "volume": 137353.0, "quote_volume": 628.84126, "trades": 9, "taker_buy_quote": 188.1203}, {"ts": 1775495340000, "open": 0.00458, "high": 0.00459, "low": 0.00458, "close": 0.00459, "volume": 313906.0, "quote_volume": 1440.21335, "trades": 19, "taker_buy_quote": 1017.58157}, {"ts": 1775495400000, "open": 0.0046, "high": 0.0046, "low": 0.00457, "close": 0.00458, "volume": 426442.0, "quote_volume": 1954.56485, "trades": 16, "taker_buy_quote": 112.7422}, {"ts": 1775495460000, "open": 0.00458, "high": 0.00458, "low": 0.00458, "close": 0.00458, "volume": 70678.0, "quote_volume": 323.70524, "trades": 5, "taker_buy_quote": 127.91024}, {"ts": 1775495520000, "open": 0.00458, "high": 0.00458, "low": 0.00456, "close": 0.00456, "volume": 216396.0, "quote_volume": 989.73535, "trades": 7, "taker_buy_quote": 178.7116}, {"ts": 1775495580000, "open": 0.00457, "high": 0.00458, "low": 0.00456, "close": 0.00457, "volume": 521771.0, "quote_volume": 2383.7048, "trades": 21, "taker_buy_quote": 1532.61304}, {"ts": 1775495640000, "open": 0.00457, "high": 0.00457, "low": 0.00456, "close": 0.00456, "volume": 828754.0, "quote_volume": 3780.42266, "trades": 26, "taker_buy_quote": 486.12918}, {"ts": 1775495700000, "open": 0.00456, "high": 0.00457, "low": 0.00456, "close": 0.00456, "volume": 761633.0, "quote_volume": 3475.77513, "trades": 37, "taker_buy_quote": 1819.3518}, {"ts": 1775495760000, "open": 0.00456, "high": 0.00456, "low": 0.00455, "close": 0.00455, "volume": 588446.0, "quote_volume": 2678.86774, "trades": 16, "taker_buy_quote": 351.36624}, {"ts": 1775495820000, "open": 0.00456, "high": 0.00456, "low": 0.00456, "close": 0.00456, "volume": 105005.0, "quote_volume": 478.8228, "trades": 7, "taker_buy_quote": 430.82424}, {"ts": 1775495880000, "open": 0.00456, "high": 0.00456, "low": 0.00456, "close": 0.00456, "volume": 21940.0, "quote_volume": 100.0464, "trades": 2, "taker_buy_quote": 100.0464}, {"ts": 1775495940000, "open": 0.00456, "high": 0.00456, "low": 0.00456, "close": 0.00456, "volume": 88435.0, "quote_volume": 403.2636, "trades": 4, "taker_buy_quote": 298.73928}, {"ts": 1775496000000, "open": 0.00456, "high": 0.00456, "low": 0.00454, "close": 0.00454, "volume": 589961.0, "quote_volume": 2680.6035, "trades": 15, "taker_buy_quote": 774.04274}, {"ts": 1775496060000, "open": 0.00454, "high": 0.00454, "low": 0.00453, "close": 0.00454, "volume": 366041.0, "quote_volume": 1661.79909, "trades": 9, "taker_buy_quote": 1649.54544}, {"ts": 1775496120000, "open": 0.00454, "high": 0.00454, "low": 0.00454, "close": 0.00454, "volume": 28751.0, "quote_volume": 130.52954, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775496180000, "open": 0.00455, "high": 0.00455, "low": 0.00454, "close": 0.00454, "volume": 41871.0, "quote_volume": 190.4927, "trades": 2, "taker_buy_quote": 181.2538}, {"ts": 1775496240000, "open": 0.00455, "high": 0.00455, "low": 0.00455, "close": 0.00455, "volume": 8895.0, "quote_volume": 40.47225, "trades": 2, "taker_buy_quote": 40.47225}, {"ts": 1775496300000, "open": 0.00455, "high": 0.00455, "low": 0.00454, "close": 0.00454, "volume": 44662.0, "quote_volume": 202.7846, "trades": 2, "taker_buy_quote": 8.6996}, {"ts": 1775496360000, "open": 0.00454, "high": 0.00455, "low": 0.00454, "close": 0.00454, "volume": 695102.0, "quote_volume": 3155.85335, "trades": 16, "taker_buy_quote": 541.81215}, {"ts": 1775496420000, "open": 0.00453, "high": 0.00454, "low": 0.00453, "close": 0.00454, "volume": 231205.0, "quote_volume": 1047.56797, "trades": 8, "taker_buy_quote": 343.13938}, {"ts": 1775496480000, "open": 0.00453, "high": 0.00454, "low": 0.00453, "close": 0.00454, "volume": 197751.0, "quote_volume": 895.99394, "trades": 12, "taker_buy_quote": 531.73211}, {"ts": 1775496540000, "open": 0.00454, "high": 0.00454, "low": 0.00454, "close": 0.00454, "volume": 26123.0, "quote_volume": 118.59842, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775496600000, "open": 0.00453, "high": 0.00454, "low": 0.00453, "close": 0.00454, "volume": 18090.0, "quote_volume": 82.10702, "trades": 2, "taker_buy_quote": 72.33128}, {"ts": 1775496660000, "open": 0.00454, "high": 0.00455, "low": 0.00454, "close": 0.00455, "volume": 299944.0, "quote_volume": 1364.06089, "trades": 16, "taker_buy_quote": 908.92515}, {"ts": 1775496720000, "open": 0.00455, "high": 0.00456, "low": 0.00455, "close": 0.00456, "volume": 123972.0, "quote_volume": 565.09708, "trades": 3, "taker_buy_quote": 467.16288}, {"ts": 1775496780000, "open": 0.00456, "high": 0.00456, "low": 0.00456, "close": 0.00456, "volume": 489270.0, "quote_volume": 2231.0712, "trades": 12, "taker_buy_quote": 2036.1312}, {"ts": 1775496840000, "open": 0.00456, "high": 0.00456, "low": 0.00456, "close": 0.00456, "volume": 45627.0, "quote_volume": 208.05912, "trades": 4, "taker_buy_quote": 200.5032}, {"ts": 1775496900000, "open": 0.00456, "high": 0.00456, "low": 0.00456, "close": 0.00456, "volume": 57139.0, "quote_volume": 260.55384, "trades": 3, "taker_buy_quote": 73.16976}, {"ts": 1775496960000, "open": 0.00456, "high": 0.00456, "low": 0.00456, "close": 0.00456, "volume": 10976.0, "quote_volume": 50.05056, "trades": 1, "taker_buy_quote": 50.05056}, {"ts": 1775497020000, "open": 0.00457, "high": 0.00458, "low": 0.00457, "close": 0.00458, "volume": 739972.0, "quote_volume": 3383.95583, "trades": 21, "taker_buy_quote": 3182.77017}, {"ts": 1775497080000, "open": 0.00458, "high": 0.0046, "low": 0.00458, "close": 0.0046, "volume": 625688.0, "quote_volume": 2869.29461, "trades": 21, "taker_buy_quote": 1828.54915}, {"ts": 1775497140000, "open": 0.0046, "high": 0.00462, "low": 0.0046, "close": 0.0046, "volume": 238975.0, "quote_volume": 1100.02529, "trades": 14, "taker_buy_quote": 206.42499}, {"ts": 1775497200000, "open": 0.00459, "high": 0.00459, "low": 0.00457, "close": 0.00457, "volume": 1179325.0, "quote_volume": 5394.52307, "trades": 33, "taker_buy_quote": 3850.69966}, {"ts": 1775497260000, "open": 0.00459, "high": 0.00459, "low": 0.00459, "close": 0.00459, "volume": 489087.0, "quote_volume": 2244.90933, "trades": 75, "taker_buy_quote": 2027.84823}, {"ts": 1775497320000, "open": 0.00458, "high": 0.00458, "low": 0.00458, "close": 0.00458, "volume": 1274546.0, "quote_volume": 5837.42068, "trades": 42, "taker_buy_quote": 1899.19776}, {"ts": 1775497380000, "open": 0.00458, "high": 0.00458, "low": 0.00458, "close": 0.00458, "volume": 113791.0, "quote_volume": 521.16278, "trades": 10, "taker_buy_quote": 521.16278}, {"ts": 1775497440000, "open": 0.00458, "high": 0.00459, "low": 0.00458, "close": 0.00459, "volume": 987633.0, "quote_volume": 4527.25595, "trades": 83, "taker_buy_quote": 4189.02803}, {"ts": 1775497500000, "open": 0.00459, "high": 0.00459, "low": 0.00459, "close": 0.00459, "volume": 372000.0, "quote_volume": 1707.48, "trades": 56, "taker_buy_quote": 1547.11917}, {"ts": 1775497560000, "open": 0.00459, "high": 0.00459, "low": 0.00459, "close": 0.00459, "volume": 10905.0, "quote_volume": 50.05395, "trades": 1, "taker_buy_quote": 50.05395}, {"ts": 1775497620000, "open": 0.00459, "high": 0.00459, "low": 0.00459, "close": 0.00459, "volume": 390025.0, "quote_volume": 1790.21475, "trades": 11, "taker_buy_quote": 108.35613}, {"ts": 1775497680000, "open": 0.00459, "high": 0.0046, "low": 0.00459, "close": 0.0046, "volume": 86766.0, "quote_volume": 399.1087, "trades": 3, "taker_buy_quote": 392.2696}, {"ts": 1775497740000, "open": 0.0046, "high": 0.0046, "low": 0.0046, "close": 0.0046, "volume": 158966.0, "quote_volume": 731.2436, "trades": 5, "taker_buy_quote": 731.2436}, {"ts": 1775497800000, "open": 0.0046, "high": 0.0046, "low": 0.00459, "close": 0.0046, "volume": 1923853.0, "quote_volume": 8849.4797, "trades": 34, "taker_buy_quote": 2020.3384}, {"ts": 1775497860000, "open": 0.00459, "high": 0.0046, "low": 0.00459, "close": 0.0046, "volume": 28456.0, "quote_volume": 130.83054, "trades": 3, "taker_buy_quote": 100.05}, {"ts": 1775497920000, "open": 0.00461, "high": 0.00462, "low": 0.0046, "close": 0.00462, "volume": 2345564.0, "quote_volume": 10807.76576, "trades": 46, "taker_buy_quote": 8186.50176}, {"ts": 1775497980000, "open": 0.00461, "high": 0.00461, "low": 0.00461, "close": 0.00461, "volume": 56120.0, "quote_volume": 258.7132, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775498040000, "open": 0.00461, "high": 0.00461, "low": 0.00461, "close": 0.00461, "volume": 3849.0, "quote_volume": 17.74389, "trades": 1, "taker_buy_quote": 17.74389}, {"ts": 1775498100000, "open": 0.0046, "high": 0.0046, "low": 0.0046, "close": 0.0046, "volume": 235359.0, "quote_volume": 1082.6514, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775498160000, "open": 0.0046, "high": 0.0046, "low": 0.0046, "close": 0.0046, "volume": 30484.0, "quote_volume": 140.2264, "trades": 4, "taker_buy_quote": 110.2896}, {"ts": 1775498220000, "open": 0.0046, "high": 0.0046, "low": 0.0046, "close": 0.0046, "volume": 487536.0, "quote_volume": 2242.6656, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775498280000, "open": 0.0046, "high": 0.0046, "low": 0.0046, "close": 0.0046, "volume": 345028.0, "quote_volume": 1587.1288, "trades": 7, "taker_buy_quote": 300.1914}, {"ts": 1775498340000, "open": 0.00461, "high": 0.00462, "low": 0.00461, "close": 0.00462, "volume": 172203.0, "quote_volume": 793.97596, "trades": 6, "taker_buy_quote": 655.67596}, {"ts": 1775498400000, "open": 0.00462, "high": 0.00462, "low": 0.00461, "close": 0.00462, "volume": 541299.0, "quote_volume": 2499.16935, "trades": 17, "taker_buy_quote": 492.78768}, {"ts": 1775498460000, "open": 0.00462, "high": 0.00464, "low": 0.00461, "close": 0.00461, "volume": 505123.0, "quote_volume": 2335.62937, "trades": 27, "taker_buy_quote": 702.90282}, {"ts": 1775498520000, "open": 0.00461, "high": 0.00461, "low": 0.00461, "close": 0.00461, "volume": 219068.0, "quote_volume": 1009.90348, "trades": 5, "taker_buy_quote": 1009.90348}, {"ts": 1775498580000, "open": 0.00462, "high": 0.00463, "low": 0.00462, "close": 0.00463, "volume": 242062.0, "quote_volume": 1118.34804, "trades": 13, "taker_buy_quote": 520.77876}, {"ts": 1775498640000, "open": 0.00463, "high": 0.00466, "low": 0.00463, "close": 0.00466, "volume": 1212891.0, "quote_volume": 5636.15592, "trades": 24, "taker_buy_quote": 3981.47216}, {"ts": 1775498700000, "open": 0.00464, "high": 0.00465, "low": 0.00463, "close": 0.00463, "volume": 2882169.0, "quote_volume": 13394.15141, "trades": 59, "taker_buy_quote": 10083.87713}, {"ts": 1775498760000, "open": 0.00463, "high": 0.00463, "low": 0.00463, "close": 0.00463, "volume": 66373.0, "quote_volume": 307.30699, "trades": 5, "taker_buy_quote": 257.25669}, {"ts": 1775498820000, "open": 0.00463, "high": 0.00463, "low": 0.00463, "close": 0.00463, "volume": 109551.0, "quote_volume": 507.22113, "trades": 6, "taker_buy_quote": 500.29002}, {"ts": 1775498880000, "open": 0.00463, "high": 0.00464, "low": 0.00463, "close": 0.00464, "volume": 329719.0, "quote_volume": 1529.74726, "trades": 14, "taker_buy_quote": 890.82758}, {"ts": 1775498940000, "open": 0.00464, "high": 0.00465, "low": 0.00464, "close": 0.00464, "volume": 310145.0, "quote_volume": 1439.10251, "trades": 17, "taker_buy_quote": 566.12363}, {"ts": 1775499000000, "open": 0.00464, "high": 0.00464, "low": 0.00462, "close": 0.00463, "volume": 1441801.0, "quote_volume": 6679.71838, "trades": 79, "taker_buy_quote": 3619.50372}, {"ts": 1775499060000, "open": 0.00463, "high": 0.00463, "low": 0.00462, "close": 0.00462, "volume": 312159.0, "quote_volume": 1444.55673, "trades": 74, "taker_buy_quote": 83.33555}, {"ts": 1775499120000, "open": 0.00462, "high": 0.00462, "low": 0.00461, "close": 0.00462, "volume": 306858.0, "quote_volume": 1417.66118, "trades": 23, "taker_buy_quote": 703.5798}, {"ts": 1775499180000, "open": 0.00462, "high": 0.00462, "low": 0.00462, "close": 0.00462, "volume": 160804.0, "quote_volume": 742.91448, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775499240000, "open": 0.00462, "high": 0.00462, "low": 0.00461, "close": 0.00462, "volume": 726314.0, "quote_volume": 3355.45073, "trades": 137, "taker_buy_quote": 414.3447}, {"ts": 1775499300000, "open": 0.00462, "high": 0.00462, "low": 0.0046, "close": 0.0046, "volume": 945164.0, "quote_volume": 4359.62521, "trades": 57, "taker_buy_quote": 431.51262}, {"ts": 1775499360000, "open": 0.00461, "high": 0.00461, "low": 0.0046, "close": 0.00461, "volume": 518384.0, "quote_volume": 2388.40416, "trades": 25, "taker_buy_quote": 1663.81354}, {"ts": 1775499420000, "open": 0.0046, "high": 0.0046, "low": 0.0046, "close": 0.0046, "volume": 360810.0, "quote_volume": 1659.726, "trades": 15, "taker_buy_quote": 1043.9654}, {"ts": 1775499480000, "open": 0.00461, "high": 0.00461, "low": 0.0046, "close": 0.0046, "volume": 802610.0, "quote_volume": 3699.226, "trades": 19, "taker_buy_quote": 400.9317}, {"ts": 1775499540000, "open": 0.00461, "high": 0.00461, "low": 0.00461, "close": 0.00461, "volume": 28026.0, "quote_volume": 129.19986, "trades": 4, "taker_buy_quote": 129.19986}, {"ts": 1775499600000, "open": 0.00461, "high": 0.00463, "low": 0.00461, "close": 0.00463, "volume": 340182.0, "quote_volume": 1571.78468, "trades": 33, "taker_buy_quote": 1358.82509}, {"ts": 1775499660000, "open": 0.00463, "high": 0.00463, "low": 0.00461, "close": 0.00462, "volume": 356355.0, "quote_volume": 1645.94105, "trades": 26, "taker_buy_quote": 668.6452}, {"ts": 1775499720000, "open": 0.00462, "high": 0.00462, "low": 0.00462, "close": 0.00462, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499780000, "open": 0.00462, "high": 0.00462, "low": 0.00461, "close": 0.00461, "volume": 8985.0, "quote_volume": 41.46827, "trades": 3, "taker_buy_quote": 21.90804}, {"ts": 1775499840000, "open": 0.00461, "high": 0.00461, "low": 0.00461, "close": 0.00461, "volume": 95767.0, "quote_volume": 441.48587, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775499900000, "open": 0.00461, "high": 0.00461, "low": 0.00461, "close": 0.00461, "volume": 1434530.0, "quote_volume": 6613.1833, "trades": 7, "taker_buy_quote": 6601.7505}, {"ts": 1775499960000, "open": 0.00461, "high": 0.00461, "low": 0.0046, "close": 0.0046, "volume": 209927.0, "quote_volume": 966.14258, "trades": 11, "taker_buy_quote": 8.6388}, {"ts": 1775500020000, "open": 0.0046, "high": 0.00461, "low": 0.00459, "close": 0.00459, "volume": 479835.0, "quote_volume": 2207.20014, "trades": 17, "taker_buy_quote": 1128.13702}, {"ts": 1775500080000, "open": 0.00461, "high": 0.00461, "low": 0.00459, "close": 0.0046, "volume": 675061.0, "quote_volume": 3100.61104, "trades": 11, "taker_buy_quote": 71.80258}, {"ts": 1775500140000, "open": 0.0046, "high": 0.0046, "low": 0.00459, "close": 0.00459, "volume": 65780.0, "quote_volume": 302.3577, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775500200000, "open": 0.00459, "high": 0.00459, "low": 0.00458, "close": 0.00459, "volume": 1418891.0, "quote_volume": 6509.84551, "trades": 32, "taker_buy_quote": 555.37623}, {"ts": 1775500260000, "open": 0.00459, "high": 0.0046, "low": 0.00458, "close": 0.0046, "volume": 601901.0, "quote_volume": 2762.57767, "trades": 15, "taker_buy_quote": 1978.38658}, {"ts": 1775500320000, "open": 0.00459, "high": 0.0046, "low": 0.00459, "close": 0.0046, "volume": 368860.0, "quote_volume": 1696.7364, "trades": 10, "taker_buy_quote": 1471.6492}, {"ts": 1775500380000, "open": 0.0046, "high": 0.0046, "low": 0.00457, "close": 0.00457, "volume": 534799.0, "quote_volume": 2447.37139, "trades": 23, "taker_buy_quote": 775.1439}, {"ts": 1775500440000, "open": 0.00458, "high": 0.00458, "low": 0.00457, "close": 0.00457, "volume": 284732.0, "quote_volume": 1303.76619, "trades": 10, "taker_buy_quote": 551.74344}, {"ts": 1775500500000, "open": 0.00458, "high": 0.00459, "low": 0.00458, "close": 0.00459, "volume": 32668.0, "quote_volume": 149.83684, "trades": 2, "taker_buy_quote": 149.83684}, {"ts": 1775500560000, "open": 0.00459, "high": 0.0046, "low": 0.00459, "close": 0.0046, "volume": 196474.0, "quote_volume": 902.30011, "trades": 9, "taker_buy_quote": 888.69994}, {"ts": 1775500620000, "open": 0.0046, "high": 0.0046, "low": 0.00459, "close": 0.0046, "volume": 95372.0, "quote_volume": 438.08379, "trades": 5, "taker_buy_quote": 150.1026}, {"ts": 1775500680000, "open": 0.0046, "high": 0.0046, "low": 0.0046, "close": 0.0046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500740000, "open": 0.0046, "high": 0.0046, "low": 0.0046, "close": 0.0046, "volume": 128465.0, "quote_volume": 590.939, "trades": 8, "taker_buy_quote": 50.0526}, {"ts": 1775500800000, "open": 0.0046, "high": 0.00462, "low": 0.0046, "close": 0.00461, "volume": 232942.0, "quote_volume": 1073.72945, "trades": 11, "taker_buy_quote": 765.61255}, {"ts": 1775500860000, "open": 0.00461, "high": 0.00462, "low": 0.00461, "close": 0.00462, "volume": 787952.0, "quote_volume": 3639.51681, "trades": 15, "taker_buy_quote": 3507.96585}, {"ts": 1775500920000, "open": 0.00462, "high": 0.00462, "low": 0.0046, "close": 0.0046, "volume": 94677.0, "quote_volume": 435.7781, "trades": 3, "taker_buy_quote": 60.9609}, {"ts": 1775500980000, "open": 0.00461, "high": 0.00461, "low": 0.00461, "close": 0.00461, "volume": 53595.0, "quote_volume": 247.07295, "trades": 2, "taker_buy_quote": 247.07295}, {"ts": 1775501040000, "open": 0.00461, "high": 0.00461, "low": 0.00461, "close": 0.00461, "volume": 63842.0, "quote_volume": 294.31162, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775501100000, "open": 0.00462, "high": 0.00463, "low": 0.00462, "close": 0.00463, "volume": 275749.0, "quote_volume": 1274.54151, "trades": 10, "taker_buy_quote": 1238.08971}, {"ts": 1775501160000, "open": 0.00464, "high": 0.00464, "low": 0.00464, "close": 0.00464, "volume": 227912.0, "quote_volume": 1057.51168, "trades": 7, "taker_buy_quote": 555.6168}, {"ts": 1775501220000, "open": 0.00465, "high": 0.00466, "low": 0.00463, "close": 0.00463, "volume": 609239.0, "quote_volume": 2835.30484, "trades": 29, "taker_buy_quote": 1790.42373}, {"ts": 1775501280000, "open": 0.00464, "high": 0.00464, "low": 0.00462, "close": 0.00463, "volume": 290721.0, "quote_volume": 1345.72522, "trades": 20, "taker_buy_quote": 398.18142}, {"ts": 1775501340000, "open": 0.00463, "high": 0.00465, "low": 0.00463, "close": 0.00464, "volume": 228886.0, "quote_volume": 1062.31697, "trades": 7, "taker_buy_quote": 1016.01697}, {"ts": 1775501400000, "open": 0.00464, "high": 0.00464, "low": 0.00464, "close": 0.00464, "volume": 580210.0, "quote_volume": 2692.1744, "trades": 8, "taker_buy_quote": 2265.2944}, {"ts": 1775501460000, "open": 0.00464, "high": 0.00465, "low": 0.00463, "close": 0.00465, "volume": 274044.0, "quote_volume": 1271.64799, "trades": 15, "taker_buy_quote": 654.13045}, {"ts": 1775501520000, "open": 0.00465, "high": 0.00466, "low": 0.00464, "close": 0.00465, "volume": 299256.0, "quote_volume": 1392.41972, "trades": 14, "taker_buy_quote": 873.27444}, {"ts": 1775501580000, "open": 0.00464, "high": 0.00465, "low": 0.00463, "close": 0.00465, "volume": 400093.0, "quote_volume": 1855.81307, "trades": 15, "taker_buy_quote": 310.65355}, {"ts": 1775501640000, "open": 0.00465, "high": 0.00465, "low": 0.00465, "close": 0.00465, "volume": 186905.0, "quote_volume": 869.10825, "trades": 2, "taker_buy_quote": 869.10825}, {"ts": 1775501700000, "open": 0.00464, "high": 0.00464, "low": 0.00463, "close": 0.00463, "volume": 500564.0, "quote_volume": 2322.40109, "trades": 34, "taker_buy_quote": 991.8}, {"ts": 1775501760000, "open": 0.00464, "high": 0.00464, "low": 0.00463, "close": 0.00464, "volume": 906817.0, "quote_volume": 4207.56048, "trades": 45, "taker_buy_quote": 2411.85344}, {"ts": 1775501820000, "open": 0.00464, "high": 0.00464, "low": 0.00463, "close": 0.00464, "volume": 571179.0, "quote_volume": 2650.15868, "trades": 32, "taker_buy_quote": 1321.69472}, {"ts": 1775501880000, "open": 0.00464, "high": 0.00465, "low": 0.00463, "close": 0.00464, "volume": 270265.0, "quote_volume": 1253.99267, "trades": 19, "taker_buy_quote": 681.06678}, {"ts": 1775501940000, "open": 0.00464, "high": 0.00464, "low": 0.00463, "close": 0.00463, "volume": 770186.0, "quote_volume": 3566.06893, "trades": 20, "taker_buy_quote": 1256.70701}, {"ts": 1775502000000, "open": 0.00463, "high": 0.00463, "low": 0.00462, "close": 0.00463, "volume": 339136.0, "quote_volume": 1568.6976, "trades": 14, "taker_buy_quote": 22.86294}, {"ts": 1775502060000, "open": 0.00463, "high": 0.00463, "low": 0.00462, "close": 0.00462, "volume": 1469265.0, "quote_volume": 6793.94228, "trades": 66, "taker_buy_quote": 2269.10148}, {"ts": 1775502120000, "open": 0.00462, "high": 0.00463, "low": 0.00462, "close": 0.00463, "volume": 89243.0, "quote_volume": 412.64409, "trades": 10, "taker_buy_quote": 158.08209}, {"ts": 1775502180000, "open": 0.00463, "high": 0.00463, "low": 0.00462, "close": 0.00463, "volume": 138570.0, "quote_volume": 641.19589, "trades": 15, "taker_buy_quote": 259.99765}, {"ts": 1775502240000, "open": 0.00464, "high": 0.00464, "low": 0.00462, "close": 0.00463, "volume": 158162.0, "quote_volume": 731.9457, "trades": 9, "taker_buy_quote": 559.72596}, {"ts": 1775502300000, "open": 0.00463, "high": 0.00463, "low": 0.00462, "close": 0.00463, "volume": 56242.0, "quote_volume": 260.01233, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775502360000, "open": 0.00463, "high": 0.00463, "low": 0.00462, "close": 0.00462, "volume": 124471.0, "quote_volume": 575.76711, "trades": 9, "taker_buy_quote": 197.9325}, {"ts": 1775502420000, "open": 0.00462, "high": 0.00463, "low": 0.00461, "close": 0.00462, "volume": 3174391.0, "quote_volume": 14665.61836, "trades": 78, "taker_buy_quote": 3504.43557}, {"ts": 1775502480000, "open": 0.00462, "high": 0.00466, "low": 0.00461, "close": 0.00465, "volume": 3744713.0, "quote_volume": 17371.38404, "trades": 137, "taker_buy_quote": 12774.30316}, {"ts": 1775502540000, "open": 0.00464, "high": 0.00467, "low": 0.00464, "close": 0.00466, "volume": 646063.0, "quote_volume": 3010.65199, "trades": 44, "taker_buy_quote": 2246.23429}, {"ts": 1775502600000, "open": 0.00466, "high": 0.00467, "low": 0.00465, "close": 0.00466, "volume": 1046691.0, "quote_volume": 4876.51688, "trades": 103, "taker_buy_quote": 1069.35455}, {"ts": 1775502660000, "open": 0.00466, "high": 0.00466, "low": 0.00465, "close": 0.00465, "volume": 1434871.0, "quote_volume": 6679.58721, "trades": 84, "taker_buy_quote": 685.35086}, {"ts": 1775502720000, "open": 0.00465, "high": 0.00465, "low": 0.00463, "close": 0.00464, "volume": 415382.0, "quote_volume": 1926.94151, "trades": 25, "taker_buy_quote": 61.44115}, {"ts": 1775502780000, "open": 0.00464, "high": 0.00464, "low": 0.00463, "close": 0.00464, "volume": 78685.0, "quote_volume": 364.77185, "trades": 4, "taker_buy_quote": 62.06}, {"ts": 1775502840000, "open": 0.00464, "high": 0.00466, "low": 0.00464, "close": 0.00466, "volume": 411494.0, "quote_volume": 1910.51314, "trades": 29, "taker_buy_quote": 483.49099}, {"ts": 1775502900000, "open": 0.00466, "high": 0.00466, "low": 0.00464, "close": 0.00464, "volume": 39052.0, "quote_volume": 181.4902, "trades": 7, "taker_buy_quote": 73.13176}, {"ts": 1775502960000, "open": 0.00464, "high": 0.00464, "low": 0.00463, "close": 0.00464, "volume": 666811.0, "quote_volume": 3092.39711, "trades": 43, "taker_buy_quote": 650.8528}, {"ts": 1775503020000, "open": 0.00465, "high": 0.00465, "low": 0.00464, "close": 0.00465, "volume": 468914.0, "quote_volume": 2179.94488, "trades": 26, "taker_buy_quote": 1654.00965}, {"ts": 1775503080000, "open": 0.00465, "high": 0.00465, "low": 0.00465, "close": 0.00465, "volume": 44212.0, "quote_volume": 205.5858, "trades": 4, "taker_buy_quote": 205.5858}, {"ts": 1775503140000, "open": 0.00465, "high": 0.00465, "low": 0.00464, "close": 0.00464, "volume": 74248.0, "quote_volume": 345.1498, "trades": 7, "taker_buy_quote": 198.7875}, {"ts": 1775503200000, "open": 0.00465, "high": 0.00466, "low": 0.00465, "close": 0.00466, "volume": 7182.0, "quote_volume": 33.43427, "trades": 3, "taker_buy_quote": 33.43427}, {"ts": 1775503260000, "open": 0.00466, "high": 0.00466, "low": 0.00466, "close": 0.00466, "volume": 203853.0, "quote_volume": 949.95498, "trades": 9, "taker_buy_quote": 505.61466}, {"ts": 1775503320000, "open": 0.00466, "high": 0.00466, "low": 0.00465, "close": 0.00466, "volume": 335466.0, "quote_volume": 1563.01063, "trades": 17, "taker_buy_quote": 510.4564}, {"ts": 1775503380000, "open": 0.00467, "high": 0.00468, "low": 0.00467, "close": 0.00467, "volume": 3119019.0, "quote_volume": 14587.95854, "trades": 30, "taker_buy_quote": 7303.87876}, {"ts": 1775503440000, "open": 0.00466, "high": 0.00466, "low": 0.00465, "close": 0.00465, "volume": 330184.0, "quote_volume": 1536.83943, "trades": 17, "taker_buy_quote": 857.49637}, {"ts": 1775503500000, "open": 0.00466, "high": 0.00467, "low": 0.00466, "close": 0.00466, "volume": 2324341.0, "quote_volume": 10850.20284, "trades": 45, "taker_buy_quote": 3080.6568}, {"ts": 1775503560000, "open": 0.00468, "high": 0.00469, "low": 0.00467, "close": 0.00468, "volume": 292862.0, "quote_volume": 1370.88756, "trades": 32, "taker_buy_quote": 494.06997}, {"ts": 1775503620000, "open": 0.00468, "high": 0.00469, "low": 0.00467, "close": 0.00468, "volume": 423655.0, "quote_volume": 1982.9443, "trades": 37, "taker_buy_quote": 948.03885}, {"ts": 1775503680000, "open": 0.00469, "high": 0.00469, "low": 0.00467, "close": 0.00469, "volume": 148492.0, "quote_volume": 695.40923, "trades": 15, "taker_buy_quote": 519.41679}, {"ts": 1775503740000, "open": 0.00468, "high": 0.00469, "low": 0.00467, "close": 0.00469, "volume": 216612.0, "quote_volume": 1014.3532, "trades": 19, "taker_buy_quote": 762.432}, {"ts": 1775503800000, "open": 0.00468, "high": 0.00469, "low": 0.00468, "close": 0.00468, "volume": 158302.0, "quote_volume": 742.29664, "trades": 13, "taker_buy_quote": 676.89832}, {"ts": 1775503860000, "open": 0.00469, "high": 0.00469, "low": 0.00467, "close": 0.00468, "volume": 333321.0, "quote_volume": 1560.66811, "trades": 17, "taker_buy_quote": 722.78283}, {"ts": 1775503920000, "open": 0.00468, "high": 0.00469, "low": 0.00467, "close": 0.00467, "volume": 1912810.0, "quote_volume": 8959.36081, "trades": 54, "taker_buy_quote": 4324.31125}, {"ts": 1775503980000, "open": 0.00468, "high": 0.00469, "low": 0.00468, "close": 0.00468, "volume": 444364.0, "quote_volume": 2082.79194, "trades": 34, "taker_buy_quote": 1127.79421}, {"ts": 1775504040000, "open": 0.00469, "high": 0.0047, "low": 0.00468, "close": 0.0047, "volume": 346745.0, "quote_volume": 1626.28589, "trades": 24, "taker_buy_quote": 554.3859}, {"ts": 1775504100000, "open": 0.00469, "high": 0.0047, "low": 0.00468, "close": 0.0047, "volume": 761232.0, "quote_volume": 3570.00816, "trades": 42, "taker_buy_quote": 1517.7733}, {"ts": 1775504160000, "open": 0.00469, "high": 0.0047, "low": 0.00469, "close": 0.0047, "volume": 468600.0, "quote_volume": 2198.46514, "trades": 25, "taker_buy_quote": 891.84052}, {"ts": 1775504220000, "open": 0.0047, "high": 0.0047, "low": 0.0047, "close": 0.0047, "volume": 59788.0, "quote_volume": 281.0036, "trades": 4, "taker_buy_quote": 281.0036}, {"ts": 1775504280000, "open": 0.0047, "high": 0.0047, "low": 0.00469, "close": 0.00469, "volume": 328075.0, "quote_volume": 1541.83912, "trades": 10, "taker_buy_quote": 1488.6639}, {"ts": 1775504340000, "open": 0.0047, "high": 0.0047, "low": 0.00469, "close": 0.0047, "volume": 131504.0, "quote_volume": 617.05962, "trades": 10, "taker_buy_quote": 143.7542}, {"ts": 1775504400000, "open": 0.00469, "high": 0.00469, "low": 0.00465, "close": 0.00466, "volume": 2131587.0, "quote_volume": 9961.49212, "trades": 103, "taker_buy_quote": 4442.29806}, {"ts": 1775504460000, "open": 0.00465, "high": 0.00466, "low": 0.00464, "close": 0.00466, "volume": 705407.0, "quote_volume": 3277.87662, "trades": 29, "taker_buy_quote": 9.9957}, {"ts": 1775504520000, "open": 0.00465, "high": 0.00465, "low": 0.00465, "close": 0.00465, "volume": 65384.0, "quote_volume": 304.0356, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775504580000, "open": 0.00466, "high": 0.00466, "low": 0.00465, "close": 0.00465, "volume": 281993.0, "quote_volume": 1313.06975, "trades": 19, "taker_buy_quote": 563.47322}, {"ts": 1775504640000, "open": 0.00466, "high": 0.00466, "low": 0.00466, "close": 0.00466, "volume": 22909.0, "quote_volume": 106.75594, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775504700000, "open": 0.00465, "high": 0.00466, "low": 0.00463, "close": 0.00463, "volume": 515278.0, "quote_volume": 2392.76749, "trades": 24, "taker_buy_quote": 698.72434}, {"ts": 1775504760000, "open": 0.00464, "high": 0.00464, "low": 0.00463, "close": 0.00463, "volume": 187571.0, "quote_volume": 870.10916, "trades": 16, "taker_buy_quote": 177.69808}, {"ts": 1775504820000, "open": 0.00464, "high": 0.00465, "low": 0.00464, "close": 0.00464, "volume": 418733.0, "quote_volume": 1944.54434, "trades": 13, "taker_buy_quote": 1118.54064}, {"ts": 1775504880000, "open": 0.00464, "high": 0.00464, "low": 0.00464, "close": 0.00464, "volume": 18500.0, "quote_volume": 85.84, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775504940000, "open": 0.00465, "high": 0.00466, "low": 0.00464, "close": 0.00465, "volume": 556782.0, "quote_volume": 2590.32584, "trades": 20, "taker_buy_quote": 1907.21158}, {"ts": 1775505000000, "open": 0.00465, "high": 0.00468, "low": 0.00464, "close": 0.00466, "volume": 3370900.0, "quote_volume": 15740.14473, "trades": 98, "taker_buy_quote": 11542.32801}, {"ts": 1775505060000, "open": 0.00467, "high": 0.0047, "low": 0.00467, "close": 0.00468, "volume": 5543411.0, "quote_volume": 26014.97054, "trades": 171, "taker_buy_quote": 17963.04301}, {"ts": 1775505120000, "open": 0.00467, "high": 0.00469, "low": 0.00467, "close": 0.00469, "volume": 2831567.0, "quote_volume": 13233.14335, "trades": 63, "taker_buy_quote": 3441.70688}, {"ts": 1775505180000, "open": 0.00469, "high": 0.00471, "low": 0.00469, "close": 0.00469, "volume": 995824.0, "quote_volume": 4674.25847, "trades": 51, "taker_buy_quote": 2105.98257}, {"ts": 1775505240000, "open": 0.0047, "high": 0.0047, "low": 0.00469, "close": 0.0047, "volume": 1083477.0, "quote_volume": 5088.39024, "trades": 39, "taker_buy_quote": 892.6945}, {"ts": 1775505300000, "open": 0.0047, "high": 0.00472, "low": 0.00469, "close": 0.00471, "volume": 3898184.0, "quote_volume": 18324.26551, "trades": 101, "taker_buy_quote": 3208.57278}, {"ts": 1775505360000, "open": 0.00471, "high": 0.00471, "low": 0.00469, "close": 0.0047, "volume": 1376208.0, "quote_volume": 6470.21928, "trades": 82, "taker_buy_quote": 2919.17386}, {"ts": 1775505420000, "open": 0.00469, "high": 0.00471, "low": 0.00468, "close": 0.00471, "volume": 7617518.0, "quote_volume": 35810.85545, "trades": 114, "taker_buy_quote": 11426.6481}, {"ts": 1775505480000, "open": 0.00471, "high": 0.00472, "low": 0.00469, "close": 0.00469, "volume": 1163169.0, "quote_volume": 5469.78435, "trades": 47, "taker_buy_quote": 591.63326}, {"ts": 1775505540000, "open": 0.0047, "high": 0.0047, "low": 0.00469, "close": 0.00469, "volume": 1148374.0, "quote_volume": 5386.7673, "trades": 48, "taker_buy_quote": 289.7409}, {"ts": 1775505600000, "open": 0.00469, "high": 0.00469, "low": 0.00465, "close": 0.00466, "volume": 1620569.0, "quote_volume": 7576.84692, "trades": 90, "taker_buy_quote": 1568.82839}, {"ts": 1775505660000, "open": 0.00466, "high": 0.00466, "low": 0.00464, "close": 0.00464, "volume": 450342.0, "quote_volume": 2094.58476, "trades": 24, "taker_buy_quote": 208.12005}, {"ts": 1775505720000, "open": 0.00465, "high": 0.00465, "low": 0.00464, "close": 0.00464, "volume": 87102.0, "quote_volume": 404.72689, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775505780000, "open": 0.00466, "high": 0.00466, "low": 0.00465, "close": 0.00465, "volume": 208416.0, "quote_volume": 969.1584, "trades": 48, "taker_buy_quote": 11.184}, {"ts": 1775505840000, "open": 0.00465, "high": 0.00465, "low": 0.00463, "close": 0.00463, "volume": 698784.0, "quote_volume": 3244.40858, "trades": 19, "taker_buy_quote": 1583.33505}, {"ts": 1775505900000, "open": 0.00463, "high": 0.00463, "low": 0.00461, "close": 0.00461, "volume": 799619.0, "quote_volume": 3690.24757, "trades": 38, "taker_buy_quote": 2096.69538}, {"ts": 1775505960000, "open": 0.00461, "high": 0.00462, "low": 0.00461, "close": 0.00461, "volume": 1804708.0, "quote_volume": 8328.0709, "trades": 34, "taker_buy_quote": 1372.26936}, {"ts": 1775506020000, "open": 0.00462, "high": 0.00464, "low": 0.00462, "close": 0.00463, "volume": 1171299.0, "quote_volume": 5422.9888, "trades": 22, "taker_buy_quote": 3185.72238}, {"ts": 1775506080000, "open": 0.00464, "high": 0.00466, "low": 0.00464, "close": 0.00466, "volume": 346844.0, "quote_volume": 1612.714, "trades": 11, "taker_buy_quote": 1431.37816}, {"ts": 1775506140000, "open": 0.00465, "high": 0.00466, "low": 0.00465, "close": 0.00466, "volume": 21483.0, "quote_volume": 100.00326, "trades": 2, "taker_buy_quote": 50.00646}, {"ts": 1775506200000, "open": 0.00466, "high": 0.00467, "low": 0.00466, "close": 0.00467, "volume": 449210.0, "quote_volume": 2093.33808, "trades": 10, "taker_buy_quote": 1798.49056}, {"ts": 1775506260000, "open": 0.00466, "high": 0.00466, "low": 0.00466, "close": 0.00466, "volume": 363158.0, "quote_volume": 1692.31628, "trades": 7, "taker_buy_quote": 587.61668}, {"ts": 1775506320000, "open": 0.00466, "high": 0.00466, "low": 0.00466, "close": 0.00466, "volume": 389031.0, "quote_volume": 1812.88446, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775506380000, "open": 0.00465, "high": 0.00465, "low": 0.00465, "close": 0.00465, "volume": 18450.0, "quote_volume": 85.7925, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775506440000, "open": 0.00465, "high": 0.00466, "low": 0.00465, "close": 0.00466, "volume": 30298.0, "quote_volume": 140.98502, "trades": 4, "taker_buy_quote": 46.28312}, {"ts": 1775506500000, "open": 0.00466, "high": 0.00466, "low": 0.00466, "close": 0.00466, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506560000, "open": 0.00466, "high": 0.00467, "low": 0.00466, "close": 0.00467, "volume": 267878.0, "quote_volume": 1250.83716, "trades": 13, "taker_buy_quote": 791.76215}, {"ts": 1775506620000, "open": 0.00467, "high": 0.00467, "low": 0.00467, "close": 0.00467, "volume": 150569.0, "quote_volume": 703.15723, "trades": 6, "taker_buy_quote": 267.7311}, {"ts": 1775506680000, "open": 0.00467, "high": 0.00467, "low": 0.00467, "close": 0.00467, "volume": 46741.0, "quote_volume": 218.28047, "trades": 3, "taker_buy_quote": 5.99628}, {"ts": 1775506740000, "open": 0.00467, "high": 0.00469, "low": 0.00467, "close": 0.00468, "volume": 325366.0, "quote_volume": 1521.74961, "trades": 24, "taker_buy_quote": 872.81226}, {"ts": 1775506800000, "open": 0.00468, "high": 0.00468, "low": 0.00468, "close": 0.00468, "volume": 2118.0, "quote_volume": 9.91224, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775506860000, "open": 0.00469, "high": 0.00469, "low": 0.00467, "close": 0.00467, "volume": 91099.0, "quote_volume": 426.03731, "trades": 6, "taker_buy_quote": 11.69217}, {"ts": 1775506920000, "open": 0.00467, "high": 0.00467, "low": 0.00467, "close": 0.00467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506980000, "open": 0.00467, "high": 0.00467, "low": 0.00467, "close": 0.00467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507040000, "open": 0.00467, "high": 0.00467, "low": 0.00466, "close": 0.00467, "volume": 159476.0, "quote_volume": 744.54067, "trades": 7, "taker_buy_quote": 145.73669}, {"ts": 1775507100000, "open": 0.00467, "high": 0.00467, "low": 0.00467, "close": 0.00467, "volume": 187741.0, "quote_volume": 876.75047, "trades": 6, "taker_buy_quote": 199.6425}, {"ts": 1775507160000, "open": 0.00467, "high": 0.00467, "low": 0.00466, "close": 0.00467, "volume": 189061.0, "quote_volume": 882.48302, "trades": 16, "taker_buy_quote": 5.18837}, {"ts": 1775507220000, "open": 0.00466, "high": 0.00467, "low": 0.00464, "close": 0.00466, "volume": 432888.0, "quote_volume": 2016.21274, "trades": 28, "taker_buy_quote": 266.36148}, {"ts": 1775507280000, "open": 0.00466, "high": 0.00466, "low": 0.00466, "close": 0.00466, "volume": 470567.0, "quote_volume": 2192.84222, "trades": 26, "taker_buy_quote": 56.0132}, {"ts": 1775507340000, "open": 0.00466, "high": 0.00468, "low": 0.00466, "close": 0.00467, "volume": 521118.0, "quote_volume": 2431.34825, "trades": 26, "taker_buy_quote": 884.36939}, {"ts": 1775507400000, "open": 0.00467, "high": 0.00468, "low": 0.00467, "close": 0.00467, "volume": 290625.0, "quote_volume": 1359.24098, "trades": 11, "taker_buy_quote": 1188.18355}, {"ts": 1775507460000, "open": 0.00467, "high": 0.00468, "low": 0.00467, "close": 0.00468, "volume": 284896.0, "quote_volume": 1333.28432, "trades": 19, "taker_buy_quote": 905.74848}, {"ts": 1775507520000, "open": 0.00469, "high": 0.00469, "low": 0.00468, "close": 0.00468, "volume": 630669.0, "quote_volume": 2952.95475, "trades": 28, "taker_buy_quote": 1095.09771}, {"ts": 1775507580000, "open": 0.00467, "high": 0.00469, "low": 0.00467, "close": 0.00468, "volume": 367973.0, "quote_volume": 1723.06883, "trades": 15, "taker_buy_quote": 1566.14794}, {"ts": 1775507640000, "open": 0.00468, "high": 0.00468, "low": 0.00467, "close": 0.00467, "volume": 124164.0, "quote_volume": 580.59846, "trades": 15, "taker_buy_quote": 54.45648}, {"ts": 1775507700000, "open": 0.00467, "high": 0.00467, "low": 0.00467, "close": 0.00467, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507760000, "open": 0.00467, "high": 0.00467, "low": 0.00466, "close": 0.00467, "volume": 465118.0, "quote_volume": 2171.27591, "trades": 36, "taker_buy_quote": 479.62768}, {"ts": 1775507820000, "open": 0.00467, "high": 0.00467, "low": 0.00466, "close": 0.00466, "volume": 194721.0, "quote_volume": 907.44499, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775507880000, "open": 0.00466, "high": 0.00467, "low": 0.00466, "close": 0.00467, "volume": 104810.0, "quote_volume": 489.12292, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775507940000, "open": 0.00467, "high": 0.00467, "low": 0.00466, "close": 0.00466, "volume": 237102.0, "quote_volume": 1107.15516, "trades": 10, "taker_buy_quote": 362.15383}, {"ts": 1775508000000, "open": 0.00466, "high": 0.00468, "low": 0.00466, "close": 0.00467, "volume": 199412.0, "quote_volume": 932.36452, "trades": 10, "taker_buy_quote": 786.17434}, {"ts": 1775508060000, "open": 0.00467, "high": 0.00468, "low": 0.00467, "close": 0.00467, "volume": 125427.0, "quote_volume": 585.75691, "trades": 12, "taker_buy_quote": 261.77566}, {"ts": 1775508120000, "open": 0.00467, "high": 0.00467, "low": 0.00466, "close": 0.00466, "volume": 27463.0, "quote_volume": 128.1807, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775508180000, "open": 0.00467, "high": 0.00467, "low": 0.00466, "close": 0.00467, "volume": 4063.0, "quote_volume": 18.96141, "trades": 3, "taker_buy_quote": 12.99661}, {"ts": 1775508240000, "open": 0.00467, "high": 0.00467, "low": 0.00467, "close": 0.00467, "volume": 7609.0, "quote_volume": 35.53403, "trades": 1, "taker_buy_quote": 35.53403}, {"ts": 1775508300000, "open": 0.00468, "high": 0.00468, "low": 0.00468, "close": 0.00468, "volume": 267938.0, "quote_volume": 1253.94984, "trades": 1, "taker_buy_quote": 1253.94984}, {"ts": 1775508360000, "open": 0.00468, "high": 0.00468, "low": 0.00468, "close": 0.00468, "volume": 82264.0, "quote_volume": 384.99552, "trades": 2, "taker_buy_quote": 384.99552}, {"ts": 1775508420000, "open": 0.00468, "high": 0.00468, "low": 0.00466, "close": 0.00467, "volume": 1187499.0, "quote_volume": 5547.6023, "trades": 30, "taker_buy_quote": 787.12438}, {"ts": 1775508480000, "open": 0.00466, "high": 0.00467, "low": 0.00466, "close": 0.00467, "volume": 754982.0, "quote_volume": 3518.83214, "trades": 16, "taker_buy_quote": 993.28456}, {"ts": 1775508540000, "open": 0.00466, "high": 0.00467, "low": 0.00466, "close": 0.00467, "volume": 373988.0, "quote_volume": 1745.56167, "trades": 8, "taker_buy_quote": 1297.13453}, {"ts": 1775508600000, "open": 0.00467, "high": 0.00468, "low": 0.00467, "close": 0.00467, "volume": 12017.0, "quote_volume": 56.15189, "trades": 3, "taker_buy_quote": 44.65435}, {"ts": 1775508660000, "open": 0.00467, "high": 0.00467, "low": 0.00467, "close": 0.00467, "volume": 4757.0, "quote_volume": 22.21519, "trades": 2, "taker_buy_quote": 22.21519}, {"ts": 1775508720000, "open": 0.00466, "high": 0.00467, "low": 0.00466, "close": 0.00466, "volume": 78527.0, "quote_volume": 366.00465, "trades": 6, "taker_buy_quote": 32.14361}, {"ts": 1775508780000, "open": 0.00466, "high": 0.00467, "low": 0.00466, "close": 0.00467, "volume": 34359.0, "quote_volume": 160.12488, "trades": 3, "taker_buy_quote": 5.57598}, {"ts": 1775508840000, "open": 0.00466, "high": 0.00466, "low": 0.00465, "close": 0.00466, "volume": 266844.0, "quote_volume": 1242.48077, "trades": 12, "taker_buy_quote": 365.87058}, {"ts": 1775508900000, "open": 0.00466, "high": 0.00467, "low": 0.00465, "close": 0.00465, "volume": 104786.0, "quote_volume": 488.28283, "trades": 8, "taker_buy_quote": 117.12469}, {"ts": 1775508960000, "open": 0.00465, "high": 0.00465, "low": 0.00465, "close": 0.00465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775509020000, "open": 0.00465, "high": 0.00465, "low": 0.00465, "close": 0.00465, "volume": 217416.0, "quote_volume": 1010.9844, "trades": 14, "taker_buy_quote": 319.2504}, {"ts": 1775509080000, "open": 0.00465, "high": 0.00465, "low": 0.00464, "close": 0.00465, "volume": 342404.0, "quote_volume": 1591.30386, "trades": 19, "taker_buy_quote": 1129.5315}, {"ts": 1775509140000, "open": 0.00465, "high": 0.00465, "low": 0.00464, "close": 0.00464, "volume": 92165.0, "quote_volume": 428.032, "trades": 6, "taker_buy_quote": 179.676}, {"ts": 1775509200000, "open": 0.00464, "high": 0.00464, "low": 0.00464, "close": 0.00464, "volume": 6465.0, "quote_volume": 29.9976, "trades": 1, "taker_buy_quote": 29.9976}, {"ts": 1775509260000, "open": 0.00463, "high": 0.00463, "low": 0.00462, "close": 0.00463, "volume": 368777.0, "quote_volume": 1705.9027, "trades": 14, "taker_buy_quote": 684.49784}, {"ts": 1775509320000, "open": 0.00463, "high": 0.00463, "low": 0.0046, "close": 0.00462, "volume": 1292149.0, "quote_volume": 5977.29876, "trades": 19, "taker_buy_quote": 14.18033}, {"ts": 1775509380000, "open": 0.00462, "high": 0.00463, "low": 0.00461, "close": 0.00463, "volume": 624821.0, "quote_volume": 2884.39533, "trades": 15, "taker_buy_quote": 1052.78638}, {"ts": 1775509440000, "open": 0.00463, "high": 0.00463, "low": 0.00463, "close": 0.00463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775509500000, "open": 0.00463, "high": 0.00463, "low": 0.00463, "close": 0.00463, "volume": 23213.0, "quote_volume": 107.47619, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775509560000, "open": 0.00463, "high": 0.00463, "low": 0.00461, "close": 0.00461, "volume": 846000.0, "quote_volume": 3905.8012, "trades": 19, "taker_buy_quote": 59.95387}, {"ts": 1775509620000, "open": 0.00461, "high": 0.00462, "low": 0.0046, "close": 0.0046, "volume": 2006405.0, "quote_volume": 9251.51287, "trades": 27, "taker_buy_quote": 633.55446}, {"ts": 1775509680000, "open": 0.0046, "high": 0.00461, "low": 0.0046, "close": 0.0046, "volume": 688832.0, "quote_volume": 3169.37676, "trades": 12, "taker_buy_quote": 2791.57416}, {"ts": 1775509740000, "open": 0.0046, "high": 0.00461, "low": 0.00459, "close": 0.0046, "volume": 2485753.0, "quote_volume": 11421.75564, "trades": 34, "taker_buy_quote": 6692.87783}, {"ts": 1775509800000, "open": 0.0046, "high": 0.0046, "low": 0.0046, "close": 0.0046, "volume": 54339.0, "quote_volume": 249.9594, "trades": 4, "taker_buy_quote": 53.3094}, {"ts": 1775509860000, "open": 0.0046, "high": 0.0046, "low": 0.0046, "close": 0.0046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775509920000, "open": 0.0046, "high": 0.0046, "low": 0.00459, "close": 0.00459, "volume": 1500425.0, "quote_volume": 6891.7205, "trades": 21, "taker_buy_quote": 2390.3075}, {"ts": 1775509980000, "open": 0.0046, "high": 0.00461, "low": 0.00459, "close": 0.00461, "volume": 1263652.0, "quote_volume": 5812.31508, "trades": 19, "taker_buy_quote": 4461.09429}, {"ts": 1775510040000, "open": 0.00461, "high": 0.00461, "low": 0.00461, "close": 0.00461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510100000, "open": 0.0046, "high": 0.0046, "low": 0.0046, "close": 0.0046, "volume": 53619.0, "quote_volume": 246.6474, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775510160000, "open": 0.0046, "high": 0.0046, "low": 0.00458, "close": 0.00459, "volume": 1093334.0, "quote_volume": 5021.28237, "trades": 15, "taker_buy_quote": 858.08673}, {"ts": 1775510220000, "open": 0.00459, "high": 0.0046, "low": 0.00459, "close": 0.0046, "volume": 445379.0, "quote_volume": 2047.33628, "trades": 9, "taker_buy_quote": 959.3763}, {"ts": 1775510280000, "open": 0.0046, "high": 0.00464, "low": 0.0046, "close": 0.00462, "volume": 2297103.0, "quote_volume": 10615.13814, "trades": 89, "taker_buy_quote": 5895.97578}, {"ts": 1775510340000, "open": 0.00461, "high": 0.00462, "low": 0.00461, "close": 0.00462, "volume": 929621.0, "quote_volume": 4290.19525, "trades": 11, "taker_buy_quote": 4223.23961}, {"ts": 1775510400000, "open": 0.00462, "high": 0.00463, "low": 0.00462, "close": 0.00463, "volume": 180534.0, "quote_volume": 835.75222, "trades": 8, "taker_buy_quote": 835.75222}, {"ts": 1775510460000, "open": 0.00463, "high": 0.00463, "low": 0.00461, "close": 0.00462, "volume": 429943.0, "quote_volume": 1987.27328, "trades": 22, "taker_buy_quote": 608.04129}, {"ts": 1775510520000, "open": 0.00463, "high": 0.00463, "low": 0.00461, "close": 0.00461, "volume": 92398.0, "quote_volume": 427.53127, "trades": 6, "taker_buy_quote": 309.16362}, {"ts": 1775510580000, "open": 0.00462, "high": 0.00463, "low": 0.00462, "close": 0.00462, "volume": 188744.0, "quote_volume": 872.04055, "trades": 6, "taker_buy_quote": 769.43497}, {"ts": 1775510640000, "open": 0.00462, "high": 0.00462, "low": 0.00462, "close": 0.00462, "volume": 1748.0, "quote_volume": 8.07576, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775510700000, "open": 0.00462, "high": 0.00462, "low": 0.00461, "close": 0.00461, "volume": 210652.0, "quote_volume": 973.09205, "trades": 13, "taker_buy_quote": 55.5324}, {"ts": 1775510760000, "open": 0.00461, "high": 0.00461, "low": 0.00461, "close": 0.00461, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510820000, "open": 0.00462, "high": 0.00462, "low": 0.00461, "close": 0.00461, "volume": 87191.0, "quote_volume": 402.56368, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775510880000, "open": 0.00462, "high": 0.00462, "low": 0.00462, "close": 0.00462, "volume": 97560.0, "quote_volume": 450.7272, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775510940000, "open": 0.00463, "high": 0.00463, "low": 0.00462, "close": 0.00463, "volume": 173101.0, "quote_volume": 801.33743, "trades": 11, "taker_buy_quote": 690.15243}, {"ts": 1775511000000, "open": 0.00463, "high": 0.00463, "low": 0.00462, "close": 0.00463, "volume": 648877.0, "quote_volume": 3003.74967, "trades": 21, "taker_buy_quote": 502.23462}, {"ts": 1775511060000, "open": 0.00463, "high": 0.00463, "low": 0.00462, "close": 0.00462, "volume": 659048.0, "quote_volume": 3051.02136, "trades": 10, "taker_buy_quote": 2789.2972}, {"ts": 1775511120000, "open": 0.00462, "high": 0.00462, "low": 0.00462, "close": 0.00462, "volume": 3447.0, "quote_volume": 15.92514, "trades": 2, "taker_buy_quote": 15.92514}, {"ts": 1775511180000, "open": 0.00462, "high": 0.00462, "low": 0.00462, "close": 0.00462, "volume": 208744.0, "quote_volume": 964.39728, "trades": 6, "taker_buy_quote": 304.03758}, {"ts": 1775511240000, "open": 0.00463, "high": 0.00463, "low": 0.00462, "close": 0.00462, "volume": 191296.0, "quote_volume": 885.1343, "trades": 19, "taker_buy_quote": 561.01247}, {"ts": 1775511300000, "open": 0.00462, "high": 0.00464, "low": 0.00462, "close": 0.00464, "volume": 205050.0, "quote_volume": 949.65301, "trades": 22, "taker_buy_quote": 441.674}, {"ts": 1775511360000, "open": 0.00464, "high": 0.00464, "low": 0.00462, "close": 0.00462, "volume": 6169.0, "quote_volume": 28.56454, "trades": 2, "taker_buy_quote": 14.79232}, {"ts": 1775511420000, "open": 0.00462, "high": 0.00462, "low": 0.00461, "close": 0.00461, "volume": 723152.0, "quote_volume": 3340.90815, "trades": 25, "taker_buy_quote": 2303.6475}, {"ts": 1775511480000, "open": 0.00462, "high": 0.00462, "low": 0.00461, "close": 0.00462, "volume": 104179.0, "quote_volume": 480.88786, "trades": 17, "taker_buy_quote": 18.44766}, {"ts": 1775511540000, "open": 0.00462, "high": 0.00462, "low": 0.00461, "close": 0.00461, "volume": 531371.0, "quote_volume": 2454.65073, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775511600000, "open": 0.00462, "high": 0.00462, "low": 0.0046, "close": 0.00461, "volume": 1460744.0, "quote_volume": 6746.44303, "trades": 54, "taker_buy_quote": 557.0082}, {"ts": 1775511660000, "open": 0.0046, "high": 0.00461, "low": 0.00459, "close": 0.00459, "volume": 559754.0, "quote_volume": 2574.92125, "trades": 21, "taker_buy_quote": 202.94962}, {"ts": 1775511720000, "open": 0.00461, "high": 0.00461, "low": 0.0046, "close": 0.0046, "volume": 35455.0, "quote_volume": 163.32336, "trades": 3, "taker_buy_quote": 113.32596}, {"ts": 1775511780000, "open": 0.00461, "high": 0.00461, "low": 0.00461, "close": 0.00461, "volume": 8763.0, "quote_volume": 40.39743, "trades": 3, "taker_buy_quote": 40.39743}, {"ts": 1775511840000, "open": 0.00459, "high": 0.0046, "low": 0.00459, "close": 0.00459, "volume": 244071.0, "quote_volume": 1121.24521, "trades": 6, "taker_buy_quote": 220.6436}, {"ts": 1775511900000, "open": 0.0046, "high": 0.0046, "low": 0.0046, "close": 0.0046, "volume": 44596.0, "quote_volume": 205.1416, "trades": 3, "taker_buy_quote": 205.1416}, {"ts": 1775511960000, "open": 0.0046, "high": 0.0046, "low": 0.0046, "close": 0.0046, "volume": 210616.0, "quote_volume": 968.8336, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775512020000, "open": 0.00459, "high": 0.00459, "low": 0.00458, "close": 0.00459, "volume": 17647.0, "quote_volume": 80.97871, "trades": 6, "taker_buy_quote": 10.33668}, {"ts": 1775512080000, "open": 0.00459, "high": 0.00459, "low": 0.00459, "close": 0.00459, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512140000, "open": 0.00458, "high": 0.00459, "low": 0.00458, "close": 0.00459, "volume": 816275.0, "quote_volume": 3740.74316, "trades": 12, "taker_buy_quote": 1011.47994}, {"ts": 1775512200000, "open": 0.00459, "high": 0.00459, "low": 0.00459, "close": 0.00459, "volume": 12422.0, "quote_volume": 57.01698, "trades": 1, "taker_buy_quote": 57.01698}, {"ts": 1775512260000, "open": 0.00459, "high": 0.0046, "low": 0.00458, "close": 0.0046, "volume": 163539.0, "quote_volume": 751.70115, "trades": 5, "taker_buy_quote": 543.6096}, {"ts": 1775512320000, "open": 0.00459, "high": 0.00459, "low": 0.00459, "close": 0.00459, "volume": 77021.0, "quote_volume": 353.52639, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775512380000, "open": 0.00459, "high": 0.0046, "low": 0.00458, "close": 0.0046, "volume": 317460.0, "quote_volume": 1457.22005, "trades": 25, "taker_buy_quote": 86.802}, {"ts": 1775512440000, "open": 0.00458, "high": 0.00458, "low": 0.00458, "close": 0.00458, "volume": 179210.0, "quote_volume": 820.7818, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775512500000, "open": 0.00458, "high": 0.00458, "low": 0.00457, "close": 0.00457, "volume": 121858.0, "quote_volume": 557.99817, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775512560000, "open": 0.00457, "high": 0.00458, "low": 0.00457, "close": 0.00458, "volume": 979302.0, "quote_volume": 4483.7601, "trades": 13, "taker_buy_quote": 4193.79817}, {"ts": 1775512620000, "open": 0.00458, "high": 0.00458, "low": 0.00458, "close": 0.00458, "volume": 24560.0, "quote_volume": 112.4848, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775512680000, "open": 0.00459, "high": 0.00459, "low": 0.00458, "close": 0.00458, "volume": 27204.0, "quote_volume": 124.81489, "trades": 3, "taker_buy_quote": 101.24163}, {"ts": 1775512740000, "open": 0.00458, "high": 0.00458, "low": 0.00458, "close": 0.00458, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512800000, "open": 0.00458, "high": 0.00458, "low": 0.00454, "close": 0.00457, "volume": 1604480.0, "quote_volume": 7322.45958, "trades": 56, "taker_buy_quote": 2914.00573}, {"ts": 1775512860000, "open": 0.00457, "high": 0.00457, "low": 0.00457, "close": 0.00457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512920000, "open": 0.00456, "high": 0.00456, "low": 0.00453, "close": 0.00454, "volume": 686102.0, "quote_volume": 3124.61318, "trades": 26, "taker_buy_quote": 398.20146}, {"ts": 1775512980000, "open": 0.00455, "high": 0.00455, "low": 0.00454, "close": 0.00455, "volume": 688050.0, "quote_volume": 3124.52324, "trades": 16, "taker_buy_quote": 2277.70827}, {"ts": 1775513040000, "open": 0.00454, "high": 0.00457, "low": 0.00454, "close": 0.00457, "volume": 465967.0, "quote_volume": 2122.64758, "trades": 26, "taker_buy_quote": 1567.05352}, {"ts": 1775513100000, "open": 0.00456, "high": 0.00456, "low": 0.00456, "close": 0.00456, "volume": 4617.0, "quote_volume": 21.05352, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775513160000, "open": 0.00457, "high": 0.00457, "low": 0.00457, "close": 0.00457, "volume": 43775.0, "quote_volume": 200.05175, "trades": 7, "taker_buy_quote": 95.97}, {"ts": 1775513220000, "open": 0.00458, "high": 0.00458, "low": 0.00457, "close": 0.00457, "volume": 221367.0, "quote_volume": 1013.75059, "trades": 12, "taker_buy_quote": 591.79096}, {"ts": 1775513280000, "open": 0.00457, "high": 0.00458, "low": 0.00456, "close": 0.00458, "volume": 515596.0, "quote_volume": 2356.38372, "trades": 13, "taker_buy_quote": 255.82976}, {"ts": 1775513340000, "open": 0.00457, "high": 0.00457, "low": 0.00454, "close": 0.00455, "volume": 630680.0, "quote_volume": 2868.10078, "trades": 23, "taker_buy_quote": 45.13141}, {"ts": 1775513400000, "open": 0.00455, "high": 0.00455, "low": 0.00453, "close": 0.00453, "volume": 860445.0, "quote_volume": 3904.72219, "trades": 25, "taker_buy_quote": 111.09279}, {"ts": 1775513460000, "open": 0.00454, "high": 0.00455, "low": 0.00453, "close": 0.00455, "volume": 436019.0, "quote_volume": 1975.94155, "trades": 15, "taker_buy_quote": 181.72275}, {"ts": 1775513520000, "open": 0.00454, "high": 0.00454, "low": 0.00454, "close": 0.00454, "volume": 40695.0, "quote_volume": 184.7553, "trades": 5, "taker_buy_quote": 4.99854}, {"ts": 1775513580000, "open": 0.00454, "high": 0.00454, "low": 0.00453, "close": 0.00453, "volume": 66371.0, "quote_volume": 300.98842, "trades": 3, "taker_buy_quote": 71.90906}, {"ts": 1775513640000, "open": 0.00454, "high": 0.00454, "low": 0.00452, "close": 0.00453, "volume": 897777.0, "quote_volume": 4064.76263, "trades": 38, "taker_buy_quote": 239.06306}, {"ts": 1775513700000, "open": 0.00453, "high": 0.00454, "low": 0.00453, "close": 0.00454, "volume": 53804.0, "quote_volume": 243.93491, "trades": 8, "taker_buy_quote": 92.06666}, {"ts": 1775513760000, "open": 0.00454, "high": 0.00454, "low": 0.00452, "close": 0.00454, "volume": 1015170.0, "quote_volume": 4603.48879, "trades": 34, "taker_buy_quote": 1687.38988}, {"ts": 1775513820000, "open": 0.00454, "high": 0.00455, "low": 0.00454, "close": 0.00454, "volume": 562386.0, "quote_volume": 2558.30952, "trades": 25, "taker_buy_quote": 1470.85018}, {"ts": 1775513880000, "open": 0.00454, "high": 0.00454, "low": 0.00454, "close": 0.00454, "volume": 256492.0, "quote_volume": 1164.47368, "trades": 7, "taker_buy_quote": 651.65344}, {"ts": 1775513940000, "open": 0.00453, "high": 0.00454, "low": 0.00453, "close": 0.00454, "volume": 633098.0, "quote_volume": 2867.98403, "trades": 14, "taker_buy_quote": 2262.3185}, {"ts": 1775514000000, "open": 0.00454, "high": 0.00454, "low": 0.00454, "close": 0.00454, "volume": 3303.0, "quote_volume": 14.99562, "trades": 1, "taker_buy_quote": 14.99562}, {"ts": 1775514060000, "open": 0.00454, "high": 0.00455, "low": 0.00454, "close": 0.00455, "volume": 161176.0, "quote_volume": 732.12414, "trades": 7, "taker_buy_quote": 252.1281}, {"ts": 1775514120000, "open": 0.00455, "high": 0.00456, "low": 0.00455, "close": 0.00455, "volume": 502373.0, "quote_volume": 2285.96589, "trades": 12, "taker_buy_quote": 2195.78944}, {"ts": 1775514180000, "open": 0.00456, "high": 0.00456, "low": 0.00455, "close": 0.00455, "volume": 17567.0, "quote_volume": 79.99563, "trades": 2, "taker_buy_quote": 29.99568}, {"ts": 1775514240000, "open": 0.00454, "high": 0.00454, "low": 0.00454, "close": 0.00454, "volume": 8074.0, "quote_volume": 36.65596, "trades": 3, "taker_buy_quote": 36.65596}, {"ts": 1775514300000, "open": 0.00454, "high": 0.00454, "low": 0.00454, "close": 0.00454, "volume": 8535.0, "quote_volume": 38.7489, "trades": 1, "taker_buy_quote": 38.7489}, {"ts": 1775514360000, "open": 0.00454, "high": 0.00454, "low": 0.00454, "close": 0.00454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514420000, "open": 0.00454, "high": 0.00454, "low": 0.00454, "close": 0.00454, "volume": 32143.0, "quote_volume": 145.92922, "trades": 4, "taker_buy_quote": 145.92922}, {"ts": 1775514480000, "open": 0.00454, "high": 0.00454, "low": 0.00454, "close": 0.00454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514540000, "open": 0.00453, "high": 0.00453, "low": 0.00453, "close": 0.00453, "volume": 269879.0, "quote_volume": 1222.55187, "trades": 10, "taker_buy_quote": 305.82483}, {"ts": 1775514600000, "open": 0.00453, "high": 0.00453, "low": 0.00453, "close": 0.00453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514660000, "open": 0.00453, "high": 0.00453, "low": 0.00453, "close": 0.00453, "volume": 172968.0, "quote_volume": 783.54504, "trades": 12, "taker_buy_quote": 119.89098}, {"ts": 1775514720000, "open": 0.00453, "high": 0.00453, "low": 0.00453, "close": 0.00453, "volume": 90798.0, "quote_volume": 411.31494, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775514780000, "open": 0.00454, "high": 0.00454, "low": 0.00454, "close": 0.00454, "volume": 390490.0, "quote_volume": 1772.8246, "trades": 7, "taker_buy_quote": 1571.7707}, {"ts": 1775514840000, "open": 0.00454, "high": 0.00455, "low": 0.00454, "close": 0.00455, "volume": 29010.0, "quote_volume": 131.7262, "trades": 4, "taker_buy_quote": 131.7262}, {"ts": 1775514900000, "open": 0.00454, "high": 0.00454, "low": 0.00454, "close": 0.00454, "volume": 24015.0, "quote_volume": 109.0281, "trades": 4, "taker_buy_quote": 39.8158}, {"ts": 1775514960000, "open": 0.00454, "high": 0.00454, "low": 0.00454, "close": 0.00454, "volume": 32358.0, "quote_volume": 146.90532, "trades": 3, "taker_buy_quote": 19.9987}, {"ts": 1775515020000, "open": 0.00453, "high": 0.00455, "low": 0.00453, "close": 0.00454, "volume": 618014.0, "quote_volume": 2805.28978, "trades": 13, "taker_buy_quote": 2511.53958}, {"ts": 1775515080000, "open": 0.00455, "high": 0.00456, "low": 0.00454, "close": 0.00455, "volume": 152342.0, "quote_volume": 693.42497, "trades": 20, "taker_buy_quote": 416.72298}, {"ts": 1775515140000, "open": 0.00455, "high": 0.00455, "low": 0.00454, "close": 0.00454, "volume": 38081.0, "quote_volume": 172.95718, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775515200000, "open": 0.00455, "high": 0.00455, "low": 0.00455, "close": 0.00455, "volume": 598688.0, "quote_volume": 2724.0304, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775515260000, "open": 0.00455, "high": 0.00455, "low": 0.00455, "close": 0.00455, "volume": 1069696.0, "quote_volume": 4867.1168, "trades": 14, "taker_buy_quote": 3798.8314}, {"ts": 1775515320000, "open": 0.00455, "high": 0.00455, "low": 0.00455, "close": 0.00455, "volume": 153128.0, "quote_volume": 696.7324, "trades": 3, "taker_buy_quote": 302.302}, {"ts": 1775515380000, "open": 0.00455, "high": 0.00455, "low": 0.00455, "close": 0.00455, "volume": 61908.0, "quote_volume": 281.6814, "trades": 5, "taker_buy_quote": 154.154}, {"ts": 1775515440000, "open": 0.00455, "high": 0.00456, "low": 0.00455, "close": 0.00456, "volume": 200725.0, "quote_volume": 914.35555, "trades": 8, "taker_buy_quote": 837.27855}, {"ts": 1775515500000, "open": 0.00456, "high": 0.00457, "low": 0.00456, "close": 0.00457, "volume": 193244.0, "quote_volume": 881.85887, "trades": 4, "taker_buy_quote": 881.85887}, {"ts": 1775515560000, "open": 0.00456, "high": 0.00456, "low": 0.00454, "close": 0.00454, "volume": 247130.0, "quote_volume": 1123.62828, "trades": 21, "taker_buy_quote": 11.0656}, {"ts": 1775515620000, "open": 0.00453, "high": 0.00453, "low": 0.00452, "close": 0.00453, "volume": 574689.0, "quote_volume": 2601.04294, "trades": 31, "taker_buy_quote": 453.90298}, {"ts": 1775515680000, "open": 0.00452, "high": 0.00453, "low": 0.00452, "close": 0.00453, "volume": 53694.0, "quote_volume": 242.9038, "trades": 4, "taker_buy_quote": 170.30356}, {"ts": 1775515740000, "open": 0.00453, "high": 0.00453, "low": 0.00453, "close": 0.00453, "volume": 21238.0, "quote_volume": 96.20814, "trades": 2, "taker_buy_quote": 19.46994}, {"ts": 1775515800000, "open": 0.00452, "high": 0.00452, "low": 0.00452, "close": 0.00452, "volume": 96997.0, "quote_volume": 438.42644, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775515860000, "open": 0.00453, "high": 0.00453, "low": 0.00452, "close": 0.00453, "volume": 194425.0, "quote_volume": 880.51533, "trades": 12, "taker_buy_quote": 689.75592}, {"ts": 1775515920000, "open": 0.00452, "high": 0.00452, "low": 0.00452, "close": 0.00452, "volume": 36564.0, "quote_volume": 165.26928, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775515980000, "open": 0.00452, "high": 0.00452, "low": 0.00449, "close": 0.0045, "volume": 1627939.0, "quote_volume": 7326.2486, "trades": 39, "taker_buy_quote": 1877.77425}, {"ts": 1775516040000, "open": 0.0045, "high": 0.00451, "low": 0.00449, "close": 0.0045, "volume": 598007.0, "quote_volume": 2690.31441, "trades": 27, "taker_buy_quote": 1495.62924}, {"ts": 1775516100000, "open": 0.00451, "high": 0.00451, "low": 0.0045, "close": 0.0045, "volume": 19900.0, "quote_volume": 89.63789, "trades": 3, "taker_buy_quote": 39.63839}, {"ts": 1775516160000, "open": 0.0045, "high": 0.0045, "low": 0.0045, "close": 0.0045, "volume": 78880.0, "quote_volume": 354.96, "trades": 4, "taker_buy_quote": 202.5}, {"ts": 1775516220000, "open": 0.0045, "high": 0.0045, "low": 0.0045, "close": 0.0045, "volume": 1287.0, "quote_volume": 5.7915, "trades": 1, "taker_buy_quote": 5.7915}, {"ts": 1775516280000, "open": 0.0045, "high": 0.0045, "low": 0.00449, "close": 0.00449, "volume": 6254.0, "quote_volume": 28.09459, "trades": 2, "taker_buy_quote": 6.3585}, {"ts": 1775516340000, "open": 0.00449, "high": 0.00449, "low": 0.00446, "close": 0.00447, "volume": 1076010.0, "quote_volume": 4810.49301, "trades": 43, "taker_buy_quote": 1170.6099}, {"ts": 1775516400000, "open": 0.00447, "high": 0.00447, "low": 0.00445, "close": 0.00445, "volume": 1981934.0, "quote_volume": 8836.9406, "trades": 40, "taker_buy_quote": 1066.44433}, {"ts": 1775516460000, "open": 0.00445, "high": 0.00446, "low": 0.00443, "close": 0.00444, "volume": 700715.0, "quote_volume": 3113.34737, "trades": 46, "taker_buy_quote": 613.70519}, {"ts": 1775516520000, "open": 0.00444, "high": 0.00448, "low": 0.00444, "close": 0.00447, "volume": 797036.0, "quote_volume": 3554.22702, "trades": 38, "taker_buy_quote": 1974.91463}, {"ts": 1775516580000, "open": 0.00447, "high": 0.00448, "low": 0.00447, "close": 0.00448, "volume": 25982.0, "quote_volume": 116.21869, "trades": 4, "taker_buy_quote": 111.181}, {"ts": 1775516640000, "open": 0.00448, "high": 0.00448, "low": 0.00447, "close": 0.00447, "volume": 32805.0, "quote_volume": 146.94569, "trades": 4, "taker_buy_quote": 137.68832}, {"ts": 1775516700000, "open": 0.00448, "high": 0.00448, "low": 0.00447, "close": 0.00447, "volume": 309406.0, "quote_volume": 1384.09374, "trades": 9, "taker_buy_quote": 100.05184}, {"ts": 1775516760000, "open": 0.00447, "high": 0.00447, "low": 0.00446, "close": 0.00446, "volume": 60121.0, "quote_volume": 268.49332, "trades": 7, "taker_buy_quote": 26.60097}, {"ts": 1775516820000, "open": 0.00446, "high": 0.00446, "low": 0.00446, "close": 0.00446, "volume": 138561.0, "quote_volume": 617.98206, "trades": 12, "taker_buy_quote": 409.3165}, {"ts": 1775516880000, "open": 0.00445, "high": 0.00445, "low": 0.00445, "close": 0.00445, "volume": 31813.0, "quote_volume": 141.56785, "trades": 4, "taker_buy_quote": 50.0536}, {"ts": 1775516940000, "open": 0.00445, "high": 0.00447, "low": 0.00445, "close": 0.00447, "volume": 1593028.0, "quote_volume": 7106.15373, "trades": 36, "taker_buy_quote": 5025.95139}, {"ts": 1775517000000, "open": 0.00446, "high": 0.00446, "low": 0.00446, "close": 0.00446, "volume": 15047.0, "quote_volume": 67.10962, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775517060000, "open": 0.00447, "high": 0.00447, "low": 0.00447, "close": 0.00447, "volume": 8197.0, "quote_volume": 36.64059, "trades": 1, "taker_buy_quote": 36.64059}, {"ts": 1775517120000, "open": 0.00447, "high": 0.00447, "low": 0.00447, "close": 0.00447, "volume": 122333.0, "quote_volume": 546.82851, "trades": 6, "taker_buy_quote": 125.71875}, {"ts": 1775517180000, "open": 0.00447, "high": 0.00447, "low": 0.00446, "close": 0.00446, "volume": 322786.0, "quote_volume": 1442.12855, "trades": 10, "taker_buy_quote": 125.71875}, {"ts": 1775517240000, "open": 0.00447, "high": 0.00448, "low": 0.00447, "close": 0.00448, "volume": 71996.0, "quote_volume": 322.43023, "trades": 6, "taker_buy_quote": 322.43023}, {"ts": 1775517300000, "open": 0.00447, "high": 0.00447, "low": 0.00445, "close": 0.00445, "volume": 465144.0, "quote_volume": 2074.49535, "trades": 20, "taker_buy_quote": 33.19499}, {"ts": 1775517360000, "open": 0.00446, "high": 0.00446, "low": 0.00446, "close": 0.00446, "volume": 28150.0, "quote_volume": 125.549, "trades": 2, "taker_buy_quote": 125.549}, {"ts": 1775517420000, "open": 0.00446, "high": 0.00447, "low": 0.00445, "close": 0.00447, "volume": 766712.0, "quote_volume": 3420.72073, "trades": 11, "taker_buy_quote": 3375.42598}, {"ts": 1775517480000, "open": 0.00447, "high": 0.00447, "low": 0.00446, "close": 0.00447, "volume": 307637.0, "quote_volume": 1374.78789, "trades": 12, "taker_buy_quote": 606.93213}, {"ts": 1775517540000, "open": 0.00447, "high": 0.00448, "low": 0.00447, "close": 0.00448, "volume": 32759.0, "quote_volume": 146.51941, "trades": 3, "taker_buy_quote": 38.83264}, {"ts": 1775517600000, "open": 0.00448, "high": 0.00448, "low": 0.00447, "close": 0.00447, "volume": 252840.0, "quote_volume": 1130.23813, "trades": 4, "taker_buy_quote": 19.41184}, {"ts": 1775517660000, "open": 0.00447, "high": 0.00447, "low": 0.00446, "close": 0.00447, "volume": 54338.0, "quote_volume": 242.79349, "trades": 5, "taker_buy_quote": 199.36647}, {"ts": 1775517720000, "open": 0.00447, "high": 0.00447, "low": 0.00446, "close": 0.00447, "volume": 372906.0, "quote_volume": 1664.40504, "trades": 11, "taker_buy_quote": 204.5919}, {"ts": 1775517780000, "open": 0.00447, "high": 0.00447, "low": 0.00447, "close": 0.00447, "volume": 118196.0, "quote_volume": 528.33612, "trades": 6, "taker_buy_quote": 238.68459}, {"ts": 1775517840000, "open": 0.00447, "high": 0.00447, "low": 0.00447, "close": 0.00447, "volume": 94623.0, "quote_volume": 422.96481, "trades": 3, "taker_buy_quote": 75.7218}, {"ts": 1775517900000, "open": 0.00447, "high": 0.00447, "low": 0.00447, "close": 0.00447, "volume": 13855.0, "quote_volume": 61.93185, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775517960000, "open": 0.00447, "high": 0.00448, "low": 0.00447, "close": 0.00448, "volume": 158617.0, "quote_volume": 710.49231, "trades": 9, "taker_buy_quote": 416.41167}, {"ts": 1775518020000, "open": 0.00448, "high": 0.00448, "low": 0.00448, "close": 0.00448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775518080000, "open": 0.00448, "high": 0.00448, "low": 0.00448, "close": 0.00448, "volume": 5079.0, "quote_volume": 22.75392, "trades": 2, "taker_buy_quote": 22.75392}, {"ts": 1775518140000, "open": 0.00447, "high": 0.00447, "low": 0.00447, "close": 0.00447, "volume": 846567.0, "quote_volume": 3784.15449, "trades": 19, "taker_buy_quote": 75.7218}, {"ts": 1775518200000, "open": 0.00446, "high": 0.00446, "low": 0.00446, "close": 0.00446, "volume": 57125.0, "quote_volume": 254.7775, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775518260000, "open": 0.00446, "high": 0.00447, "low": 0.00446, "close": 0.00447, "volume": 111650.0, "quote_volume": 498.25705, "trades": 6, "taker_buy_quote": 125.71875}, {"ts": 1775518320000, "open": 0.00447, "high": 0.00449, "low": 0.00447, "close": 0.00449, "volume": 19278.0, "quote_volume": 86.3288, "trades": 3, "taker_buy_quote": 59.99603}, {"ts": 1775518380000, "open": 0.00448, "high": 0.00449, "low": 0.00448, "close": 0.00449, "volume": 37861.0, "quote_volume": 169.95015, "trades": 3, "taker_buy_quote": 149.45863}, {"ts": 1775518440000, "open": 0.00449, "high": 0.00449, "low": 0.00449, "close": 0.00449, "volume": 50425.0, "quote_volume": 226.40825, "trades": 6, "taker_buy_quote": 226.40825}, {"ts": 1775518500000, "open": 0.00449, "high": 0.00449, "low": 0.00449, "close": 0.00449, "volume": 60588.0, "quote_volume": 272.04012, "trades": 4, "taker_buy_quote": 272.04012}, {"ts": 1775518560000, "open": 0.0045, "high": 0.00452, "low": 0.0045, "close": 0.0045, "volume": 449935.0, "quote_volume": 2031.47225, "trades": 19, "taker_buy_quote": 1919.50935}, {"ts": 1775518620000, "open": 0.00451, "high": 0.00452, "low": 0.0045, "close": 0.00452, "volume": 298103.0, "quote_volume": 1345.67338, "trades": 17, "taker_buy_quote": 1089.01266}, {"ts": 1775518680000, "open": 0.00452, "high": 0.00452, "low": 0.00451, "close": 0.00452, "volume": 568449.0, "quote_volume": 2569.3448, "trades": 29, "taker_buy_quote": 641.03996}, {"ts": 1775518740000, "open": 0.00452, "high": 0.00452, "low": 0.00451, "close": 0.00452, "volume": 571227.0, "quote_volume": 2581.70887, "trades": 28, "taker_buy_quote": 153.1376}, {"ts": 1775518800000, "open": 0.00452, "high": 0.00452, "low": 0.00452, "close": 0.00452, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775518860000, "open": 0.00452, "high": 0.00452, "low": 0.00452, "close": 0.00452, "volume": 51157.0, "quote_volume": 231.22964, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775518920000, "open": 0.00452, "high": 0.00452, "low": 0.00452, "close": 0.00452, "volume": 287467.0, "quote_volume": 1299.35084, "trades": 7, "taker_buy_quote": 767.8124}, {"ts": 1775518980000, "open": 0.00452, "high": 0.00452, "low": 0.00451, "close": 0.00452, "volume": 404982.0, "quote_volume": 1829.74691, "trades": 18, "taker_buy_quote": 1029.33508}, {"ts": 1775519040000, "open": 0.00452, "high": 0.00453, "low": 0.00452, "close": 0.00453, "volume": 687731.0, "quote_volume": 3114.43413, "trades": 13, "taker_buy_quote": 2667.47849}, {"ts": 1775519100000, "open": 0.00453, "high": 0.00454, "low": 0.00453, "close": 0.00454, "volume": 379525.0, "quote_volume": 1721.88902, "trades": 14, "taker_buy_quote": 1106.20756}, {"ts": 1775519160000, "open": 0.00454, "high": 0.00454, "low": 0.00454, "close": 0.00454, "volume": 311427.0, "quote_volume": 1413.87858, "trades": 9, "taker_buy_quote": 694.24318}, {"ts": 1775519220000, "open": 0.00454, "high": 0.00454, "low": 0.00454, "close": 0.00454, "volume": 1265.0, "quote_volume": 5.7431, "trades": 1, "taker_buy_quote": 5.7431}, {"ts": 1775519280000, "open": 0.00454, "high": 0.00457, "low": 0.00454, "close": 0.00457, "volume": 993308.0, "quote_volume": 4515.74349, "trades": 31, "taker_buy_quote": 2857.01013}, {"ts": 1775519340000, "open": 0.00455, "high": 0.00455, "low": 0.00454, "close": 0.00454, "volume": 178741.0, "quote_volume": 811.88371, "trades": 10, "taker_buy_quote": 27.65035}, {"ts": 1775519400000, "open": 0.00453, "high": 0.00453, "low": 0.00451, "close": 0.00451, "volume": 292431.0, "quote_volume": 1320.42889, "trades": 12, "taker_buy_quote": 34.63185}, {"ts": 1775519460000, "open": 0.00451, "high": 0.00452, "low": 0.00451, "close": 0.00452, "volume": 358875.0, "quote_volume": 1622.07288, "trades": 5, "taker_buy_quote": 1603.07676}, {"ts": 1775519520000, "open": 0.00452, "high": 0.00452, "low": 0.0045, "close": 0.0045, "volume": 262696.0, "quote_volume": 1184.58118, "trades": 13, "taker_buy_quote": 375.8744}, {"ts": 1775519580000, "open": 0.0045, "high": 0.0045, "low": 0.0045, "close": 0.0045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775519640000, "open": 0.0045, "high": 0.0045, "low": 0.0045, "close": 0.0045, "volume": 230927.0, "quote_volume": 1039.1715, "trades": 4, "taker_buy_quote": 76.23}, {"ts": 1775519700000, "open": 0.00451, "high": 0.00451, "low": 0.00451, "close": 0.00451, "volume": 5420.0, "quote_volume": 24.4442, "trades": 2, "taker_buy_quote": 24.4442}, {"ts": 1775519760000, "open": 0.00451, "high": 0.00451, "low": 0.00451, "close": 0.00451, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775519820000, "open": 0.0045, "high": 0.0045, "low": 0.00449, "close": 0.00449, "volume": 138465.0, "quote_volume": 621.81896, "trades": 7, "taker_buy_quote": 222.255}, {"ts": 1775519880000, "open": 0.00449, "high": 0.00449, "low": 0.00448, "close": 0.00449, "volume": 274903.0, "quote_volume": 1234.20504, "trades": 14, "taker_buy_quote": 166.49818}, {"ts": 1775519940000, "open": 0.00448, "high": 0.00448, "low": 0.00447, "close": 0.00448, "volume": 361551.0, "quote_volume": 1619.42787, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775520000000, "open": 0.00447, "high": 0.00447, "low": 0.00442, "close": 0.00444, "volume": 1950339.0, "quote_volume": 8664.37267, "trades": 60, "taker_buy_quote": 2262.98287}, {"ts": 1775520060000, "open": 0.00442, "high": 0.00443, "low": 0.00442, "close": 0.00442, "volume": 942968.0, "quote_volume": 4169.7451, "trades": 39, "taker_buy_quote": 3198.60038}, {"ts": 1775520120000, "open": 0.00443, "high": 0.00447, "low": 0.00442, "close": 0.00447, "volume": 1009482.0, "quote_volume": 4479.69128, "trades": 33, "taker_buy_quote": 4058.41684}, {"ts": 1775520180000, "open": 0.00448, "high": 0.00448, "low": 0.00447, "close": 0.00448, "volume": 381773.0, "quote_volume": 1710.30924, "trades": 15, "taker_buy_quote": 505.68}, {"ts": 1775520240000, "open": 0.00448, "high": 0.00448, "low": 0.00447, "close": 0.00447, "volume": 21450.0, "quote_volume": 96.07345, "trades": 3, "taker_buy_quote": 75.8912}, {"ts": 1775520300000, "open": 0.00448, "high": 0.00448, "low": 0.00447, "close": 0.00448, "volume": 58260.0, "quote_volume": 260.90426, "trades": 6, "taker_buy_quote": 164.46976}, {"ts": 1775520360000, "open": 0.00449, "high": 0.00452, "low": 0.00449, "close": 0.0045, "volume": 1006510.0, "quote_volume": 4529.52718, "trades": 40, "taker_buy_quote": 3603.58524}, {"ts": 1775520420000, "open": 0.00449, "high": 0.00449, "low": 0.00448, "close": 0.00449, "volume": 579152.0, "quote_volume": 2600.05482, "trades": 19, "taker_buy_quote": 323.9188}, {"ts": 1775520480000, "open": 0.00449, "high": 0.0045, "low": 0.00447, "close": 0.00447, "volume": 1380993.0, "quote_volume": 6202.97472, "trades": 39, "taker_buy_quote": 2330.63071}, {"ts": 1775520540000, "open": 0.00448, "high": 0.00448, "low": 0.00445, "close": 0.00445, "volume": 339016.0, "quote_volume": 1512.07757, "trades": 14, "taker_buy_quote": 175.88957}, {"ts": 1775520600000, "open": 0.00446, "high": 0.00446, "low": 0.00442, "close": 0.00442, "volume": 392612.0, "quote_volume": 1743.59875, "trades": 10, "taker_buy_quote": 30.00688}, {"ts": 1775520660000, "open": 0.00443, "high": 0.00444, "low": 0.00443, "close": 0.00443, "volume": 1001529.0, "quote_volume": 4445.37069, "trades": 22, "taker_buy_quote": 4313.96857}, {"ts": 1775520720000, "open": 0.00443, "high": 0.00443, "low": 0.00443, "close": 0.00443, "volume": 66440.0, "quote_volume": 294.3292, "trades": 2, "taker_buy_quote": 219.285}, {"ts": 1775520780000, "open": 0.00442, "high": 0.00443, "low": 0.00442, "close": 0.00442, "volume": 179901.0, "quote_volume": 795.61408, "trades": 9, "taker_buy_quote": 125.04118}, {"ts": 1775520840000, "open": 0.00442, "high": 0.00443, "low": 0.00441, "close": 0.00441, "volume": 1112710.0, "quote_volume": 4909.57614, "trades": 32, "taker_buy_quote": 360.52517}, {"ts": 1775520900000, "open": 0.00441, "high": 0.00445, "low": 0.00441, "close": 0.00445, "volume": 3359666.0, "quote_volume": 14913.96401, "trades": 79, "taker_buy_quote": 11493.90098}, {"ts": 1775520960000, "open": 0.00444, "high": 0.00445, "low": 0.00444, "close": 0.00444, "volume": 1302986.0, "quote_volume": 5785.81866, "trades": 26, "taker_buy_quote": 422.04046}, {"ts": 1775521020000, "open": 0.00444, "high": 0.00444, "low": 0.00443, "close": 0.00444, "volume": 359234.0, "quote_volume": 1592.19824, "trades": 16, "taker_buy_quote": 288.84864}, {"ts": 1775521080000, "open": 0.00444, "high": 0.00445, "low": 0.00444, "close": 0.00445, "volume": 228303.0, "quote_volume": 1015.65936, "trades": 11, "taker_buy_quote": 940.27636}, {"ts": 1775521140000, "open": 0.00445, "high": 0.00446, "low": 0.00445, "close": 0.00445, "volume": 422400.0, "quote_volume": 1881.19088, "trades": 15, "taker_buy_quote": 1874.66273}, {"ts": 1775521200000, "open": 0.00446, "high": 0.00446, "low": 0.00445, "close": 0.00446, "volume": 273714.0, "quote_volume": 1218.83101, "trades": 10, "taker_buy_quote": 358.45466}, {"ts": 1775521260000, "open": 0.00446, "high": 0.00446, "low": 0.00444, "close": 0.00444, "volume": 1259079.0, "quote_volume": 5602.49511, "trades": 24, "taker_buy_quote": 379.09995}, {"ts": 1775521320000, "open": 0.00444, "high": 0.00444, "low": 0.00444, "close": 0.00444, "volume": 88146.0, "quote_volume": 391.36824, "trades": 7, "taker_buy_quote": 370.2072}, {"ts": 1775521380000, "open": 0.00444, "high": 0.00444, "low": 0.00444, "close": 0.00444, "volume": 49884.0, "quote_volume": 221.48496, "trades": 4, "taker_buy_quote": 49.9722}, {"ts": 1775521440000, "open": 0.00443, "high": 0.00443, "low": 0.00441, "close": 0.00441, "volume": 817607.0, "quote_volume": 3616.7318, "trades": 18, "taker_buy_quote": 2286.4439}, {"ts": 1775521500000, "open": 0.00441, "high": 0.00441, "low": 0.00433, "close": 0.00434, "volume": 9071419.0, "quote_volume": 39677.40938, "trades": 203, "taker_buy_quote": 14128.82885}, {"ts": 1775521560000, "open": 0.00436, "high": 0.00439, "low": 0.00436, "close": 0.00438, "volume": 1851039.0, "quote_volume": 8106.15469, "trades": 42, "taker_buy_quote": 6536.42533}, {"ts": 1775521620000, "open": 0.00438, "high": 0.00439, "low": 0.00438, "close": 0.00438, "volume": 654583.0, "quote_volume": 2869.26961, "trades": 22, "taker_buy_quote": 2624.64661}, {"ts": 1775521680000, "open": 0.00438, "high": 0.00438, "low": 0.00438, "close": 0.00438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775521740000, "open": 0.00439, "high": 0.00439, "low": 0.00439, "close": 0.00439, "volume": 342456.0, "quote_volume": 1503.38184, "trades": 6, "taker_buy_quote": 1493.10485}, {"ts": 1775521800000, "open": 0.0044, "high": 0.0044, "low": 0.0044, "close": 0.0044, "volume": 1367307.0, "quote_volume": 6016.1508, "trades": 24, "taker_buy_quote": 2373.5888}, {"ts": 1775521860000, "open": 0.0044, "high": 0.0044, "low": 0.0044, "close": 0.0044, "volume": 35455.0, "quote_volume": 156.002, "trades": 5, "taker_buy_quote": 80.1196}, {"ts": 1775521920000, "open": 0.0044, "high": 0.00441, "low": 0.00439, "close": 0.00439, "volume": 929175.0, "quote_volume": 4084.65496, "trades": 64, "taker_buy_quote": 1474.36119}, {"ts": 1775521980000, "open": 0.00438, "high": 0.00439, "low": 0.00437, "close": 0.00438, "volume": 199204.0, "quote_volume": 872.53108, "trades": 14, "taker_buy_quote": 210.39626}, {"ts": 1775522040000, "open": 0.00437, "high": 0.00437, "low": 0.00437, "close": 0.00437, "volume": 187314.0, "quote_volume": 818.56218, "trades": 7, "taker_buy_quote": 290.3428}, {"ts": 1775522100000, "open": 0.00438, "high": 0.00438, "low": 0.00436, "close": 0.00436, "volume": 152569.0, "quote_volume": 666.09074, "trades": 11, "taker_buy_quote": 64.7583}, {"ts": 1775522160000, "open": 0.00437, "high": 0.00438, "low": 0.00437, "close": 0.00438, "volume": 229307.0, "quote_volume": 1002.39066, "trades": 7, "taker_buy_quote": 1002.39066}, {"ts": 1775522220000, "open": 0.00438, "high": 0.00438, "low": 0.00437, "close": 0.00437, "volume": 516514.0, "quote_volume": 2261.25196, "trades": 13, "taker_buy_quote": 556.89072}, {"ts": 1775522280000, "open": 0.00437, "high": 0.00437, "low": 0.00436, "close": 0.00437, "volume": 136479.0, "quote_volume": 596.33333, "trades": 11, "taker_buy_quote": 168.4635}, {"ts": 1775522340000, "open": 0.00437, "high": 0.00438, "low": 0.00437, "close": 0.00437, "volume": 150465.0, "quote_volume": 657.61338, "trades": 8, "taker_buy_quote": 35.62254}, {"ts": 1775522400000, "open": 0.00436, "high": 0.00437, "low": 0.00436, "close": 0.00436, "volume": 613377.0, "quote_volume": 2674.45139, "trades": 14, "taker_buy_quote": 55.79179}, {"ts": 1775522460000, "open": 0.00435, "high": 0.00435, "low": 0.00434, "close": 0.00434, "volume": 1581781.0, "quote_volume": 6870.70928, "trades": 39, "taker_buy_quote": 1175.64114}, {"ts": 1775522520000, "open": 0.00434, "high": 0.00435, "low": 0.00434, "close": 0.00434, "volume": 668762.0, "quote_volume": 2907.92375, "trades": 21, "taker_buy_quote": 2345.57423}, {"ts": 1775522580000, "open": 0.00435, "high": 0.00435, "low": 0.00434, "close": 0.00435, "volume": 224404.0, "quote_volume": 975.82178, "trades": 14, "taker_buy_quote": 462.8139}, {"ts": 1775522640000, "open": 0.00436, "high": 0.00437, "low": 0.00436, "close": 0.00437, "volume": 252682.0, "quote_volume": 1102.35137, "trades": 12, "taker_buy_quote": 1091.92892}, {"ts": 1775522700000, "open": 0.00437, "high": 0.00438, "low": 0.00437, "close": 0.00437, "volume": 161535.0, "quote_volume": 707.3923, "trades": 12, "taker_buy_quote": 356.73348}, {"ts": 1775522760000, "open": 0.00437, "high": 0.00438, "low": 0.00436, "close": 0.00438, "volume": 105558.0, "quote_volume": 460.67156, "trades": 10, "taker_buy_quote": 97.23742}, {"ts": 1775522820000, "open": 0.00437, "high": 0.00438, "low": 0.00437, "close": 0.00438, "volume": 935102.0, "quote_volume": 4092.74806, "trades": 29, "taker_buy_quote": 2775.49736}, {"ts": 1775522880000, "open": 0.00438, "high": 0.00438, "low": 0.00438, "close": 0.00438, "volume": 43246.0, "quote_volume": 189.41748, "trades": 9, "taker_buy_quote": 80.25036}, {"ts": 1775522940000, "open": 0.00438, "high": 0.00438, "low": 0.00438, "close": 0.00438, "volume": 106210.0, "quote_volume": 465.1998, "trades": 5, "taker_buy_quote": 391.0026}, {"ts": 1775523000000, "open": 0.00437, "high": 0.00438, "low": 0.00437, "close": 0.00438, "volume": 18292.0, "quote_volume": 80.10544, "trades": 2, "taker_buy_quote": 74.1972}, {"ts": 1775523060000, "open": 0.00439, "high": 0.00439, "low": 0.00438, "close": 0.00438, "volume": 690152.0, "quote_volume": 3024.64816, "trades": 16, "taker_buy_quote": 799.60378}, {"ts": 1775523120000, "open": 0.00438, "high": 0.00438, "low": 0.00438, "close": 0.00438, "volume": 83380.0, "quote_volume": 365.2044, "trades": 3, "taker_buy_quote": 148.3944}, {"ts": 1775523180000, "open": 0.00439, "high": 0.00439, "low": 0.00438, "close": 0.00438, "volume": 676315.0, "quote_volume": 2962.49484, "trades": 18, "taker_buy_quote": 1085.46774}, {"ts": 1775523240000, "open": 0.00438, "high": 0.00438, "low": 0.00438, "close": 0.00438, "volume": 92547.0, "quote_volume": 405.35586, "trades": 4, "taker_buy_quote": 331.15866}, {"ts": 1775523300000, "open": 0.00437, "high": 0.00438, "low": 0.00437, "close": 0.00438, "volume": 423688.0, "quote_volume": 1851.55225, "trades": 9, "taker_buy_quote": 1050.6791}, {"ts": 1775523360000, "open": 0.00438, "high": 0.00438, "low": 0.00438, "close": 0.00438, "volume": 175290.0, "quote_volume": 767.7702, "trades": 9, "taker_buy_quote": 74.1972}, {"ts": 1775523420000, "open": 0.00438, "high": 0.00438, "low": 0.00438, "close": 0.00438, "volume": 30433.0, "quote_volume": 133.29654, "trades": 3, "taker_buy_quote": 49.9977}, {"ts": 1775523480000, "open": 0.00438, "high": 0.00439, "low": 0.00438, "close": 0.00439, "volume": 1403730.0, "quote_volume": 6161.29142, "trades": 25, "taker_buy_quote": 5039.08632}, {"ts": 1775523540000, "open": 0.0044, "high": 0.00441, "low": 0.0044, "close": 0.00441, "volume": 345723.0, "quote_volume": 1523.72361, "trades": 14, "taker_buy_quote": 1269.62801}, {"ts": 1775523600000, "open": 0.0044, "high": 0.00442, "low": 0.0044, "close": 0.00441, "volume": 215242.0, "quote_volume": 950.55008, "trades": 8, "taker_buy_quote": 940.08248}, {"ts": 1775523660000, "open": 0.0044, "high": 0.0044, "low": 0.0044, "close": 0.0044, "volume": 158834.0, "quote_volume": 698.8696, "trades": 5, "taker_buy_quote": 74.536}, {"ts": 1775523720000, "open": 0.00441, "high": 0.00443, "low": 0.0044, "close": 0.00443, "volume": 653843.0, "quote_volume": 2888.57733, "trades": 25, "taker_buy_quote": 2589.24753}, {"ts": 1775523780000, "open": 0.00443, "high": 0.00445, "low": 0.00443, "close": 0.00445, "volume": 388736.0, "quote_volume": 1723.54099, "trades": 10, "taker_buy_quote": 1723.54099}, {"ts": 1775523840000, "open": 0.00444, "high": 0.00446, "low": 0.00444, "close": 0.00444, "volume": 975757.0, "quote_volume": 4342.81524, "trades": 30, "taker_buy_quote": 3262.21728}, {"ts": 1775523900000, "open": 0.00444, "high": 0.00444, "low": 0.00443, "close": 0.00444, "volume": 38375.0, "quote_volume": 170.34582, "trades": 6, "taker_buy_quote": 40.52832}, {"ts": 1775523960000, "open": 0.00443, "high": 0.00443, "low": 0.00443, "close": 0.00443, "volume": 2316.0, "quote_volume": 10.25988, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775524020000, "open": 0.00443, "high": 0.00443, "low": 0.00442, "close": 0.00443, "volume": 544249.0, "quote_volume": 2410.31582, "trades": 18, "taker_buy_quote": 200.01893}, {"ts": 1775524080000, "open": 0.00443, "high": 0.00446, "low": 0.00443, "close": 0.00444, "volume": 399223.0, "quote_volume": 1770.90983, "trades": 16, "taker_buy_quote": 1046.53556}, {"ts": 1775524140000, "open": 0.00444, "high": 0.00444, "low": 0.00444, "close": 0.00444, "volume": 337362.0, "quote_volume": 1497.88728, "trades": 8, "taker_buy_quote": 990.21324}, {"ts": 1775524200000, "open": 0.00444, "high": 0.00444, "low": 0.00444, "close": 0.00444, "volume": 59631.0, "quote_volume": 264.76164, "trades": 5, "taker_buy_quote": 76.58112}, {"ts": 1775524260000, "open": 0.00443, "high": 0.00443, "low": 0.00442, "close": 0.00442, "volume": 367006.0, "quote_volume": 1625.79847, "trades": 12, "taker_buy_quote": 75.0442}, {"ts": 1775524320000, "open": 0.00442, "high": 0.00443, "low": 0.00442, "close": 0.00443, "volume": 70620.0, "quote_volume": 312.18421, "trades": 7, "taker_buy_quote": 19.40783}, {"ts": 1775524380000, "open": 0.00443, "high": 0.00444, "low": 0.00443, "close": 0.00444, "volume": 145081.0, "quote_volume": 643.99024, "trades": 6, "taker_buy_quote": 598.8088}, {"ts": 1775524440000, "open": 0.00444, "high": 0.00445, "low": 0.00444, "close": 0.00445, "volume": 338886.0, "quote_volume": 1505.07741, "trades": 12, "taker_buy_quote": 373.74254}, {"ts": 1775524500000, "open": 0.00445, "high": 0.00447, "low": 0.00445, "close": 0.00447, "volume": 290033.0, "quote_volume": 1293.95428, "trades": 20, "taker_buy_quote": 755.66982}, {"ts": 1775524560000, "open": 0.00447, "high": 0.00447, "low": 0.00447, "close": 0.00447, "volume": 113090.0, "quote_volume": 505.5123, "trades": 6, "taker_buy_quote": 505.5123}, {"ts": 1775524620000, "open": 0.00447, "high": 0.00448, "low": 0.00447, "close": 0.00448, "volume": 539883.0, "quote_volume": 2417.18634, "trades": 20, "taker_buy_quote": 1847.41234}, {"ts": 1775524680000, "open": 0.00448, "high": 0.00449, "low": 0.00448, "close": 0.00449, "volume": 17368.0, "quote_volume": 77.84026, "trades": 4, "taker_buy_quote": 14.19738}, {"ts": 1775524740000, "open": 0.00448, "high": 0.00448, "low": 0.00447, "close": 0.00447, "volume": 696604.0, "quote_volume": 3117.70606, "trades": 10, "taker_buy_quote": 75.8912}, {"ts": 1775524800000, "open": 0.00448, "high": 0.00451, "low": 0.00448, "close": 0.00451, "volume": 1024682.0, "quote_volume": 4609.17129, "trades": 27, "taker_buy_quote": 4128.49883}, {"ts": 1775524860000, "open": 0.00451, "high": 0.00453, "low": 0.00449, "close": 0.00451, "volume": 3272992.0, "quote_volume": 14784.22452, "trades": 68, "taker_buy_quote": 12353.74665}, {"ts": 1775524920000, "open": 0.00451, "high": 0.00457, "low": 0.00451, "close": 0.00451, "volume": 2908131.0, "quote_volume": 13196.64078, "trades": 88, "taker_buy_quote": 7004.83476}, {"ts": 1775524980000, "open": 0.00452, "high": 0.00453, "low": 0.00451, "close": 0.00453, "volume": 854796.0, "quote_volume": 3864.18694, "trades": 28, "taker_buy_quote": 1877.09746}, {"ts": 1775525040000, "open": 0.00453, "high": 0.00461, "low": 0.00452, "close": 0.00461, "volume": 2595256.0, "quote_volume": 11839.75823, "trades": 97, "taker_buy_quote": 8122.36799}, {"ts": 1775525100000, "open": 0.0046, "high": 0.00461, "low": 0.00458, "close": 0.0046, "volume": 2628048.0, "quote_volume": 12078.21698, "trades": 94, "taker_buy_quote": 3075.28257}, {"ts": 1775525160000, "open": 0.00461, "high": 0.00465, "low": 0.00459, "close": 0.00459, "volume": 4419329.0, "quote_volume": 20431.62923, "trades": 96, "taker_buy_quote": 10808.55366}, {"ts": 1775525220000, "open": 0.00458, "high": 0.00458, "low": 0.00457, "close": 0.00457, "volume": 563904.0, "quote_volume": 2580.89002, "trades": 19, "taker_buy_quote": 519.15786}, {"ts": 1775525280000, "open": 0.00457, "high": 0.00458, "low": 0.00456, "close": 0.00456, "volume": 60985.0, "quote_volume": 278.69709, "trades": 5, "taker_buy_quote": 169.42513}, {"ts": 1775525340000, "open": 0.00457, "high": 0.00461, "low": 0.00457, "close": 0.0046, "volume": 1010334.0, "quote_volume": 4638.83997, "trades": 40, "taker_buy_quote": 4174.86215}, {"ts": 1775525400000, "open": 0.00459, "high": 0.00459, "low": 0.00459, "close": 0.00459, "volume": 103906.0, "quote_volume": 476.92854, "trades": 8, "taker_buy_quote": 376.90785}, {"ts": 1775525460000, "open": 0.00459, "high": 0.00459, "low": 0.00457, "close": 0.00457, "volume": 458425.0, "quote_volume": 2099.39762, "trades": 14, "taker_buy_quote": 1326.96775}, {"ts": 1775525520000, "open": 0.00458, "high": 0.00459, "low": 0.00458, "close": 0.00459, "volume": 294443.0, "quote_volume": 1349.33254, "trades": 7, "taker_buy_quote": 1349.33254}, {"ts": 1775525580000, "open": 0.00459, "high": 0.00459, "low": 0.00458, "close": 0.00458, "volume": 409479.0, "quote_volume": 1876.97839, "trades": 11, "taker_buy_quote": 795.72283}, {"ts": 1775525640000, "open": 0.00457, "high": 0.00457, "low": 0.00456, "close": 0.00456, "volume": 157867.0, "quote_volume": 721.13671, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775525700000, "open": 0.00456, "high": 0.00457, "low": 0.00455, "close": 0.00456, "volume": 740168.0, "quote_volume": 3376.32354, "trades": 21, "taker_buy_quote": 1089.72846}, {"ts": 1775525760000, "open": 0.00456, "high": 0.00456, "low": 0.00456, "close": 0.00456, "volume": 447555.0, "quote_volume": 2040.8508, "trades": 17, "taker_buy_quote": 1584.83712}, {"ts": 1775525820000, "open": 0.00456, "high": 0.00456, "low": 0.00454, "close": 0.00456, "volume": 986955.0, "quote_volume": 4492.31757, "trades": 24, "taker_buy_quote": 1711.10091}, {"ts": 1775525880000, "open": 0.00457, "high": 0.00459, "low": 0.00456, "close": 0.00456, "volume": 1079202.0, "quote_volume": 4937.65969, "trades": 43, "taker_buy_quote": 3461.34804}, {"ts": 1775525940000, "open": 0.00457, "high": 0.00457, "low": 0.00455, "close": 0.00455, "volume": 751226.0, "quote_volume": 3424.25109, "trades": 27, "taker_buy_quote": 378.72504}, {"ts": 1775526000000, "open": 0.00455, "high": 0.00457, "low": 0.00455, "close": 0.00456, "volume": 881469.0, "quote_volume": 4022.23706, "trades": 28, "taker_buy_quote": 3406.6816}, {"ts": 1775526060000, "open": 0.00456, "high": 0.00456, "low": 0.00456, "close": 0.00456, "volume": 34047.0, "quote_volume": 155.25432, "trades": 2, "taker_buy_quote": 155.25432}, {"ts": 1775526120000, "open": 0.00455, "high": 0.00456, "low": 0.00455, "close": 0.00456, "volume": 131426.0, "quote_volume": 598.8221, "trades": 6, "taker_buy_quote": 77.2464}, {"ts": 1775526180000, "open": 0.00456, "high": 0.00456, "low": 0.00455, "close": 0.00455, "volume": 1001999.0, "quote_volume": 4560.97202, "trades": 16, "taker_buy_quote": 1080.94092}, {"ts": 1775526240000, "open": 0.00455, "high": 0.00455, "low": 0.00455, "close": 0.00455, "volume": 128990.0, "quote_volume": 586.9045, "trades": 2, "taker_buy_quote": 586.9045}, {"ts": 1775526300000, "open": 0.00456, "high": 0.00456, "low": 0.00455, "close": 0.00455, "volume": 139431.0, "quote_volume": 634.44367, "trades": 10, "taker_buy_quote": 317.17672}, {"ts": 1775526360000, "open": 0.00455, "high": 0.00457, "low": 0.00454, "close": 0.00455, "volume": 835867.0, "quote_volume": 3808.0612, "trades": 27, "taker_buy_quote": 2413.76171}, {"ts": 1775526420000, "open": 0.00455, "high": 0.00455, "low": 0.00455, "close": 0.00455, "volume": 363965.0, "quote_volume": 1656.04075, "trades": 11, "taker_buy_quote": 1051.43675}, {"ts": 1775526480000, "open": 0.00455, "high": 0.00455, "low": 0.00455, "close": 0.00455, "volume": 178150.0, "quote_volume": 810.5825, "trades": 4, "taker_buy_quote": 733.5055}, {"ts": 1775526540000, "open": 0.00455, "high": 0.00455, "low": 0.00455, "close": 0.00455, "volume": 818761.0, "quote_volume": 3725.36255, "trades": 7, "taker_buy_quote": 3675.3626}, {"ts": 1775526600000, "open": 0.00455, "high": 0.00455, "low": 0.00452, "close": 0.00453, "volume": 725148.0, "quote_volume": 3287.86547, "trades": 16, "taker_buy_quote": 443.07394}, {"ts": 1775526660000, "open": 0.00453, "high": 0.00454, "low": 0.00453, "close": 0.00454, "volume": 828570.0, "quote_volume": 3759.25438, "trades": 17, "taker_buy_quote": 2624.23337}, {"ts": 1775526720000, "open": 0.00454, "high": 0.00454, "low": 0.00453, "close": 0.00453, "volume": 410169.0, "quote_volume": 1859.16061, "trades": 15, "taker_buy_quote": 67.61532}, {"ts": 1775526780000, "open": 0.00452, "high": 0.00452, "low": 0.00452, "close": 0.00452, "volume": 301471.0, "quote_volume": 1362.64892, "trades": 11, "taker_buy_quote": 554.65824}, {"ts": 1775526840000, "open": 0.00452, "high": 0.00452, "low": 0.00452, "close": 0.00452, "volume": 60561.0, "quote_volume": 273.73572, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775526900000, "open": 0.00452, "high": 0.00452, "low": 0.00451, "close": 0.00451, "volume": 873040.0, "quote_volume": 3939.46476, "trades": 19, "taker_buy_quote": 404.52192}, {"ts": 1775526960000, "open": 0.00452, "high": 0.00452, "low": 0.00451, "close": 0.00451, "volume": 82870.0, "quote_volume": 374.39738, "trades": 7, "taker_buy_quote": 36.47193}, {"ts": 1775527020000, "open": 0.00451, "high": 0.00452, "low": 0.0045, "close": 0.00452, "volume": 964622.0, "quote_volume": 4349.26611, "trades": 22, "taker_buy_quote": 2160.40713}, {"ts": 1775527080000, "open": 0.00452, "high": 0.00452, "low": 0.00452, "close": 0.00452, "volume": 50820.0, "quote_volume": 229.7064, "trades": 3, "taker_buy_quote": 76.5688}, {"ts": 1775527140000, "open": 0.00453, "high": 0.00453, "low": 0.00453, "close": 0.00453, "volume": 12909.0, "quote_volume": 58.47777, "trades": 2, "taker_buy_quote": 58.47777}, {"ts": 1775527200000, "open": 0.00452, "high": 0.00452, "low": 0.0045, "close": 0.0045, "volume": 510475.0, "quote_volume": 2300.47556, "trades": 15, "taker_buy_quote": 942.6105}, {"ts": 1775527260000, "open": 0.0045, "high": 0.0045, "low": 0.00449, "close": 0.00449, "volume": 613546.0, "quote_volume": 2758.54206, "trades": 23, "taker_buy_quote": 1125.14419}, {"ts": 1775527320000, "open": 0.0045, "high": 0.00451, "low": 0.0045, "close": 0.0045, "volume": 240927.0, "quote_volume": 1084.22227, "trades": 5, "taker_buy_quote": 1007.99227}, {"ts": 1775527380000, "open": 0.00451, "high": 0.00451, "low": 0.00449, "close": 0.00449, "volume": 481167.0, "quote_volume": 2164.40512, "trades": 17, "taker_buy_quote": 529.09967}, {"ts": 1775527440000, "open": 0.00448, "high": 0.00449, "low": 0.00448, "close": 0.00448, "volume": 250457.0, "quote_volume": 1123.49041, "trades": 9, "taker_buy_quote": 647.92945}, {"ts": 1775527500000, "open": 0.00448, "high": 0.00449, "low": 0.00448, "close": 0.00449, "volume": 153676.0, "quote_volume": 689.32885, "trades": 5, "taker_buy_quote": 87.99053}, {"ts": 1775527560000, "open": 0.00448, "high": 0.00448, "low": 0.00447, "close": 0.00448, "volume": 701288.0, "quote_volume": 3141.31601, "trades": 26, "taker_buy_quote": 514.13376}, {"ts": 1775527620000, "open": 0.00448, "high": 0.00448, "low": 0.00446, "close": 0.00446, "volume": 616449.0, "quote_volume": 2755.45218, "trades": 12, "taker_buy_quote": 5.73501}, {"ts": 1775527680000, "open": 0.00446, "high": 0.00447, "low": 0.00445, "close": 0.00447, "volume": 1034852.0, "quote_volume": 4616.50713, "trades": 36, "taker_buy_quote": 2537.60907}, {"ts": 1775527740000, "open": 0.00448, "high": 0.00448, "low": 0.00448, "close": 0.00448, "volume": 31918.0, "quote_volume": 142.99264, "trades": 3, "taker_buy_quote": 81.39264}, {"ts": 1775527800000, "open": 0.00448, "high": 0.00449, "low": 0.00448, "close": 0.00449, "volume": 117698.0, "quote_volume": 528.41326, "trades": 3, "taker_buy_quote": 505.67278}, {"ts": 1775527860000, "open": 0.0045, "high": 0.00451, "low": 0.0045, "close": 0.00451, "volume": 882674.0, "quote_volume": 3980.84751, "trades": 22, "taker_buy_quote": 591.78546}, {"ts": 1775527920000, "open": 0.0045, "high": 0.0045, "low": 0.00449, "close": 0.00449, "volume": 239135.0, "quote_volume": 1075.8145, "trades": 9, "taker_buy_quote": 201.5701}, {"ts": 1775527980000, "open": 0.0045, "high": 0.0045, "low": 0.00448, "close": 0.00448, "volume": 22821.0, "quote_volume": 102.45194, "trades": 3, "taker_buy_quote": 10.0035}, {"ts": 1775528040000, "open": 0.00449, "high": 0.00449, "low": 0.00449, "close": 0.00449, "volume": 40432.0, "quote_volume": 181.53968, "trades": 2, "taker_buy_quote": 181.53968}, {"ts": 1775528100000, "open": 0.0045, "high": 0.0045, "low": 0.0045, "close": 0.0045, "volume": 170411.0, "quote_volume": 766.8495, "trades": 8, "taker_buy_quote": 558.4455}, {"ts": 1775528160000, "open": 0.0045, "high": 0.0045, "low": 0.0045, "close": 0.0045, "volume": 155010.0, "quote_volume": 697.545, "trades": 7, "taker_buy_quote": 542.4525}, {"ts": 1775528220000, "open": 0.0045, "high": 0.0045, "low": 0.00448, "close": 0.00448, "volume": 377445.0, "quote_volume": 1693.01453, "trades": 12, "taker_buy_quote": 658.3388}, {"ts": 1775528280000, "open": 0.00448, "high": 0.00448, "low": 0.00447, "close": 0.00447, "volume": 57631.0, "quote_volume": 257.92017, "trades": 5, "taker_buy_quote": 8.99584}, {"ts": 1775528340000, "open": 0.00447, "high": 0.00449, "low": 0.00447, "close": 0.00449, "volume": 197222.0, "quote_volume": 884.53765, "trades": 11, "taker_buy_quote": 750.31249}, {"ts": 1775528400000, "open": 0.00448, "high": 0.00449, "low": 0.00448, "close": 0.00449, "volume": 154954.0, "quote_volume": 695.21107, "trades": 9, "taker_buy_quote": 234.44535}, {"ts": 1775528460000, "open": 0.00448, "high": 0.00448, "low": 0.00447, "close": 0.00447, "volume": 59196.0, "quote_volume": 265.0367, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775528520000, "open": 0.00447, "high": 0.00448, "low": 0.00446, "close": 0.00448, "volume": 39992.0, "quote_volume": 178.85372, "trades": 6, "taker_buy_quote": 68.34531}, {"ts": 1775528580000, "open": 0.00447, "high": 0.00447, "low": 0.00447, "close": 0.00447, "volume": 310508.0, "quote_volume": 1387.97076, "trades": 4, "taker_buy_quote": 746.23521}, {"ts": 1775528640000, "open": 0.00447, "high": 0.00448, "low": 0.00447, "close": 0.00448, "volume": 284804.0, "quote_volume": 1275.23775, "trades": 11, "taker_buy_quote": 896.43456}, {"ts": 1775528700000, "open": 0.00448, "high": 0.00448, "low": 0.00448, "close": 0.00448, "volume": 66440.0, "quote_volume": 297.6512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775528760000, "open": 0.00448, "high": 0.00448, "low": 0.00448, "close": 0.00448, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528820000, "open": 0.00448, "high": 0.00448, "low": 0.00448, "close": 0.00448, "volume": 378240.0, "quote_volume": 1694.5152, "trades": 10, "taker_buy_quote": 1520.2432}, {"ts": 1775528880000, "open": 0.00447, "high": 0.00448, "low": 0.00447, "close": 0.00448, "volume": 530917.0, "quote_volume": 2377.10873, "trades": 12, "taker_buy_quote": 1751.56352}, {"ts": 1775528940000, "open": 0.00448, "high": 0.00448, "low": 0.00448, "close": 0.00448, "volume": 49500.0, "quote_volume": 221.76, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775529000000, "open": 0.00448, "high": 0.00449, "low": 0.00448, "close": 0.00449, "volume": 161842.0, "quote_volume": 726.00618, "trades": 8, "taker_buy_quote": 726.00618}, {"ts": 1775529060000, "open": 0.00449, "high": 0.0045, "low": 0.00449, "close": 0.00449, "volume": 55992.0, "quote_volume": 251.47178, "trades": 6, "taker_buy_quote": 30.465}, {"ts": 1775529120000, "open": 0.0045, "high": 0.0045, "low": 0.0045, "close": 0.0045, "volume": 169995.0, "quote_volume": 764.9775, "trades": 9, "taker_buy_quote": 688.7475}, {"ts": 1775529180000, "open": 0.0045, "high": 0.0045, "low": 0.0045, "close": 0.0045, "volume": 223084.0, "quote_volume": 1003.878, "trades": 5, "taker_buy_quote": 973.899}, {"ts": 1775529240000, "open": 0.0045, "high": 0.0045, "low": 0.0045, "close": 0.0045, "volume": 805723.0, "quote_volume": 3625.7535, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775529300000, "open": 0.0045, "high": 0.00451, "low": 0.0045, "close": 0.00451, "volume": 239072.0, "quote_volume": 1076.18134, "trades": 12, "taker_buy_quote": 771.04534}, {"ts": 1775529360000, "open": 0.00451, "high": 0.00451, "low": 0.00451, "close": 0.00451, "volume": 142434.0, "quote_volume": 642.37734, "trades": 6, "taker_buy_quote": 642.37734}, {"ts": 1775529420000, "open": 0.00451, "high": 0.00452, "low": 0.00451, "close": 0.00452, "volume": 286609.0, "quote_volume": 1292.7869, "trades": 13, "taker_buy_quote": 497.00191}, {"ts": 1775529480000, "open": 0.00451, "high": 0.00451, "low": 0.0045, "close": 0.00451, "volume": 260651.0, "quote_volume": 1175.52182, "trades": 11, "taker_buy_quote": 307.37454}, {"ts": 1775529540000, "open": 0.00451, "high": 0.00452, "low": 0.00451, "close": 0.00452, "volume": 38833.0, "quote_volume": 175.31701, "trades": 2, "taker_buy_quote": 175.31701}, {"ts": 1775529600000, "open": 0.00452, "high": 0.00452, "low": 0.00451, "close": 0.00451, "volume": 65772.0, "quote_volume": 296.90045, "trades": 5, "taker_buy_quote": 121.46596}, {"ts": 1775529660000, "open": 0.00452, "high": 0.00452, "low": 0.00451, "close": 0.00451, "volume": 634524.0, "quote_volume": 2865.07806, "trades": 22, "taker_buy_quote": 1566.10082}, {"ts": 1775529720000, "open": 0.00451, "high": 0.00451, "low": 0.0045, "close": 0.0045, "volume": 43063.0, "quote_volume": 194.10407, "trades": 4, "taker_buy_quote": 144.57707}, {"ts": 1775529780000, "open": 0.00451, "high": 0.00451, "low": 0.0045, "close": 0.0045, "volume": 1456167.0, "quote_volume": 6554.09145, "trades": 21, "taker_buy_quote": 4341.96795}, {"ts": 1775529840000, "open": 0.00449, "high": 0.0045, "low": 0.00448, "close": 0.00449, "volume": 239962.0, "quote_volume": 1076.20218, "trades": 16, "taker_buy_quote": 667.12299}, {"ts": 1775529900000, "open": 0.00449, "high": 0.00449, "low": 0.00449, "close": 0.00449, "volume": 57270.0, "quote_volume": 257.1423, "trades": 4, "taker_buy_quote": 181.0817}, {"ts": 1775529960000, "open": 0.00449, "high": 0.0045, "low": 0.00449, "close": 0.0045, "volume": 154963.0, "quote_volume": 695.94205, "trades": 8, "taker_buy_quote": 321.56585}, {"ts": 1775530020000, "open": 0.00449, "high": 0.00449, "low": 0.00449, "close": 0.00449, "volume": 32889.0, "quote_volume": 147.67161, "trades": 3, "taker_buy_quote": 147.67161}, {"ts": 1775530080000, "open": 0.00448, "high": 0.00448, "low": 0.00448, "close": 0.00448, "volume": 220890.0, "quote_volume": 989.5872, "trades": 14, "taker_buy_quote": 237.85216}, {"ts": 1775530140000, "open": 0.00448, "high": 0.00448, "low": 0.00448, "close": 0.00448, "volume": 482107.0, "quote_volume": 2159.83936, "trades": 6, "taker_buy_quote": 2159.83936}, {"ts": 1775530200000, "open": 0.00448, "high": 0.00449, "low": 0.00448, "close": 0.00449, "volume": 535526.0, "quote_volume": 2399.38919, "trades": 13, "taker_buy_quote": 104.48679}, {"ts": 1775530260000, "open": 0.00448, "high": 0.00448, "low": 0.00445, "close": 0.00446, "volume": 196171.0, "quote_volume": 875.43244, "trades": 16, "taker_buy_quote": 72.99957}, {"ts": 1775530320000, "open": 0.00446, "high": 0.00446, "low": 0.00446, "close": 0.00446, "volume": 31735.0, "quote_volume": 141.5381, "trades": 4, "taker_buy_quote": 84.963}, {"ts": 1775530380000, "open": 0.00446, "high": 0.00446, "low": 0.00446, "close": 0.00446, "volume": 51267.0, "quote_volume": 228.65082, "trades": 2, "taker_buy_quote": 228.65082}, {"ts": 1775530440000, "open": 0.00446, "high": 0.00446, "low": 0.00445, "close": 0.00445, "volume": 136082.0, "quote_volume": 605.58762, "trades": 6, "taker_buy_quote": 10.13312}, {"ts": 1775530500000, "open": 0.00446, "high": 0.00446, "low": 0.00446, "close": 0.00446, "volume": 39074.0, "quote_volume": 174.27004, "trades": 5, "taker_buy_quote": 174.27004}, {"ts": 1775530560000, "open": 0.00445, "high": 0.00445, "low": 0.00445, "close": 0.00445, "volume": 63466.0, "quote_volume": 282.4237, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775530620000, "open": 0.00445, "high": 0.00446, "low": 0.00445, "close": 0.00446, "volume": 472552.0, "quote_volume": 2105.22523, "trades": 13, "taker_buy_quote": 1236.34463}, {"ts": 1775530680000, "open": 0.00447, "high": 0.00449, "low": 0.00447, "close": 0.00448, "volume": 602089.0, "quote_volume": 2693.71018, "trades": 24, "taker_buy_quote": 2150.63022}, {"ts": 1775530740000, "open": 0.00449, "high": 0.00449, "low": 0.00448, "close": 0.00448, "volume": 12197.0, "quote_volume": 54.69749, "trades": 4, "taker_buy_quote": 24.66357}, {"ts": 1775530800000, "open": 0.00449, "high": 0.00455, "low": 0.00449, "close": 0.00455, "volume": 816046.0, "quote_volume": 3680.07496, "trades": 32, "taker_buy_quote": 2617.05682}, {"ts": 1775530860000, "open": 0.00455, "high": 0.00458, "low": 0.00455, "close": 0.00458, "volume": 758102.0, "quote_volume": 3466.14022, "trades": 38, "taker_buy_quote": 2966.79443}, {"ts": 1775530920000, "open": 0.00456, "high": 0.00458, "low": 0.00456, "close": 0.00456, "volume": 956937.0, "quote_volume": 4370.64709, "trades": 37, "taker_buy_quote": 1463.03082}, {"ts": 1775530980000, "open": 0.00456, "high": 0.00456, "low": 0.00455, "close": 0.00455, "volume": 553303.0, "quote_volume": 2517.69469, "trades": 14, "taker_buy_quote": 121.70327}, {"ts": 1775531040000, "open": 0.00455, "high": 0.00457, "low": 0.00455, "close": 0.00457, "volume": 362322.0, "quote_volume": 1653.30801, "trades": 9, "taker_buy_quote": 1576.23101}, {"ts": 1775531100000, "open": 0.00456, "high": 0.00458, "low": 0.00456, "close": 0.00458, "volume": 203530.0, "quote_volume": 930.83164, "trades": 7, "taker_buy_quote": 824.84812}, {"ts": 1775531160000, "open": 0.00458, "high": 0.00458, "low": 0.00457, "close": 0.00457, "volume": 211528.0, "quote_volume": 966.72662, "trades": 7, "taker_buy_quote": 291.91128}, {"ts": 1775531220000, "open": 0.00458, "high": 0.00458, "low": 0.00457, "close": 0.00457, "volume": 421708.0, "quote_volume": 1927.22739, "trades": 8, "taker_buy_quote": 219.68345}, {"ts": 1775531280000, "open": 0.00456, "high": 0.00456, "low": 0.00456, "close": 0.00456, "volume": 75193.0, "quote_volume": 342.88008, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775531340000, "open": 0.00456, "high": 0.00456, "low": 0.00456, "close": 0.00456, "volume": 543956.0, "quote_volume": 2480.43936, "trades": 15, "taker_buy_quote": 62.30784}, {"ts": 1775531400000, "open": 0.00456, "high": 0.00459, "low": 0.00456, "close": 0.00458, "volume": 639776.0, "quote_volume": 2926.4244, "trades": 20, "taker_buy_quote": 2156.37526}, {"ts": 1775531460000, "open": 0.00458, "high": 0.00458, "low": 0.00457, "close": 0.00458, "volume": 298684.0, "quote_volume": 1367.92652, "trades": 13, "taker_buy_quote": 524.30008}, {"ts": 1775531520000, "open": 0.00458, "high": 0.00458, "low": 0.00457, "close": 0.00457, "volume": 623899.0, "quote_volume": 2851.49711, "trades": 11, "taker_buy_quote": 127.63544}, {"ts": 1775531580000, "open": 0.00458, "high": 0.00458, "low": 0.00458, "close": 0.00458, "volume": 771507.0, "quote_volume": 3533.50206, "trades": 18, "taker_buy_quote": 2403.4237}, {"ts": 1775531640000, "open": 0.00459, "high": 0.00459, "low": 0.00459, "close": 0.00459, "volume": 4357.0, "quote_volume": 19.99863, "trades": 2, "taker_buy_quote": 19.99863}, {"ts": 1775531700000, "open": 0.00459, "high": 0.0046, "low": 0.00457, "close": 0.00457, "volume": 891781.0, "quote_volume": 4085.15434, "trades": 34, "taker_buy_quote": 1983.48735}, {"ts": 1775531760000, "open": 0.00458, "high": 0.00458, "low": 0.00457, "close": 0.00457, "volume": 502051.0, "quote_volume": 2299.04676, "trades": 17, "taker_buy_quote": 443.6646}, {"ts": 1775531820000, "open": 0.00457, "high": 0.00457, "low": 0.00456, "close": 0.00456, "volume": 404289.0, "quote_volume": 1847.08218, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775531880000, "open": 0.00456, "high": 0.00456, "low": 0.00454, "close": 0.00455, "volume": 1212098.0, "quote_volume": 5514.24904, "trades": 26, "taker_buy_quote": 397.7974}, {"ts": 1775531940000, "open": 0.00454, "high": 0.00454, "low": 0.00454, "close": 0.00454, "volume": 253152.0, "quote_volume": 1149.31008, "trades": 6, "taker_buy_quote": 599.4616}, {"ts": 1775532000000, "open": 0.00453, "high": 0.00453, "low": 0.00452, "close": 0.00452, "volume": 60341.0, "quote_volume": 272.75347, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775532060000, "open": 0.00453, "high": 0.00454, "low": 0.00453, "close": 0.00454, "volume": 326185.0, "quote_volume": 1478.52207, "trades": 10, "taker_buy_quote": 1478.52207}, {"ts": 1775532120000, "open": 0.00454, "high": 0.00454, "low": 0.00454, "close": 0.00454, "volume": 3916.0, "quote_volume": 17.77864, "trades": 1, "taker_buy_quote": 17.77864}, {"ts": 1775532180000, "open": 0.00454, "high": 0.00454, "low": 0.00453, "close": 0.00453, "volume": 184308.0, "quote_volume": 836.40031, "trades": 8, "taker_buy_quote": 674.22178}, {"ts": 1775532240000, "open": 0.00453, "high": 0.00453, "low": 0.00453, "close": 0.00453, "volume": 251239.0, "quote_volume": 1138.11267, "trades": 11, "taker_buy_quote": 474.14151}, {"ts": 1775532300000, "open": 0.00452, "high": 0.00455, "low": 0.00452, "close": 0.00455, "volume": 2440627.0, "quote_volume": 11069.36889, "trades": 56, "taker_buy_quote": 8457.39674}, {"ts": 1775532360000, "open": 0.00454, "high": 0.00454, "low": 0.00454, "close": 0.00454, "volume": 40485.0, "quote_volume": 183.8019, "trades": 6, "taker_buy_quote": 19.9987}, {"ts": 1775532420000, "open": 0.00454, "high": 0.00455, "low": 0.00454, "close": 0.00455, "volume": 280280.0, "quote_volume": 1272.60325, "trades": 9, "taker_buy_quote": 684.44625}, {"ts": 1775532480000, "open": 0.00455, "high": 0.00458, "low": 0.00455, "close": 0.00458, "volume": 469833.0, "quote_volume": 2143.15802, "trades": 24, "taker_buy_quote": 1786.24428}, {"ts": 1775532540000, "open": 0.00457, "high": 0.00458, "low": 0.00456, "close": 0.00457, "volume": 530893.0, "quote_volume": 2425.25349, "trades": 21, "taker_buy_quote": 1146.20127}, {"ts": 1775532600000, "open": 0.00457, "high": 0.00457, "low": 0.00455, "close": 0.00455, "volume": 146825.0, "quote_volume": 669.65813, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775532660000, "open": 0.00455, "high": 0.00455, "low": 0.00455, "close": 0.00455, "volume": 66440.0, "quote_volume": 302.302, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775532720000, "open": 0.00454, "high": 0.00454, "low": 0.00454, "close": 0.00454, "volume": 122324.0, "quote_volume": 555.35096, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775532780000, "open": 0.00453, "high": 0.00453, "low": 0.00453, "close": 0.00453, "volume": 481676.0, "quote_volume": 2181.99228, "trades": 10, "taker_buy_quote": 2076.49311}, {"ts": 1775532840000, "open": 0.00453, "high": 0.00454, "low": 0.00453, "close": 0.00454, "volume": 270804.0, "quote_volume": 1227.27442, "trades": 7, "taker_buy_quote": 751.09441}, {"ts": 1775532900000, "open": 0.00453, "high": 0.00453, "low": 0.00452, "close": 0.00452, "volume": 379642.0, "quote_volume": 1716.88637, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775532960000, "open": 0.00452, "high": 0.00452, "low": 0.00452, "close": 0.00452, "volume": 50925.0, "quote_volume": 230.181, "trades": 3, "taker_buy_quote": 230.181}, {"ts": 1775533020000, "open": 0.00452, "high": 0.00452, "low": 0.00452, "close": 0.00452, "volume": 3203.0, "quote_volume": 14.47756, "trades": 1, "taker_buy_quote": 14.47756}, {"ts": 1775533080000, "open": 0.00451, "high": 0.00451, "low": 0.00451, "close": 0.00451, "volume": 381428.0, "quote_volume": 1720.24028, "trades": 10, "taker_buy_quote": 984.28946}, {"ts": 1775533140000, "open": 0.00451, "high": 0.00451, "low": 0.0045, "close": 0.0045, "volume": 113409.0, "quote_volume": 511.3353, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775533200000, "open": 0.0045, "high": 0.00451, "low": 0.0045, "close": 0.00451, "volume": 76917.0, "quote_volume": 346.7909, "trades": 3, "taker_buy_quote": 299.6444}, {"ts": 1775533260000, "open": 0.00451, "high": 0.00451, "low": 0.00451, "close": 0.00451, "volume": 66440.0, "quote_volume": 299.6444, "trades": 2, "taker_buy_quote": 299.6444}, {"ts": 1775533320000, "open": 0.00451, "high": 0.00451, "low": 0.00451, "close": 0.00451, "volume": 57107.0, "quote_volume": 257.55257, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775533380000, "open": 0.00451, "high": 0.00451, "low": 0.0045, "close": 0.0045, "volume": 142602.0, "quote_volume": 642.204, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775533440000, "open": 0.00451, "high": 0.00451, "low": 0.0045, "close": 0.0045, "volume": 337541.0, "quote_volume": 1519.22237, "trades": 9, "taker_buy_quote": 129.82937}, {"ts": 1775533500000, "open": 0.0045, "high": 0.0045, "low": 0.0045, "close": 0.0045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533560000, "open": 0.0045, "high": 0.0045, "low": 0.0045, "close": 0.0045, "volume": 219151.0, "quote_volume": 986.1795, "trades": 6, "taker_buy_quote": 224.64}, {"ts": 1775533620000, "open": 0.0045, "high": 0.0045, "low": 0.00449, "close": 0.00449, "volume": 412578.0, "quote_volume": 1853.1525, "trades": 19, "taker_buy_quote": 22.92535}, {"ts": 1775533680000, "open": 0.00449, "high": 0.00449, "low": 0.00447, "close": 0.00447, "volume": 1977517.0, "quote_volume": 8857.53002, "trades": 59, "taker_buy_quote": 611.63421}, {"ts": 1775533740000, "open": 0.00447, "high": 0.00447, "low": 0.00447, "close": 0.00447, "volume": 135988.0, "quote_volume": 607.86636, "trades": 7, "taker_buy_quote": 303.93318}, {"ts": 1775533800000, "open": 0.00447, "high": 0.00447, "low": 0.00446, "close": 0.00446, "volume": 291560.0, "quote_volume": 1302.32111, "trades": 10, "taker_buy_quote": 54.1317}, {"ts": 1775533860000, "open": 0.00446, "high": 0.00446, "low": 0.00443, "close": 0.00444, "volume": 4956281.0, "quote_volume": 22010.4695, "trades": 58, "taker_buy_quote": 15860.51872}, {"ts": 1775533920000, "open": 0.00444, "high": 0.00446, "low": 0.00444, "close": 0.00444, "volume": 1136534.0, "quote_volume": 5049.29432, "trades": 31, "taker_buy_quote": 1293.83394}, {"ts": 1775533980000, "open": 0.00443, "high": 0.00444, "low": 0.00442, "close": 0.00444, "volume": 458698.0, "quote_volume": 2030.13699, "trades": 24, "taker_buy_quote": 623.05018}, {"ts": 1775534040000, "open": 0.00444, "high": 0.00445, "low": 0.00444, "close": 0.00444, "volume": 514996.0, "quote_volume": 2286.80812, "trades": 21, "taker_buy_quote": 1347.09988}, {"ts": 1775534100000, "open": 0.00445, "high": 0.00446, "low": 0.00445, "close": 0.00446, "volume": 411949.0, "quote_volume": 1833.6956, "trades": 17, "taker_buy_quote": 1823.2381}, {"ts": 1775534160000, "open": 0.00445, "high": 0.00446, "low": 0.00445, "close": 0.00446, "volume": 26589.0, "quote_volume": 118.41754, "trades": 2, "taker_buy_quote": 43.03454}, {"ts": 1775534220000, "open": 0.00446, "high": 0.00446, "low": 0.00445, "close": 0.00445, "volume": 134253.0, "quote_volume": 597.87428, "trades": 6, "taker_buy_quote": 199.99978}, {"ts": 1775534280000, "open": 0.00445, "high": 0.00445, "low": 0.00445, "close": 0.00445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534340000, "open": 0.00445, "high": 0.00446, "low": 0.00445, "close": 0.00446, "volume": 315706.0, "quote_volume": 1404.9038, "trades": 7, "taker_buy_quote": 1364.92055}, {"ts": 1775534400000, "open": 0.00445, "high": 0.00446, "low": 0.00445, "close": 0.00445, "volume": 151974.0, "quote_volume": 676.66949, "trades": 15, "taker_buy_quote": 517.50634}, {"ts": 1775534460000, "open": 0.00445, "high": 0.00446, "low": 0.00444, "close": 0.00445, "volume": 2350357.0, "quote_volume": 10459.61457, "trades": 36, "taker_buy_quote": 8474.77797}, {"ts": 1775534520000, "open": 0.00445, "high": 0.00447, "low": 0.00445, "close": 0.00446, "volume": 768858.0, "quote_volume": 3427.44936, "trades": 30, "taker_buy_quote": 2168.98266}, {"ts": 1775534580000, "open": 0.00446, "high": 0.00446, "low": 0.00446, "close": 0.00446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534640000, "open": 0.00445, "high": 0.00445, "low": 0.00445, "close": 0.00445, "volume": 1342.0, "quote_volume": 5.9719, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775534700000, "open": 0.00445, "high": 0.00446, "low": 0.00445, "close": 0.00445, "volume": 1057176.0, "quote_volume": 4705.17662, "trades": 24, "taker_buy_quote": 3909.69907}, {"ts": 1775534760000, "open": 0.00445, "high": 0.00446, "low": 0.00445, "close": 0.00446, "volume": 273814.0, "quote_volume": 1218.50593, "trades": 10, "taker_buy_quote": 1218.50593}, {"ts": 1775534820000, "open": 0.00445, "high": 0.00445, "low": 0.00445, "close": 0.00445, "volume": 98940.0, "quote_volume": 440.283, "trades": 6, "taker_buy_quote": 289.517}, {"ts": 1775534880000, "open": 0.00444, "high": 0.00444, "low": 0.00444, "close": 0.00444, "volume": 20214.0, "quote_volume": 89.75016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775534940000, "open": 0.00444, "high": 0.00445, "low": 0.00444, "close": 0.00444, "volume": 333904.0, "quote_volume": 1482.55597, "trades": 12, "taker_buy_quote": 135.14917}, {"ts": 1775535000000, "open": 0.00444, "high": 0.00445, "low": 0.00444, "close": 0.00445, "volume": 241218.0, "quote_volume": 1071.59639, "trades": 8, "taker_buy_quote": 1064.35031}, {"ts": 1775535060000, "open": 0.00444, "high": 0.00444, "low": 0.00443, "close": 0.00444, "volume": 55697.0, "quote_volume": 247.09175, "trades": 5, "taker_buy_quote": 81.98016}, {"ts": 1775535120000, "open": 0.00444, "high": 0.00444, "low": 0.00444, "close": 0.00444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535180000, "open": 0.00444, "high": 0.00444, "low": 0.00444, "close": 0.00444, "volume": 303720.0, "quote_volume": 1348.5168, "trades": 7, "taker_buy_quote": 1334.29104}, {"ts": 1775535240000, "open": 0.00444, "high": 0.00444, "low": 0.00443, "close": 0.00443, "volume": 542173.0, "quote_volume": 2406.51259, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775535300000, "open": 0.00444, "high": 0.00444, "low": 0.00444, "close": 0.00444, "volume": 1963.0, "quote_volume": 8.71572, "trades": 1, "taker_buy_quote": 8.71572}, {"ts": 1775535360000, "open": 0.00444, "high": 0.00444, "low": 0.00444, "close": 0.00444, "volume": 261126.0, "quote_volume": 1159.39944, "trades": 8, "taker_buy_quote": 864.40584}, {"ts": 1775535420000, "open": 0.00445, "high": 0.00445, "low": 0.00444, "close": 0.00444, "volume": 347111.0, "quote_volume": 1544.14812, "trades": 11, "taker_buy_quote": 1066.9142}, {"ts": 1775535480000, "open": 0.00444, "high": 0.00444, "low": 0.00443, "close": 0.00444, "volume": 290737.0, "quote_volume": 1290.73636, "trades": 8, "taker_buy_quote": 266.1336}, {"ts": 1775535540000, "open": 0.00444, "high": 0.00444, "low": 0.00444, "close": 0.00444, "volume": 76159.0, "quote_volume": 338.14596, "trades": 2, "taker_buy_quote": 338.14596}, {"ts": 1775535600000, "open": 0.00443, "high": 0.00443, "low": 0.0044, "close": 0.00441, "volume": 1424323.0, "quote_volume": 6297.16718, "trades": 42, "taker_buy_quote": 1561.42967}, {"ts": 1775535660000, "open": 0.00442, "high": 0.00442, "low": 0.00442, "close": 0.00442, "volume": 75614.0, "quote_volume": 334.21388, "trades": 3, "taker_buy_quote": 334.21388}, {"ts": 1775535720000, "open": 0.00441, "high": 0.00442, "low": 0.00441, "close": 0.00441, "volume": 511167.0, "quote_volume": 2254.58108, "trades": 15, "taker_buy_quote": 1054.66859}, {"ts": 1775535780000, "open": 0.00441, "high": 0.00442, "low": 0.00441, "close": 0.00442, "volume": 214002.0, "quote_volume": 945.22444, "trades": 8, "taker_buy_quote": 937.7237}, {"ts": 1775535840000, "open": 0.00442, "high": 0.00442, "low": 0.00442, "close": 0.00442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535900000, "open": 0.00442, "high": 0.00442, "low": 0.00442, "close": 0.00442, "volume": 59678.0, "quote_volume": 263.77676, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775535960000, "open": 0.00443, "high": 0.00443, "low": 0.00443, "close": 0.00443, "volume": 217923.0, "quote_volume": 965.39889, "trades": 8, "taker_buy_quote": 965.39889}, {"ts": 1775536020000, "open": 0.00443, "high": 0.00444, "low": 0.00443, "close": 0.00444, "volume": 604793.0, "quote_volume": 2681.13672, "trades": 16, "taker_buy_quote": 1900.25513}, {"ts": 1775536080000, "open": 0.00444, "high": 0.00446, "low": 0.00444, "close": 0.00446, "volume": 401280.0, "quote_volume": 1784.32343, "trades": 13, "taker_buy_quote": 921.69679}, {"ts": 1775536140000, "open": 0.00446, "high": 0.00448, "low": 0.00446, "close": 0.00447, "volume": 2445533.0, "quote_volume": 10943.25454, "trades": 49, "taker_buy_quote": 9994.80664}, {"ts": 1775536200000, "open": 0.00447, "high": 0.00451, "low": 0.00447, "close": 0.00449, "volume": 2829488.0, "quote_volume": 12704.98651, "trades": 101, "taker_buy_quote": 9379.72263}, {"ts": 1775536260000, "open": 0.00448, "high": 0.00449, "low": 0.00448, "close": 0.00449, "volume": 301013.0, "quote_volume": 1349.12868, "trades": 9, "taker_buy_quote": 152.69879}, {"ts": 1775536320000, "open": 0.00447, "high": 0.00447, "low": 0.00447, "close": 0.00447, "volume": 137932.0, "quote_volume": 616.55604, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775536380000, "open": 0.00447, "high": 0.00447, "low": 0.00447, "close": 0.00447, "volume": 3355.0, "quote_volume": 14.99685, "trades": 1, "taker_buy_quote": 14.99685}, {"ts": 1775536440000, "open": 0.00447, "high": 0.00447, "low": 0.00447, "close": 0.00447, "volume": 134032.0, "quote_volume": 599.12304, "trades": 9, "taker_buy_quote": 90.6963}, {"ts": 1775536500000, "open": 0.00446, "high": 0.00446, "low": 0.00446, "close": 0.00446, "volume": 169165.0, "quote_volume": 754.4759, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775536560000, "open": 0.00446, "high": 0.00446, "low": 0.00446, "close": 0.00446, "volume": 342536.0, "quote_volume": 1527.71056, "trades": 11, "taker_buy_quote": 1217.28564}, {"ts": 1775536620000, "open": 0.00446, "high": 0.00446, "low": 0.00446, "close": 0.00446, "volume": 549209.0, "quote_volume": 2449.47214, "trades": 12, "taker_buy_quote": 592.6448}, {"ts": 1775536680000, "open": 0.00445, "high": 0.00445, "low": 0.00444, "close": 0.00444, "volume": 618066.0, "quote_volume": 2748.53865, "trades": 21, "taker_buy_quote": 990.2318}, {"ts": 1775536740000, "open": 0.00444, "high": 0.00445, "low": 0.00443, "close": 0.00444, "volume": 400028.0, "quote_volume": 1775.7007, "trades": 14, "taker_buy_quote": 325.11544}, {"ts": 1775536800000, "open": 0.00443, "high": 0.00444, "low": 0.00443, "close": 0.00443, "volume": 253709.0, "quote_volume": 1124.20213, "trades": 11, "taker_buy_quote": 1059.15644}, {"ts": 1775536860000, "open": 0.00443, "high": 0.00443, "low": 0.00442, "close": 0.00442, "volume": 438114.0, "quote_volume": 1940.02319, "trades": 17, "taker_buy_quote": 1386.62544}, {"ts": 1775536920000, "open": 0.00444, "high": 0.00444, "low": 0.00444, "close": 0.00444, "volume": 118667.0, "quote_volume": 526.88148, "trades": 5, "taker_buy_quote": 526.88148}, {"ts": 1775536980000, "open": 0.00444, "high": 0.00444, "low": 0.00443, "close": 0.00443, "volume": 251778.0, "quote_volume": 1116.24131, "trades": 11, "taker_buy_quote": 4.99704}, {"ts": 1775537040000, "open": 0.00443, "high": 0.00443, "low": 0.00443, "close": 0.00443, "volume": 27098.0, "quote_volume": 120.04414, "trades": 3, "taker_buy_quote": 70.04716}, {"ts": 1775537100000, "open": 0.00442, "high": 0.00443, "low": 0.00442, "close": 0.00443, "volume": 137103.0, "quote_volume": 607.34521, "trades": 5, "taker_buy_quote": 598.02785}, {"ts": 1775537160000, "open": 0.00443, "high": 0.00443, "low": 0.00442, "close": 0.00443, "volume": 148883.0, "quote_volume": 659.52379, "trades": 6, "taker_buy_quote": 647.19199}, {"ts": 1775537220000, "open": 0.00442, "high": 0.00444, "low": 0.00442, "close": 0.00444, "volume": 486720.0, "quote_volume": 2159.78817, "trades": 23, "taker_buy_quote": 1205.08328}, {"ts": 1775537280000, "open": 0.00444, "high": 0.00446, "low": 0.00444, "close": 0.00445, "volume": 802912.0, "quote_volume": 3572.29092, "trades": 38, "taker_buy_quote": 2876.04467}, {"ts": 1775537340000, "open": 0.00445, "high": 0.00445, "low": 0.00445, "close": 0.00445, "volume": 16940.0, "quote_volume": 75.383, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775537400000, "open": 0.00445, "high": 0.00445, "low": 0.00445, "close": 0.00445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537460000, "open": 0.00445, "high": 0.00445, "low": 0.00444, "close": 0.00444, "volume": 225168.0, "quote_volume": 1001.3951, "trades": 7, "taker_buy_quote": 295.658}, {"ts": 1775537520000, "open": 0.00444, "high": 0.00444, "low": 0.00444, "close": 0.00444, "volume": 204470.0, "quote_volume": 907.8468, "trades": 7, "taker_buy_quote": 304.64616}, {"ts": 1775537580000, "open": 0.00444, "high": 0.00445, "low": 0.00444, "close": 0.00444, "volume": 227800.0, "quote_volume": 1011.55039, "trades": 10, "taker_buy_quote": 347.67715}, {"ts": 1775537640000, "open": 0.00444, "high": 0.00444, "low": 0.00444, "close": 0.00444, "volume": 115745.0, "quote_volume": 513.9078, "trades": 5, "taker_buy_quote": 513.9078}, {"ts": 1775537700000, "open": 0.00444, "high": 0.00444, "low": 0.00443, "close": 0.00444, "volume": 111628.0, "quote_volume": 495.57661, "trades": 5, "taker_buy_quote": 177.67548}, {"ts": 1775537760000, "open": 0.00444, "high": 0.00444, "low": 0.00444, "close": 0.00444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537820000, "open": 0.00444, "high": 0.00444, "low": 0.00444, "close": 0.00444, "volume": 92938.0, "quote_volume": 412.64472, "trades": 3, "taker_buy_quote": 75.2136}, {"ts": 1775537880000, "open": 0.00443, "high": 0.00443, "low": 0.00443, "close": 0.00443, "volume": 95230.0, "quote_volume": 421.8689, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775537940000, "open": 0.00442, "high": 0.00443, "low": 0.00442, "close": 0.00443, "volume": 2692.0, "quote_volume": 11.91218, "trades": 2, "taker_buy_quote": 5.99822}, {"ts": 1775538000000, "open": 0.00442, "high": 0.00443, "low": 0.00442, "close": 0.00443, "volume": 1383305.0, "quote_volume": 6123.89264, "trades": 32, "taker_buy_quote": 4823.89992}, {"ts": 1775538060000, "open": 0.00443, "high": 0.00443, "low": 0.00443, "close": 0.00443, "volume": 222102.0, "quote_volume": 983.91186, "trades": 5, "taker_buy_quote": 983.91186}, {"ts": 1775538120000, "open": 0.00443, "high": 0.00443, "low": 0.00443, "close": 0.00443, "volume": 1081349.0, "quote_volume": 4790.37607, "trades": 12, "taker_buy_quote": 4790.37607}, {"ts": 1775538180000, "open": 0.00443, "high": 0.00443, "low": 0.00443, "close": 0.00443, "volume": 464693.0, "quote_volume": 2058.58999, "trades": 12, "taker_buy_quote": 219.285}, {"ts": 1775538240000, "open": 0.00443, "high": 0.00443, "low": 0.00443, "close": 0.00443, "volume": 78576.0, "quote_volume": 348.09168, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775538300000, "open": 0.00444, "high": 0.00445, "low": 0.00444, "close": 0.00445, "volume": 276101.0, "quote_volume": 1226.90092, "trades": 15, "taker_buy_quote": 1197.49036}, {"ts": 1775538360000, "open": 0.00445, "high": 0.00447, "low": 0.00445, "close": 0.00446, "volume": 744117.0, "quote_volume": 3324.20007, "trades": 26, "taker_buy_quote": 2140.71193}, {"ts": 1775538420000, "open": 0.00446, "high": 0.00446, "low": 0.00446, "close": 0.00446, "volume": 207660.0, "quote_volume": 926.1636, "trades": 6, "taker_buy_quote": 617.69662}, {"ts": 1775538480000, "open": 0.00446, "high": 0.00446, "low": 0.00444, "close": 0.00445, "volume": 654834.0, "quote_volume": 2916.15326, "trades": 20, "taker_buy_quote": 603.26593}, {"ts": 1775538540000, "open": 0.00444, "high": 0.00444, "low": 0.00443, "close": 0.00444, "volume": 675392.0, "quote_volume": 2997.45595, "trades": 22, "taker_buy_quote": 685.52268}, {"ts": 1775538600000, "open": 0.00444, "high": 0.00444, "low": 0.00444, "close": 0.00444, "volume": 204241.0, "quote_volume": 906.83004, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775538660000, "open": 0.00445, "high": 0.00445, "low": 0.00445, "close": 0.00445, "volume": 235663.0, "quote_volume": 1048.70035, "trades": 8, "taker_buy_quote": 828.42535}, {"ts": 1775538720000, "open": 0.00446, "high": 0.00446, "low": 0.00446, "close": 0.00446, "volume": 271809.0, "quote_volume": 1212.26814, "trades": 7, "taker_buy_quote": 596.28416}, {"ts": 1775538780000, "open": 0.00447, "high": 0.00447, "low": 0.00445, "close": 0.00445, "volume": 568184.0, "quote_volume": 2535.38003, "trades": 18, "taker_buy_quote": 650.7426}, {"ts": 1775538840000, "open": 0.00445, "high": 0.00445, "low": 0.00445, "close": 0.00445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538900000, "open": 0.00445, "high": 0.00445, "low": 0.00444, "close": 0.00444, "volume": 583233.0, "quote_volume": 2594.97835, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775538960000, "open": 0.00445, "high": 0.00445, "low": 0.00445, "close": 0.00445, "volume": 177239.0, "quote_volume": 788.71355, "trades": 7, "taker_buy_quote": 788.71355}, {"ts": 1775539020000, "open": 0.00445, "high": 0.00445, "low": 0.00445, "close": 0.00445, "volume": 14840.0, "quote_volume": 66.038, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775539080000, "open": 0.00446, "high": 0.00446, "low": 0.00444, "close": 0.00445, "volume": 976507.0, "quote_volume": 4344.52644, "trades": 26, "taker_buy_quote": 964.56377}, {"ts": 1775539140000, "open": 0.00445, "high": 0.00445, "low": 0.00445, "close": 0.00445, "volume": 9789.0, "quote_volume": 43.56105, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775539200000, "open": 0.00445, "high": 0.00445, "low": 0.00445, "close": 0.00445, "volume": 220580.0, "quote_volume": 981.581, "trades": 5, "taker_buy_quote": 72.713}, {"ts": 1775539260000, "open": 0.00445, "high": 0.00445, "low": 0.00445, "close": 0.00445, "volume": 37112.0, "quote_volume": 165.1484, "trades": 3, "taker_buy_quote": 145.0789}, {"ts": 1775539320000, "open": 0.00445, "high": 0.00445, "low": 0.00445, "close": 0.00445, "volume": 1559.0, "quote_volume": 6.93755, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775539380000, "open": 0.00445, "high": 0.00446, "low": 0.00445, "close": 0.00446, "volume": 275281.0, "quote_volume": 1226.14697, "trades": 12, "taker_buy_quote": 807.00592}, {"ts": 1775539440000, "open": 0.00446, "high": 0.00446, "low": 0.00445, "close": 0.00445, "volume": 400160.0, "quote_volume": 1781.4295, "trades": 10, "taker_buy_quote": 75.383}, {"ts": 1775539500000, "open": 0.00445, "high": 0.00445, "low": 0.00445, "close": 0.00445, "volume": 221180.0, "quote_volume": 984.251, "trades": 7, "taker_buy_quote": 473.60015}, {"ts": 1775539560000, "open": 0.00445, "high": 0.00445, "low": 0.00445, "close": 0.00445, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775539620000, "open": 0.00445, "high": 0.00447, "low": 0.00445, "close": 0.00447, "volume": 227580.0, "quote_volume": 1015.59154, "trades": 8, "taker_buy_quote": 677.02219}, {"ts": 1775539680000, "open": 0.00447, "high": 0.00447, "low": 0.00446, "close": 0.00446, "volume": 313504.0, "quote_volume": 1398.72284, "trades": 8, "taker_buy_quote": 221.265}, {"ts": 1775539740000, "open": 0.00446, "high": 0.00446, "low": 0.00446, "close": 0.00446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775539800000, "open": 0.00445, "high": 0.00446, "low": 0.00445, "close": 0.00446, "volume": 238843.0, "quote_volume": 1062.86933, "trades": 9, "taker_buy_quote": 260.21838}, {"ts": 1775539860000, "open": 0.00446, "high": 0.00446, "low": 0.00446, "close": 0.00446, "volume": 417125.0, "quote_volume": 1860.3775, "trades": 7, "taker_buy_quote": 500.18454}, {"ts": 1775539920000, "open": 0.00446, "high": 0.00447, "low": 0.00446, "close": 0.00447, "volume": 206019.0, "quote_volume": 918.86711, "trades": 9, "taker_buy_quote": 374.95673}, {"ts": 1775539980000, "open": 0.00447, "high": 0.00447, "low": 0.00446, "close": 0.00446, "volume": 416163.0, "quote_volume": 1858.29192, "trades": 17, "taker_buy_quote": 894.37427}, {"ts": 1775540040000, "open": 0.00446, "high": 0.00446, "low": 0.00446, "close": 0.00446, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540100000, "open": 0.00446, "high": 0.00446, "low": 0.00445, "close": 0.00445, "volume": 197772.0, "quote_volume": 880.10593, "trades": 7, "taker_buy_quote": 9.15638}, {"ts": 1775540160000, "open": 0.00444, "high": 0.00444, "low": 0.00444, "close": 0.00444, "volume": 265312.0, "quote_volume": 1177.98528, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775540220000, "open": 0.00444, "high": 0.00444, "low": 0.00444, "close": 0.00444, "volume": 204013.0, "quote_volume": 905.81772, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775540280000, "open": 0.00444, "high": 0.00444, "low": 0.00444, "close": 0.00444, "volume": 153501.0, "quote_volume": 681.54444, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775540340000, "open": 0.00444, "high": 0.00444, "low": 0.00444, "close": 0.00444, "volume": 96248.0, "quote_volume": 427.34112, "trades": 5, "taker_buy_quote": 294.9936}, {"ts": 1775540400000, "open": 0.00444, "high": 0.00444, "low": 0.00444, "close": 0.00444, "volume": 204783.0, "quote_volume": 909.23652, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775540460000, "open": 0.00444, "high": 0.00444, "low": 0.00444, "close": 0.00444, "volume": 29306.0, "quote_volume": 130.11864, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775540520000, "open": 0.00444, "high": 0.00444, "low": 0.00444, "close": 0.00444, "volume": 297934.0, "quote_volume": 1322.82696, "trades": 6, "taker_buy_quote": 1027.83336}, {"ts": 1775540580000, "open": 0.00444, "high": 0.00444, "low": 0.00444, "close": 0.00444, "volume": 89529.0, "quote_volume": 397.50876, "trades": 5, "taker_buy_quote": 294.9936}, {"ts": 1775540640000, "open": 0.00444, "high": 0.00444, "low": 0.00444, "close": 0.00444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540700000, "open": 0.00444, "high": 0.00444, "low": 0.00444, "close": 0.00444, "volume": 1697.0, "quote_volume": 7.53468, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775540760000, "open": 0.00444, "high": 0.00444, "low": 0.00444, "close": 0.00444, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540820000, "open": 0.00444, "high": 0.00445, "low": 0.00444, "close": 0.00445, "volume": 48860.0, "quote_volume": 217.01095, "trades": 3, "taker_buy_quote": 32.28475}, {"ts": 1775540880000, "open": 0.00445, "high": 0.00445, "low": 0.00445, "close": 0.00445, "volume": 182981.0, "quote_volume": 814.26545, "trades": 6, "taker_buy_quote": 743.4793}, {"ts": 1775540940000, "open": 0.00445, "high": 0.00445, "low": 0.00444, "close": 0.00444, "volume": 499757.0, "quote_volume": 2222.13952, "trades": 20, "taker_buy_quote": 126.7182}, {"ts": 1775541000000, "open": 0.00445, "high": 0.00446, "low": 0.00445, "close": 0.00446, "volume": 238951.0, "quote_volume": 1065.49126, "trades": 9, "taker_buy_quote": 1007.81008}, {"ts": 1775541060000, "open": 0.00447, "high": 0.00447, "low": 0.00447, "close": 0.00447, "volume": 30732.0, "quote_volume": 137.37204, "trades": 4, "taker_buy_quote": 81.22437}, {"ts": 1775541120000, "open": 0.00448, "high": 0.00448, "low": 0.00447, "close": 0.00447, "volume": 220384.0, "quote_volume": 987.18093, "trades": 10, "taker_buy_quote": 627.2224}, {"ts": 1775541180000, "open": 0.00447, "high": 0.00447, "low": 0.00446, "close": 0.00446, "volume": 439066.0, "quote_volume": 1962.42846, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775541240000, "open": 0.00448, "high": 0.00448, "low": 0.00448, "close": 0.00448, "volume": 2232.0, "quote_volume": 9.99936, "trades": 1, "taker_buy_quote": 9.99936}, {"ts": 1775541300000, "open": 0.00446, "high": 0.00446, "low": 0.00446, "close": 0.00446, "volume": 193249.0, "quote_volume": 861.89054, "trades": 6, "taker_buy_quote": 296.3224}, {"ts": 1775541360000, "open": 0.00446, "high": 0.00446, "low": 0.00446, "close": 0.00446, "volume": 354213.0, "quote_volume": 1579.78998, "trades": 11, "taker_buy_quote": 619.90432}, {"ts": 1775541420000, "open": 0.00446, "high": 0.00446, "low": 0.00446, "close": 0.00446, "volume": 63362.0, "quote_volume": 282.59452, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775541480000, "open": 0.00446, "high": 0.00446, "low": 0.00446, "close": 0.00446, "volume": 162713.0, "quote_volume": 725.69998, "trades": 3, "taker_buy_quote": 626.2732}, {"ts": 1775541540000, "open": 0.00446, "high": 0.00446, "low": 0.00446, "close": 0.00446, "volume": 205722.0, "quote_volume": 917.52012, "trades": 7, "taker_buy_quote": 533.50074}, {"ts": 1775541600000, "open": 0.00446, "high": 0.00447, "low": 0.00446, "close": 0.00447, "volume": 368106.0, "quote_volume": 1643.20323, "trades": 10, "taker_buy_quote": 1310.44109}, {"ts": 1775541660000, "open": 0.00447, "high": 0.00447, "low": 0.00447, "close": 0.00447, "volume": 86448.0, "quote_volume": 386.42256, "trades": 4, "taker_buy_quote": 296.9868}, {"ts": 1775541720000, "open": 0.00447, "high": 0.00448, "low": 0.00447, "close": 0.00448, "volume": 291033.0, "quote_volume": 1302.56588, "trades": 12, "taker_buy_quote": 738.46976}, {"ts": 1775541780000, "open": 0.00448, "high": 0.00448, "low": 0.00447, "close": 0.00447, "volume": 96712.0, "quote_volume": 432.31988, "trades": 3, "taker_buy_quote": 7.72352}, {"ts": 1775541840000, "open": 0.00447, "high": 0.00447, "low": 0.00446, "close": 0.00446, "volume": 121790.0, "quote_volume": 543.3528, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775541900000, "open": 0.00446, "high": 0.00446, "low": 0.00446, "close": 0.00446, "volume": 167061.0, "quote_volume": 745.09206, "trades": 7, "taker_buy_quote": 398.77306}, {"ts": 1775541960000, "open": 0.00447, "high": 0.00448, "low": 0.00447, "close": 0.00447, "volume": 346323.0, "quote_volume": 1549.57429, "trades": 13, "taker_buy_quote": 954.94523}, {"ts": 1775542020000, "open": 0.00448, "high": 0.0045, "low": 0.00448, "close": 0.0045, "volume": 638548.0, "quote_volume": 2866.62615, "trades": 11, "taker_buy_quote": 2845.35959}, {"ts": 1775542080000, "open": 0.0045, "high": 0.00451, "low": 0.0045, "close": 0.0045, "volume": 915141.0, "quote_volume": 4121.28501, "trades": 40, "taker_buy_quote": 2199.5072}, {"ts": 1775542140000, "open": 0.0045, "high": 0.0045, "low": 0.00449, "close": 0.0045, "volume": 398164.0, "quote_volume": 1789.59024, "trades": 13, "taker_buy_quote": 126.4545}, {"ts": 1775542200000, "open": 0.00449, "high": 0.00449, "low": 0.00448, "close": 0.00448, "volume": 640895.0, "quote_volume": 2874.785, "trades": 17, "taker_buy_quote": 1690.78224}, {"ts": 1775542260000, "open": 0.00447, "high": 0.00447, "low": 0.00445, "close": 0.00445, "volume": 260105.0, "quote_volume": 1159.30456, "trades": 14, "taker_buy_quote": 432.19644}, {"ts": 1775542320000, "open": 0.00445, "high": 0.00445, "low": 0.00445, "close": 0.00445, "volume": 106697.0, "quote_volume": 474.80165, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775542380000, "open": 0.00445, "high": 0.00445, "low": 0.00444, "close": 0.00445, "volume": 160631.0, "quote_volume": 714.79519, "trades": 6, "taker_buy_quote": 709.12975}, {"ts": 1775542440000, "open": 0.00445, "high": 0.00445, "low": 0.00443, "close": 0.00444, "volume": 612570.0, "quote_volume": 2715.60145, "trades": 19, "taker_buy_quote": 111.77461}, {"ts": 1775542500000, "open": 0.00444, "high": 0.00444, "low": 0.00441, "close": 0.00441, "volume": 310807.0, "quote_volume": 1374.23956, "trades": 13, "taker_buy_quote": 25.24704}, {"ts": 1775542560000, "open": 0.00442, "high": 0.00444, "low": 0.00442, "close": 0.00444, "volume": 163142.0, "quote_volume": 722.43843, "trades": 7, "taker_buy_quote": 586.84609}, {"ts": 1775542620000, "open": 0.00443, "high": 0.00443, "low": 0.00441, "close": 0.00443, "volume": 2186403.0, "quote_volume": 9661.36792, "trades": 61, "taker_buy_quote": 1057.89935}, {"ts": 1775542680000, "open": 0.00441, "high": 0.00441, "low": 0.00441, "close": 0.00441, "volume": 18933.0, "quote_volume": 83.49453, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775542740000, "open": 0.00441, "high": 0.00443, "low": 0.00441, "close": 0.00443, "volume": 907694.0, "quote_volume": 4011.11813, "trades": 28, "taker_buy_quote": 3742.82696}, {"ts": 1775542800000, "open": 0.00442, "high": 0.00442, "low": 0.00438, "close": 0.00438, "volume": 3143288.0, "quote_volume": 13814.05717, "trades": 81, "taker_buy_quote": 2108.76007}, {"ts": 1775542860000, "open": 0.00439, "high": 0.0044, "low": 0.00439, "close": 0.0044, "volume": 808999.0, "quote_volume": 3555.81218, "trades": 31, "taker_buy_quote": 2965.74789}, {"ts": 1775542920000, "open": 0.00439, "high": 0.00439, "low": 0.00439, "close": 0.00439, "volume": 463586.0, "quote_volume": 2035.14254, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775542980000, "open": 0.00438, "high": 0.00439, "low": 0.00438, "close": 0.00439, "volume": 355197.0, "quote_volume": 1558.16945, "trades": 8, "taker_buy_quote": 837.23007}, {"ts": 1775543040000, "open": 0.00439, "high": 0.00439, "low": 0.00438, "close": 0.00438, "volume": 660513.0, "quote_volume": 2899.31647, "trades": 12, "taker_buy_quote": 1206.4159}, {"ts": 1775543100000, "open": 0.00439, "high": 0.00439, "low": 0.00439, "close": 0.00439, "volume": 39058.0, "quote_volume": 171.46462, "trades": 4, "taker_buy_quote": 71.4692}, {"ts": 1775543160000, "open": 0.00439, "high": 0.0044, "low": 0.00439, "close": 0.0044, "volume": 935214.0, "quote_volume": 4111.74063, "trades": 21, "taker_buy_quote": 3733.39984}, {"ts": 1775543220000, "open": 0.00439, "high": 0.00439, "low": 0.00439, "close": 0.00439, "volume": 765840.0, "quote_volume": 3362.0376, "trades": 11, "taker_buy_quote": 1208.73821}, {"ts": 1775543280000, "open": 0.0044, "high": 0.0044, "low": 0.0044, "close": 0.0044, "volume": 45472.0, "quote_volume": 200.0768, "trades": 2, "taker_buy_quote": 200.0768}, {"ts": 1775543340000, "open": 0.0044, "high": 0.0044, "low": 0.0044, "close": 0.0044, "volume": 1151735.0, "quote_volume": 5067.634, "trades": 19, "taker_buy_quote": 3058.5016}, {"ts": 1775543400000, "open": 0.0044, "high": 0.00441, "low": 0.00439, "close": 0.00439, "volume": 1094252.0, "quote_volume": 4815.40859, "trades": 40, "taker_buy_quote": 2309.63249}, {"ts": 1775543460000, "open": 0.0044, "high": 0.00441, "low": 0.0044, "close": 0.0044, "volume": 84632.0, "quote_volume": 372.39332, "trades": 5, "taker_buy_quote": 372.39332}, {"ts": 1775543520000, "open": 0.00439, "high": 0.0044, "low": 0.00437, "close": 0.00437, "volume": 1206154.0, "quote_volume": 5280.65735, "trades": 39, "taker_buy_quote": 319.97144}, {"ts": 1775543580000, "open": 0.00437, "high": 0.00439, "low": 0.00437, "close": 0.00439, "volume": 573982.0, "quote_volume": 2517.96031, "trades": 33, "taker_buy_quote": 1968.15404}, {"ts": 1775543640000, "open": 0.00439, "high": 0.00439, "low": 0.00439, "close": 0.00439, "volume": 572524.0, "quote_volume": 2513.38036, "trades": 21, "taker_buy_quote": 929.20496}, {"ts": 1775543700000, "open": 0.00439, "high": 0.0044, "low": 0.00439, "close": 0.00439, "volume": 343355.0, "quote_volume": 1507.88518, "trades": 14, "taker_buy_quote": 1262.9144}, {"ts": 1775543760000, "open": 0.00439, "high": 0.00439, "low": 0.00439, "close": 0.00439, "volume": 456440.0, "quote_volume": 2003.7716, "trades": 12, "taker_buy_quote": 1200.54208}, {"ts": 1775543820000, "open": 0.00439, "high": 0.0044, "low": 0.00438, "close": 0.00438, "volume": 1455305.0, "quote_volume": 6390.49648, "trades": 33, "taker_buy_quote": 752.2504}, {"ts": 1775543880000, "open": 0.00438, "high": 0.00438, "low": 0.00438, "close": 0.00438, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775543940000, "open": 0.0044, "high": 0.00441, "low": 0.00439, "close": 0.00441, "volume": 350536.0, "quote_volume": 1542.80408, "trades": 12, "taker_buy_quote": 1179.26855}, {"ts": 1775544000000, "open": 0.00441, "high": 0.00442, "low": 0.00441, "close": 0.00442, "volume": 528699.0, "quote_volume": 2336.64342, "trades": 12, "taker_buy_quote": 2251.23054}, {"ts": 1775544060000, "open": 0.00442, "high": 0.00442, "low": 0.00441, "close": 0.00441, "volume": 55196.0, "quote_volume": 243.48975, "trades": 3, "taker_buy_quote": 33.32238}, {"ts": 1775544120000, "open": 0.00441, "high": 0.00442, "low": 0.00441, "close": 0.00442, "volume": 793624.0, "quote_volume": 3507.78803, "trades": 21, "taker_buy_quote": 2583.68006}, {"ts": 1775544180000, "open": 0.00442, "high": 0.00442, "low": 0.00442, "close": 0.00442, "volume": 1776138.0, "quote_volume": 7850.52996, "trades": 34, "taker_buy_quote": 2696.92046}, {"ts": 1775544240000, "open": 0.00442, "high": 0.00442, "low": 0.00442, "close": 0.00442, "volume": 205626.0, "quote_volume": 908.86692, "trades": 5, "taker_buy_quote": 451.9008}, {"ts": 1775544300000, "open": 0.00442, "high": 0.00445, "low": 0.00442, "close": 0.00445, "volume": 2115198.0, "quote_volume": 9384.2544, "trades": 35, "taker_buy_quote": 9261.35076}, {"ts": 1775544360000, "open": 0.00446, "high": 0.00446, "low": 0.00444, "close": 0.00444, "volume": 1593354.0, "quote_volume": 7087.63235, "trades": 29, "taker_buy_quote": 2436.00701}, {"ts": 1775544420000, "open": 0.00443, "high": 0.00443, "low": 0.00442, "close": 0.00442, "volume": 617719.0, "quote_volume": 2735.18254, "trades": 18, "taker_buy_quote": 156.77327}, {"ts": 1775544480000, "open": 0.00442, "high": 0.00442, "low": 0.00441, "close": 0.00442, "volume": 121502.0, "quote_volume": 536.92516, "trades": 12, "taker_buy_quote": 316.49852}, {"ts": 1775544540000, "open": 0.00442, "high": 0.00442, "low": 0.00442, "close": 0.00442, "volume": 95336.0, "quote_volume": 421.38512, "trades": 7, "taker_buy_quote": 151.94634}, {"ts": 1775544600000, "open": 0.00442, "high": 0.00443, "low": 0.00442, "close": 0.00443, "volume": 659556.0, "quote_volume": 2917.26898, "trades": 19, "taker_buy_quote": 899.76738}, {"ts": 1775544660000, "open": 0.00443, "high": 0.00444, "low": 0.00443, "close": 0.00444, "volume": 359315.0, "quote_volume": 1595.276, "trades": 17, "taker_buy_quote": 1215.07472}, {"ts": 1775544720000, "open": 0.00444, "high": 0.00444, "low": 0.00444, "close": 0.00444, "volume": 16955.0, "quote_volume": 75.2802, "trades": 2, "taker_buy_quote": 0.0666}, {"ts": 1775544780000, "open": 0.00444, "high": 0.00445, "low": 0.00444, "close": 0.00445, "volume": 92891.0, "quote_volume": 412.48218, "trades": 5, "taker_buy_quote": 392.51106}, {"ts": 1775544840000, "open": 0.00444, "high": 0.00445, "low": 0.00444, "close": 0.00445, "volume": 68687.0, "quote_volume": 304.99275, "trades": 3, "taker_buy_quote": 304.99275}, {"ts": 1775544900000, "open": 0.00444, "high": 0.00444, "low": 0.00443, "close": 0.00443, "volume": 654576.0, "quote_volume": 2906.20259, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775544960000, "open": 0.00443, "high": 0.00443, "low": 0.00443, "close": 0.00443, "volume": 39650.0, "quote_volume": 175.6495, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775545020000, "open": 0.00443, "high": 0.00443, "low": 0.00442, "close": 0.00442, "volume": 89174.0, "quote_volume": 394.60054, "trades": 8, "taker_buy_quote": 99.99839}, {"ts": 1775545080000, "open": 0.00442, "high": 0.00442, "low": 0.0044, "close": 0.0044, "volume": 605256.0, "quote_volume": 2669.3405, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775545140000, "open": 0.0044, "high": 0.0044, "low": 0.0044, "close": 0.0044, "volume": 65065.0, "quote_volume": 286.286, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775545200000, "open": 0.0044, "high": 0.00441, "low": 0.00439, "close": 0.00441, "volume": 1296542.0, "quote_volume": 5706.93824, "trades": 43, "taker_buy_quote": 4981.32485}, {"ts": 1775545260000, "open": 0.00441, "high": 0.00441, "low": 0.0044, "close": 0.0044, "volume": 80886.0, "quote_volume": 356.29455, "trades": 4, "taker_buy_quote": 99.99675}, {"ts": 1775545320000, "open": 0.00441, "high": 0.00442, "low": 0.00441, "close": 0.00442, "volume": 761138.0, "quote_volume": 3360.14218, "trades": 31, "taker_buy_quote": 2581.12821}, {"ts": 1775545380000, "open": 0.00442, "high": 0.00445, "low": 0.00442, "close": 0.00443, "volume": 501579.0, "quote_volume": 2222.8383, "trades": 28, "taker_buy_quote": 974.82368}, {"ts": 1775545440000, "open": 0.00442, "high": 0.00443, "low": 0.00441, "close": 0.00442, "volume": 100804.0, "quote_volume": 445.53837, "trades": 7, "taker_buy_quote": 59.99106}, {"ts": 1775545500000, "open": 0.00442, "high": 0.00443, "low": 0.00441, "close": 0.00442, "volume": 160026.0, "quote_volume": 707.18352, "trades": 13, "taker_buy_quote": 449.1734}, {"ts": 1775545560000, "open": 0.00441, "high": 0.00441, "low": 0.00441, "close": 0.00441, "volume": 206148.0, "quote_volume": 909.11268, "trades": 17, "taker_buy_quote": 146.59722}, {"ts": 1775545620000, "open": 0.0044, "high": 0.00441, "low": 0.0044, "close": 0.00441, "volume": 75821.0, "quote_volume": 334.35766, "trades": 4, "taker_buy_quote": 293.0004}, {"ts": 1775545680000, "open": 0.00441, "high": 0.00441, "low": 0.00441, "close": 0.00441, "volume": 35792.0, "quote_volume": 157.84272, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775545740000, "open": 0.00441, "high": 0.00441, "low": 0.0044, "close": 0.0044, "volume": 353406.0, "quote_volume": 1557.04499, "trades": 13, "taker_buy_quote": 672.6573}, {"ts": 1775545800000, "open": 0.00441, "high": 0.00441, "low": 0.0044, "close": 0.0044, "volume": 85556.0, "quote_volume": 377.12783, "trades": 6, "taker_buy_quote": 300.51063}, {"ts": 1775545860000, "open": 0.0044, "high": 0.0044, "low": 0.0044, "close": 0.0044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775545920000, "open": 0.0044, "high": 0.0044, "low": 0.0044, "close": 0.0044, "volume": 18833.0, "quote_volume": 82.8652, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775545980000, "open": 0.0044, "high": 0.0044, "low": 0.0044, "close": 0.0044, "volume": 211862.0, "quote_volume": 932.1928, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775546040000, "open": 0.0044, "high": 0.00442, "low": 0.0044, "close": 0.00442, "volume": 458140.0, "quote_volume": 2023.95837, "trades": 11, "taker_buy_quote": 1971.55915}, {"ts": 1775546100000, "open": 0.00443, "high": 0.00445, "low": 0.00443, "close": 0.00443, "volume": 1912079.0, "quote_volume": 8489.07034, "trades": 56, "taker_buy_quote": 6567.93718}, {"ts": 1775546160000, "open": 0.00444, "high": 0.00444, "low": 0.00442, "close": 0.00442, "volume": 452700.0, "quote_volume": 2003.64854, "trades": 17, "taker_buy_quote": 83.44568}, {"ts": 1775546220000, "open": 0.00442, "high": 0.00442, "low": 0.00442, "close": 0.00442, "volume": 1464.0, "quote_volume": 6.47088, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775546280000, "open": 0.00443, "high": 0.00443, "low": 0.00442, "close": 0.00442, "volume": 116940.0, "quote_volume": 517.0442, "trades": 5, "taker_buy_quote": 75.0442}, {"ts": 1775546340000, "open": 0.00442, "high": 0.00442, "low": 0.00442, "close": 0.00442, "volume": 72777.0, "quote_volume": 321.67434, "trades": 9, "taker_buy_quote": 125.5059}, {"ts": 1775546400000, "open": 0.00442, "high": 0.00442, "low": 0.00442, "close": 0.00442, "volume": 1153.0, "quote_volume": 5.09626, "trades": 1, "taker_buy_quote": 5.09626}, {"ts": 1775546460000, "open": 0.00442, "high": 0.00442, "low": 0.00442, "close": 0.00442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775546520000, "open": 0.00441, "high": 0.00441, "low": 0.00441, "close": 0.00441, "volume": 208040.0, "quote_volume": 917.4564, "trades": 13, "taker_buy_quote": 226.12275}, {"ts": 1775546580000, "open": 0.0044, "high": 0.0044, "low": 0.00437, "close": 0.00438, "volume": 4517238.0, "quote_volume": 19797.67037, "trades": 82, "taker_buy_quote": 1888.9907}, {"ts": 1775546640000, "open": 0.00438, "high": 0.00438, "low": 0.00437, "close": 0.00437, "volume": 658989.0, "quote_volume": 2886.35829, "trades": 24, "taker_buy_quote": 1619.38674}, {"ts": 1775546700000, "open": 0.00437, "high": 0.00437, "low": 0.00437, "close": 0.00437, "volume": 51202.0, "quote_volume": 223.75274, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775546760000, "open": 0.00437, "high": 0.00437, "low": 0.00437, "close": 0.00437, "volume": 14078.0, "quote_volume": 61.52086, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775546820000, "open": 0.00438, "high": 0.00438, "low": 0.00438, "close": 0.00438, "volume": 2654.0, "quote_volume": 11.62452, "trades": 2, "taker_buy_quote": 11.62452}, {"ts": 1775546880000, "open": 0.00437, "high": 0.00437, "low": 0.00436, "close": 0.00436, "volume": 1471412.0, "quote_volume": 6420.08835, "trades": 26, "taker_buy_quote": 197.17228}, {"ts": 1775546940000, "open": 0.00437, "high": 0.00438, "low": 0.00437, "close": 0.00438, "volume": 787233.0, "quote_volume": 3442.65636, "trades": 23, "taker_buy_quote": 2973.42258}, {"ts": 1775547000000, "open": 0.00438, "high": 0.00438, "low": 0.00438, "close": 0.00438, "volume": 280179.0, "quote_volume": 1227.18402, "trades": 11, "taker_buy_quote": 1227.18402}, {"ts": 1775547060000, "open": 0.00438, "high": 0.00438, "low": 0.00438, "close": 0.00438, "volume": 36095.0, "quote_volume": 158.0961, "trades": 3, "taker_buy_quote": 24.71634}, {"ts": 1775547120000, "open": 0.00437, "high": 0.00438, "low": 0.00437, "close": 0.00438, "volume": 605444.0, "quote_volume": 2645.90075, "trades": 12, "taker_buy_quote": 172.46764}, {"ts": 1775547180000, "open": 0.00438, "high": 0.00438, "low": 0.00437, "close": 0.00437, "volume": 8411.0, "quote_volume": 36.76748, "trades": 3, "taker_buy_quote": 4.99758}, {"ts": 1775547240000, "open": 0.00438, "high": 0.00438, "low": 0.00437, "close": 0.00437, "volume": 612116.0, "quote_volume": 2676.25194, "trades": 17, "taker_buy_quote": 194.59026}, {"ts": 1775547300000, "open": 0.00437, "high": 0.00437, "low": 0.00437, "close": 0.00437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775547360000, "open": 0.00437, "high": 0.00437, "low": 0.00435, "close": 0.00437, "volume": 1223834.0, "quote_volume": 5338.57377, "trades": 29, "taker_buy_quote": 1914.70396}, {"ts": 1775547420000, "open": 0.00437, "high": 0.00437, "low": 0.00437, "close": 0.00437, "volume": 95331.0, "quote_volume": 416.59647, "trades": 6, "taker_buy_quote": 150.20564}, {"ts": 1775547480000, "open": 0.00438, "high": 0.00438, "low": 0.00437, "close": 0.00437, "volume": 680740.0, "quote_volume": 2980.59422, "trades": 24, "taker_buy_quote": 1599.3731}, {"ts": 1775547540000, "open": 0.00437, "high": 0.00437, "low": 0.00437, "close": 0.00437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775547600000, "open": 0.00436, "high": 0.00436, "low": 0.00436, "close": 0.00436, "volume": 471739.0, "quote_volume": 2056.78204, "trades": 14, "taker_buy_quote": 1472.10604}, {"ts": 1775547660000, "open": 0.00436, "high": 0.00436, "low": 0.00436, "close": 0.00436, "volume": 84275.0, "quote_volume": 367.439, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775547720000, "open": 0.00436, "high": 0.00436, "low": 0.00436, "close": 0.00436, "volume": 22918.0, "quote_volume": 99.92248, "trades": 2, "taker_buy_quote": 99.92248}, {"ts": 1775547780000, "open": 0.00436, "high": 0.00437, "low": 0.00436, "close": 0.00437, "volume": 474249.0, "quote_volume": 2071.74535, "trades": 7, "taker_buy_quote": 1756.61327}, {"ts": 1775547840000, "open": 0.00437, "high": 0.00438, "low": 0.00437, "close": 0.00437, "volume": 635012.0, "quote_volume": 2775.01535, "trades": 18, "taker_buy_quote": 470.17684}, {"ts": 1775547900000, "open": 0.00437, "high": 0.00437, "low": 0.00437, "close": 0.00437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775547960000, "open": 0.00437, "high": 0.00437, "low": 0.00437, "close": 0.00437, "volume": 45417.0, "quote_volume": 198.47229, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775548020000, "open": 0.00437, "high": 0.00437, "low": 0.00436, "close": 0.00436, "volume": 1287798.0, "quote_volume": 5627.0648, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775548080000, "open": 0.00436, "high": 0.00436, "low": 0.00436, "close": 0.00436, "volume": 596046.0, "quote_volume": 2598.76056, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775548140000, "open": 0.00436, "high": 0.00437, "low": 0.00436, "close": 0.00437, "volume": 314813.0, "quote_volume": 1372.61124, "trades": 5, "taker_buy_quote": 11.60672}, {"ts": 1775548200000, "open": 0.00437, "high": 0.00437, "low": 0.00436, "close": 0.00436, "volume": 1121812.0, "quote_volume": 4892.10601, "trades": 18, "taker_buy_quote": 539.40901}, {"ts": 1775548260000, "open": 0.00435, "high": 0.00435, "low": 0.00435, "close": 0.00435, "volume": 1199809.0, "quote_volume": 5219.16915, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775548320000, "open": 0.00435, "high": 0.00435, "low": 0.00435, "close": 0.00435, "volume": 1012660.0, "quote_volume": 4405.071, "trades": 20, "taker_buy_quote": 4293.3804}, {"ts": 1775548380000, "open": 0.00434, "high": 0.00435, "low": 0.00434, "close": 0.00435, "volume": 299406.0, "quote_volume": 1302.37711, "trades": 11, "taker_buy_quote": 1154.36385}, {"ts": 1775548440000, "open": 0.00435, "high": 0.00435, "low": 0.00434, "close": 0.00435, "volume": 587675.0, "quote_volume": 2555.07571, "trades": 16, "taker_buy_quote": 299.0103}, {"ts": 1775548500000, "open": 0.00435, "high": 0.00436, "low": 0.00434, "close": 0.00436, "volume": 555379.0, "quote_volume": 2418.19405, "trades": 18, "taker_buy_quote": 2355.80655}, {"ts": 1775548560000, "open": 0.00436, "high": 0.00437, "low": 0.00435, "close": 0.00437, "volume": 968897.0, "quote_volume": 4224.76563, "trades": 19, "taker_buy_quote": 1984.15319}, {"ts": 1775548620000, "open": 0.00436, "high": 0.00436, "low": 0.00436, "close": 0.00436, "volume": 80320.0, "quote_volume": 350.1952, "trades": 5, "taker_buy_quote": 174.4}, {"ts": 1775548680000, "open": 0.00436, "high": 0.00436, "low": 0.00436, "close": 0.00436, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775548740000, "open": 0.00436, "high": 0.00436, "low": 0.00436, "close": 0.00436, "volume": 47802.0, "quote_volume": 208.41672, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775548800000, "open": 0.00436, "high": 0.00437, "low": 0.00436, "close": 0.00437, "volume": 113121.0, "quote_volume": 494.00907, "trades": 12, "taker_buy_quote": 133.94487}, {"ts": 1775548860000, "open": 0.00436, "high": 0.00436, "low": 0.00436, "close": 0.00436, "volume": 1572.0, "quote_volume": 6.85392, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775548920000, "open": 0.00437, "high": 0.00438, "low": 0.00437, "close": 0.00437, "volume": 1503860.0, "quote_volume": 6578.12088, "trades": 46, "taker_buy_quote": 4461.78232}, {"ts": 1775548980000, "open": 0.00437, "high": 0.00437, "low": 0.00436, "close": 0.00437, "volume": 286215.0, "quote_volume": 1250.19746, "trades": 11, "taker_buy_quote": 640.75562}, {"ts": 1775549040000, "open": 0.00436, "high": 0.00436, "low": 0.00435, "close": 0.00436, "volume": 230188.0, "quote_volume": 1003.17477, "trades": 10, "taker_buy_quote": 123.85452}, {"ts": 1775549100000, "open": 0.00436, "high": 0.00437, "low": 0.00436, "close": 0.00436, "volume": 455726.0, "quote_volume": 1986.98366, "trades": 20, "taker_buy_quote": 663.60158}, {"ts": 1775549160000, "open": 0.00437, "high": 0.00438, "low": 0.00437, "close": 0.00438, "volume": 355021.0, "quote_volume": 1551.45971, "trades": 10, "taker_buy_quote": 1404.05087}, {"ts": 1775549220000, "open": 0.00437, "high": 0.00438, "low": 0.00436, "close": 0.00437, "volume": 406722.0, "quote_volume": 1776.55982, "trades": 11, "taker_buy_quote": 267.8988}, {"ts": 1775549280000, "open": 0.00437, "high": 0.00437, "low": 0.00435, "close": 0.00435, "volume": 941517.0, "quote_volume": 4105.42499, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775549340000, "open": 0.00435, "high": 0.00435, "low": 0.00435, "close": 0.00435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775549400000, "open": 0.00436, "high": 0.00437, "low": 0.00436, "close": 0.00437, "volume": 295002.0, "quote_volume": 1286.24049, "trades": 7, "taker_buy_quote": 1286.24049}, {"ts": 1775549460000, "open": 0.00436, "high": 0.00436, "low": 0.00436, "close": 0.00436, "volume": 708034.0, "quote_volume": 3087.02824, "trades": 7, "taker_buy_quote": 73.8584}, {"ts": 1775549520000, "open": 0.00436, "high": 0.00436, "low": 0.00436, "close": 0.00436, "volume": 259889.0, "quote_volume": 1133.11604, "trades": 8, "taker_buy_quote": 585.05096}, {"ts": 1775549580000, "open": 0.00436, "high": 0.00436, "low": 0.00434, "close": 0.00435, "volume": 916245.0, "quote_volume": 3984.48786, "trades": 17, "taker_buy_quote": 523.10908}, {"ts": 1775549640000, "open": 0.00435, "high": 0.00447, "low": 0.00435, "close": 0.00446, "volume": 7237782.0, "quote_volume": 31880.74928, "trades": 252, "taker_buy_quote": 15603.70331}, {"ts": 1775549700000, "open": 0.00444, "high": 0.00444, "low": 0.00441, "close": 0.00442, "volume": 883465.0, "quote_volume": 3907.61947, "trades": 52, "taker_buy_quote": 2273.22273}, {"ts": 1775549760000, "open": 0.00442, "high": 0.00443, "low": 0.00441, "close": 0.00443, "volume": 2024254.0, "quote_volume": 8952.10881, "trades": 49, "taker_buy_quote": 8095.85753}, {"ts": 1775549820000, "open": 0.00443, "high": 0.00443, "low": 0.00443, "close": 0.00443, "volume": 56798.0, "quote_volume": 251.61514, "trades": 4, "taker_buy_quote": 50.76337}, {"ts": 1775549880000, "open": 0.00443, "high": 0.00444, "low": 0.00442, "close": 0.00444, "volume": 2337179.0, "quote_volume": 10341.79833, "trades": 57, "taker_buy_quote": 4413.29077}, {"ts": 1775549940000, "open": 0.00444, "high": 0.00444, "low": 0.00441, "close": 0.00441, "volume": 874506.0, "quote_volume": 3871.65472, "trades": 37, "taker_buy_quote": 217.39229}, {"ts": 1775550000000, "open": 0.00441, "high": 0.00441, "low": 0.00441, "close": 0.00441, "volume": 51480.0, "quote_volume": 227.0268, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775550060000, "open": 0.00441, "high": 0.00444, "low": 0.00441, "close": 0.00442, "volume": 742626.0, "quote_volume": 3283.60878, "trades": 32, "taker_buy_quote": 2306.37858}, {"ts": 1775550120000, "open": 0.00442, "high": 0.00443, "low": 0.00442, "close": 0.00443, "volume": 247192.0, "quote_volume": 1094.39616, "trades": 10, "taker_buy_quote": 1094.39616}, {"ts": 1775550180000, "open": 0.00443, "high": 0.00447, "low": 0.00443, "close": 0.00446, "volume": 2688483.0, "quote_volume": 11966.15727, "trades": 74, "taker_buy_quote": 10301.91994}, {"ts": 1775550240000, "open": 0.00445, "high": 0.00446, "low": 0.00443, "close": 0.00444, "volume": 1444953.0, "quote_volume": 6423.64378, "trades": 67, "taker_buy_quote": 1587.12166}, {"ts": 1775550300000, "open": 0.00444, "high": 0.00451, "low": 0.00443, "close": 0.0045, "volume": 4485878.0, "quote_volume": 20090.89447, "trades": 183, "taker_buy_quote": 13700.45561}, {"ts": 1775550360000, "open": 0.0045, "high": 0.00451, "low": 0.00449, "close": 0.0045, "volume": 912103.0, "quote_volume": 4104.80633, "trades": 47, "taker_buy_quote": 1799.07106}, {"ts": 1775550420000, "open": 0.0045, "high": 0.0045, "low": 0.00447, "close": 0.00447, "volume": 1496529.0, "quote_volume": 6705.85235, "trades": 47, "taker_buy_quote": 529.00832}, {"ts": 1775550480000, "open": 0.00448, "high": 0.00451, "low": 0.00448, "close": 0.00449, "volume": 596640.0, "quote_volume": 2683.1972, "trades": 28, "taker_buy_quote": 1453.51044}, {"ts": 1775550540000, "open": 0.0045, "high": 0.0045, "low": 0.00448, "close": 0.00448, "volume": 133637.0, "quote_volume": 599.88495, "trades": 14, "taker_buy_quote": 186.79156}, {"ts": 1775550600000, "open": 0.00448, "high": 0.00457, "low": 0.00448, "close": 0.00454, "volume": 5415785.0, "quote_volume": 24574.00191, "trades": 143, "taker_buy_quote": 19513.31323}, {"ts": 1775550660000, "open": 0.00453, "high": 0.00454, "low": 0.00453, "close": 0.00453, "volume": 1337265.0, "quote_volume": 6061.0809, "trades": 41, "taker_buy_quote": 2414.51453}, {"ts": 1775550720000, "open": 0.00453, "high": 0.00455, "low": 0.00453, "close": 0.00455, "volume": 955081.0, "quote_volume": 4337.78105, "trades": 52, "taker_buy_quote": 2742.63722}, {"ts": 1775550780000, "open": 0.00455, "high": 0.00457, "low": 0.00453, "close": 0.00455, "volume": 5790023.0, "quote_volume": 26368.28242, "trades": 126, "taker_buy_quote": 13256.26491}, {"ts": 1775550840000, "open": 0.00455, "high": 0.00456, "low": 0.00454, "close": 0.00456, "volume": 595259.0, "quote_volume": 2708.16336, "trades": 29, "taker_buy_quote": 1878.56259}, {"ts": 1775550900000, "open": 0.00456, "high": 0.00458, "low": 0.00455, "close": 0.00458, "volume": 1889275.0, "quote_volume": 8624.51358, "trades": 59, "taker_buy_quote": 5660.23386}, {"ts": 1775550960000, "open": 0.00457, "high": 0.00457, "low": 0.00454, "close": 0.00456, "volume": 2003029.0, "quote_volume": 9135.66695, "trades": 82, "taker_buy_quote": 4716.37893}, {"ts": 1775551020000, "open": 0.00457, "high": 0.00458, "low": 0.00457, "close": 0.00457, "volume": 823643.0, "quote_volume": 3767.57631, "trades": 41, "taker_buy_quote": 1874.38739}, {"ts": 1775551080000, "open": 0.00458, "high": 0.00459, "low": 0.00456, "close": 0.00457, "volume": 1512422.0, "quote_volume": 6921.46498, "trades": 51, "taker_buy_quote": 4231.29405}, {"ts": 1775551140000, "open": 0.00458, "high": 0.00459, "low": 0.00457, "close": 0.00458, "volume": 885626.0, "quote_volume": 4059.6125, "trades": 28, "taker_buy_quote": 3367.81922}, {"ts": 1775551200000, "open": 0.00457, "high": 0.00458, "low": 0.00456, "close": 0.00456, "volume": 1025408.0, "quote_volume": 4684.65094, "trades": 59, "taker_buy_quote": 803.22309}, {"ts": 1775551260000, "open": 0.00456, "high": 0.00457, "low": 0.00454, "close": 0.00456, "volume": 1280834.0, "quote_volume": 5835.89205, "trades": 49, "taker_buy_quote": 1736.28228}, {"ts": 1775551320000, "open": 0.00456, "high": 0.00457, "low": 0.00456, "close": 0.00457, "volume": 135424.0, "quote_volume": 617.75788, "trades": 14, "taker_buy_quote": 179.81548}, {"ts": 1775551380000, "open": 0.00457, "high": 0.00464, "low": 0.00457, "close": 0.00464, "volume": 2911487.0, "quote_volume": 13437.93612, "trades": 129, "taker_buy_quote": 7571.94165}, {"ts": 1775551440000, "open": 0.00464, "high": 0.00467, "low": 0.00461, "close": 0.00463, "volume": 3740347.0, "quote_volume": 17359.33626, "trades": 105, "taker_buy_quote": 13708.92968}, {"ts": 1775551500000, "open": 0.00462, "high": 0.00462, "low": 0.00458, "close": 0.00461, "volume": 4287827.0, "quote_volume": 19700.79712, "trades": 79, "taker_buy_quote": 11796.17633}, {"ts": 1775551560000, "open": 0.00461, "high": 0.00461, "low": 0.00457, "close": 0.0046, "volume": 887826.0, "quote_volume": 4071.36011, "trades": 36, "taker_buy_quote": 2155.09798}, {"ts": 1775551620000, "open": 0.00459, "high": 0.0046, "low": 0.00459, "close": 0.00459, "volume": 872743.0, "quote_volume": 4013.16071, "trades": 27, "taker_buy_quote": 2827.68164}, {"ts": 1775551680000, "open": 0.0046, "high": 0.00461, "low": 0.00459, "close": 0.00459, "volume": 428143.0, "quote_volume": 1966.99206, "trades": 21, "taker_buy_quote": 379.96117}, {"ts": 1775551740000, "open": 0.00459, "high": 0.00461, "low": 0.00459, "close": 0.0046, "volume": 578982.0, "quote_volume": 2667.24865, "trades": 25, "taker_buy_quote": 2473.10898}, {"ts": 1775551800000, "open": 0.0046, "high": 0.0046, "low": 0.00459, "close": 0.00459, "volume": 490409.0, "quote_volume": 2255.8219, "trades": 15, "taker_buy_quote": 937.4064}, {"ts": 1775551860000, "open": 0.0046, "high": 0.0046, "low": 0.00459, "close": 0.00459, "volume": 347321.0, "quote_volume": 1596.47325, "trades": 13, "taker_buy_quote": 1044.1356}, {"ts": 1775551920000, "open": 0.00459, "high": 0.00459, "low": 0.00455, "close": 0.00456, "volume": 2426829.0, "quote_volume": 11092.85109, "trades": 70, "taker_buy_quote": 1499.17332}, {"ts": 1775551980000, "open": 0.00456, "high": 0.00456, "low": 0.00456, "close": 0.00456, "volume": 97904.0, "quote_volume": 446.44224, "trades": 7, "taker_buy_quote": 77.2464}, {"ts": 1775552040000, "open": 0.00457, "high": 0.0046, "low": 0.00457, "close": 0.00458, "volume": 1602823.0, "quote_volume": 7346.66186, "trades": 41, "taker_buy_quote": 6780.43188}, {"ts": 1775552100000, "open": 0.00458, "high": 0.00458, "low": 0.00458, "close": 0.00458, "volume": 212763.0, "quote_volume": 974.45454, "trades": 10, "taker_buy_quote": 507.9678}, {"ts": 1775552160000, "open": 0.00458, "high": 0.00458, "low": 0.00457, "close": 0.00458, "volume": 284286.0, "quote_volume": 1302.0195, "trades": 10, "taker_buy_quote": 880.00578}, {"ts": 1775552220000, "open": 0.00458, "high": 0.00458, "low": 0.00457, "close": 0.00457, "volume": 771251.0, "quote_volume": 3529.00413, "trades": 17, "taker_buy_quote": 1257.0726}, {"ts": 1775552280000, "open": 0.00457, "high": 0.00457, "low": 0.00455, "close": 0.00457, "volume": 364564.0, "quote_volume": 1664.01656, "trades": 23, "taker_buy_quote": 507.19761}, {"ts": 1775552340000, "open": 0.00456, "high": 0.00457, "low": 0.00456, "close": 0.00457, "volume": 100179.0, "quote_volume": 457.36328, "trades": 5, "taker_buy_quote": 249.99728}, {"ts": 1775552400000, "open": 0.00457, "high": 0.00466, "low": 0.00457, "close": 0.00465, "volume": 3818875.0, "quote_volume": 17589.13523, "trades": 122, "taker_buy_quote": 12469.73817}, {"ts": 1775552460000, "open": 0.00466, "high": 0.00472, "low": 0.00463, "close": 0.00467, "volume": 9970552.0, "quote_volume": 46539.96078, "trades": 225, "taker_buy_quote": 24136.40073}, {"ts": 1775552520000, "open": 0.00466, "high": 0.00466, "low": 0.00464, "close": 0.00465, "volume": 673356.0, "quote_volume": 3134.76658, "trades": 51, "taker_buy_quote": 699.81225}, {"ts": 1775552580000, "open": 0.00466, "high": 0.00466, "low": 0.00465, "close": 0.00465, "volume": 224566.0, "quote_volume": 1046.46624, "trades": 23, "taker_buy_quote": 344.88194}, {"ts": 1775552640000, "open": 0.00466, "high": 0.00468, "low": 0.00466, "close": 0.00466, "volume": 1623915.0, "quote_volume": 7576.29852, "trades": 51, "taker_buy_quote": 5901.55841}, {"ts": 1775552700000, "open": 0.00467, "high": 0.00469, "low": 0.00467, "close": 0.00467, "volume": 752896.0, "quote_volume": 3522.02356, "trades": 53, "taker_buy_quote": 1495.87856}, {"ts": 1775552760000, "open": 0.00469, "high": 0.00471, "low": 0.00466, "close": 0.00471, "volume": 3056342.0, "quote_volume": 14297.18795, "trades": 69, "taker_buy_quote": 4088.36345}, {"ts": 1775552820000, "open": 0.00471, "high": 0.0048, "low": 0.0047, "close": 0.0048, "volume": 5463356.0, "quote_volume": 25922.93094, "trades": 184, "taker_buy_quote": 19238.82736}, {"ts": 1775552880000, "open": 0.0048, "high": 0.00484, "low": 0.00478, "close": 0.00481, "volume": 8835741.0, "quote_volume": 42538.95464, "trades": 252, "taker_buy_quote": 22351.72158}, {"ts": 1775552940000, "open": 0.00481, "high": 0.00487, "low": 0.00481, "close": 0.00482, "volume": 6091521.0, "quote_volume": 29505.22558, "trades": 211, "taker_buy_quote": 10544.34059}, {"ts": 1775553000000, "open": 0.00481, "high": 0.00481, "low": 0.00473, "close": 0.00476, "volume": 3723340.0, "quote_volume": 17734.2885, "trades": 124, "taker_buy_quote": 5159.03129}, {"ts": 1775553060000, "open": 0.00475, "high": 0.00475, "low": 0.00471, "close": 0.00474, "volume": 1841132.0, "quote_volume": 8728.1799, "trades": 146, "taker_buy_quote": 3147.73896}, {"ts": 1775553120000, "open": 0.00474, "high": 0.00489, "low": 0.00474, "close": 0.00486, "volume": 6450221.0, "quote_volume": 31018.73129, "trades": 305, "taker_buy_quote": 17978.77777}, {"ts": 1775553180000, "open": 0.00487, "high": 0.00489, "low": 0.00482, "close": 0.00482, "volume": 2699742.0, "quote_volume": 13076.51571, "trades": 106, "taker_buy_quote": 7044.2911}, {"ts": 1775553240000, "open": 0.00481, "high": 0.00486, "low": 0.00479, "close": 0.00482, "volume": 7155387.0, "quote_volume": 34516.04586, "trades": 259, "taker_buy_quote": 21472.06922}, {"ts": 1775553300000, "open": 0.00482, "high": 0.00485, "low": 0.00478, "close": 0.00485, "volume": 2353574.0, "quote_volume": 11309.97954, "trades": 92, "taker_buy_quote": 8779.53372}, {"ts": 1775553360000, "open": 0.00485, "high": 0.00495, "low": 0.00484, "close": 0.00489, "volume": 3421106.0, "quote_volume": 16739.44491, "trades": 169, "taker_buy_quote": 7799.04854}, {"ts": 1775553420000, "open": 0.00489, "high": 0.00493, "low": 0.00487, "close": 0.00492, "volume": 8123949.0, "quote_volume": 39867.50138, "trades": 288, "taker_buy_quote": 22266.83573}, {"ts": 1775553480000, "open": 0.0049, "high": 0.0049, "low": 0.00483, "close": 0.00485, "volume": 2180499.0, "quote_volume": 10611.13108, "trades": 137, "taker_buy_quote": 3776.49437}, {"ts": 1775553540000, "open": 0.00484, "high": 0.00485, "low": 0.00476, "close": 0.00478, "volume": 7082275.0, "quote_volume": 33897.09391, "trades": 222, "taker_buy_quote": 10882.18876}, {"ts": 1775553600000, "open": 0.00478, "high": 0.00479, "low": 0.00475, "close": 0.00476, "volume": 2560458.0, "quote_volume": 12212.44668, "trades": 160, "taker_buy_quote": 4057.49591}, {"ts": 1775553660000, "open": 0.00476, "high": 0.00476, "low": 0.00471, "close": 0.00472, "volume": 1721387.0, "quote_volume": 8153.53215, "trades": 85, "taker_buy_quote": 3193.5471}, {"ts": 1775553720000, "open": 0.00472, "high": 0.00475, "low": 0.00471, "close": 0.00475, "volume": 863020.0, "quote_volume": 4088.06794, "trades": 35, "taker_buy_quote": 3247.32738}, {"ts": 1775553780000, "open": 0.00474, "high": 0.00477, "low": 0.00472, "close": 0.00477, "volume": 1674110.0, "quote_volume": 7934.58579, "trades": 77, "taker_buy_quote": 5182.86716}, {"ts": 1775553840000, "open": 0.00477, "high": 0.00478, "low": 0.00476, "close": 0.00476, "volume": 938617.0, "quote_volume": 4476.23795, "trades": 47, "taker_buy_quote": 2551.32357}, {"ts": 1775553900000, "open": 0.00476, "high": 0.00477, "low": 0.00476, "close": 0.00477, "volume": 224941.0, "quote_volume": 1072.59088, "trades": 13, "taker_buy_quote": 402.06562}, {"ts": 1775553960000, "open": 0.00477, "high": 0.00479, "low": 0.00476, "close": 0.00477, "volume": 624528.0, "quote_volume": 2983.21629, "trades": 26, "taker_buy_quote": 1795.09261}, {"ts": 1775554020000, "open": 0.00476, "high": 0.00483, "low": 0.00476, "close": 0.00482, "volume": 2078074.0, "quote_volume": 9961.55152, "trades": 94, "taker_buy_quote": 5659.1513}, {"ts": 1775554080000, "open": 0.00481, "high": 0.00484, "low": 0.00479, "close": 0.00483, "volume": 2235576.0, "quote_volume": 10762.05469, "trades": 68, "taker_buy_quote": 5512.53144}, {"ts": 1775554140000, "open": 0.00483, "high": 0.00484, "low": 0.0048, "close": 0.0048, "volume": 1375105.0, "quote_volume": 6629.7041, "trades": 34, "taker_buy_quote": 1217.83558}, {"ts": 1775554200000, "open": 0.0048, "high": 0.00481, "low": 0.00477, "close": 0.00478, "volume": 1038437.0, "quote_volume": 4978.86026, "trades": 48, "taker_buy_quote": 973.05272}, {"ts": 1775554260000, "open": 0.00478, "high": 0.00478, "low": 0.00476, "close": 0.00477, "volume": 893122.0, "quote_volume": 4259.57731, "trades": 24, "taker_buy_quote": 1173.39506}, {"ts": 1775554320000, "open": 0.00477, "high": 0.00477, "low": 0.00474, "close": 0.00474, "volume": 1249128.0, "quote_volume": 5936.25141, "trades": 34, "taker_buy_quote": 335.56375}, {"ts": 1775554380000, "open": 0.00474, "high": 0.00475, "low": 0.00473, "close": 0.00475, "volume": 1044620.0, "quote_volume": 4955.48019, "trades": 27, "taker_buy_quote": 2156.4858}, {"ts": 1775554440000, "open": 0.00475, "high": 0.00475, "low": 0.00473, "close": 0.00474, "volume": 224199.0, "quote_volume": 1062.51758, "trades": 15, "taker_buy_quote": 314.9256}, {"ts": 1775554500000, "open": 0.00474, "high": 0.00477, "low": 0.00473, "close": 0.00476, "volume": 722608.0, "quote_volume": 3439.28745, "trades": 24, "taker_buy_quote": 2862.32202}, {"ts": 1775554560000, "open": 0.00477, "high": 0.00479, "low": 0.00475, "close": 0.00476, "volume": 1479992.0, "quote_volume": 7070.08685, "trades": 64, "taker_buy_quote": 4199.94102}, {"ts": 1775554620000, "open": 0.00477, "high": 0.00478, "low": 0.00475, "close": 0.00477, "volume": 1250467.0, "quote_volume": 5960.73956, "trades": 57, "taker_buy_quote": 3394.88223}, {"ts": 1775554680000, "open": 0.00478, "high": 0.00483, "low": 0.00478, "close": 0.00481, "volume": 1731618.0, "quote_volume": 8316.85406, "trades": 122, "taker_buy_quote": 6250.45897}, {"ts": 1775554740000, "open": 0.0048, "high": 0.0048, "low": 0.00477, "close": 0.00477, "volume": 972280.0, "quote_volume": 4656.68598, "trades": 31, "taker_buy_quote": 77.15436}, {"ts": 1775554800000, "open": 0.00477, "high": 0.00479, "low": 0.00476, "close": 0.00478, "volume": 949959.0, "quote_volume": 4535.83451, "trades": 38, "taker_buy_quote": 3398.01978}, {"ts": 1775554860000, "open": 0.00479, "high": 0.00481, "low": 0.00479, "close": 0.00479, "volume": 2108953.0, "quote_volume": 10106.05855, "trades": 62, "taker_buy_quote": 3414.789}, {"ts": 1775554920000, "open": 0.00478, "high": 0.00479, "low": 0.00478, "close": 0.00478, "volume": 176794.0, "quote_volume": 845.90618, "trades": 9, "taker_buy_quote": 397.98194}, {"ts": 1775554980000, "open": 0.00478, "high": 0.00478, "low": 0.00475, "close": 0.00475, "volume": 1758329.0, "quote_volume": 8388.03203, "trades": 23, "taker_buy_quote": 739.05492}, {"ts": 1775555040000, "open": 0.00475, "high": 0.00475, "low": 0.00475, "close": 0.00475, "volume": 534208.0, "quote_volume": 2537.488, "trades": 17, "taker_buy_quote": 1593.64875}, {"ts": 1775555100000, "open": 0.00475, "high": 0.00479, "low": 0.00474, "close": 0.00478, "volume": 2727773.0, "quote_volume": 12979.35097, "trades": 70, "taker_buy_quote": 10035.47447}, {"ts": 1775555160000, "open": 0.00477, "high": 0.00477, "low": 0.00475, "close": 0.00476, "volume": 958263.0, "quote_volume": 4562.72979, "trades": 35, "taker_buy_quote": 3221.86058}, {"ts": 1775555220000, "open": 0.00474, "high": 0.00474, "low": 0.00472, "close": 0.00473, "volume": 1217041.0, "quote_volume": 5753.15862, "trades": 41, "taker_buy_quote": 784.25765}, {"ts": 1775555280000, "open": 0.00473, "high": 0.00474, "low": 0.00472, "close": 0.00474, "volume": 991465.0, "quote_volume": 4686.06769, "trades": 30, "taker_buy_quote": 1834.42737}, {"ts": 1775555340000, "open": 0.00474, "high": 0.00474, "low": 0.00474, "close": 0.00474, "volume": 218756.0, "quote_volume": 1036.90344, "trades": 8, "taker_buy_quote": 234.63}, {"ts": 1775555400000, "open": 0.00475, "high": 0.00482, "low": 0.00475, "close": 0.00481, "volume": 1690825.0, "quote_volume": 8097.29266, "trades": 58, "taker_buy_quote": 6488.81811}, {"ts": 1775555460000, "open": 0.00481, "high": 0.00482, "low": 0.00478, "close": 0.00478, "volume": 1772057.0, "quote_volume": 8502.94192, "trades": 42, "taker_buy_quote": 2398.54844}, {"ts": 1775555520000, "open": 0.00478, "high": 0.00478, "low": 0.00477, "close": 0.00478, "volume": 864705.0, "quote_volume": 4132.84726, "trades": 31, "taker_buy_quote": 3416.5746}, {"ts": 1775555580000, "open": 0.00477, "high": 0.00477, "low": 0.00476, "close": 0.00477, "volume": 403469.0, "quote_volume": 1923.76759, "trades": 13, "taker_buy_quote": 958.47903}, {"ts": 1775555640000, "open": 0.00477, "high": 0.00478, "low": 0.00477, "close": 0.00478, "volume": 417391.0, "quote_volume": 1991.05141, "trades": 20, "taker_buy_quote": 1910.24761}, {"ts": 1775555700000, "open": 0.00477, "high": 0.00478, "low": 0.00477, "close": 0.00477, "volume": 1188297.0, "quote_volume": 5669.00937, "trades": 19, "taker_buy_quote": 912.04578}, {"ts": 1775555760000, "open": 0.00478, "high": 0.00482, "low": 0.00478, "close": 0.00482, "volume": 1020870.0, "quote_volume": 4894.41627, "trades": 35, "taker_buy_quote": 3806.53672}, {"ts": 1775555820000, "open": 0.00482, "high": 0.00482, "low": 0.00482, "close": 0.00482, "volume": 433020.0, "quote_volume": 2087.1564, "trades": 15, "taker_buy_quote": 1045.44354}, {"ts": 1775555880000, "open": 0.00481, "high": 0.00528, "low": 0.00481, "close": 0.00524, "volume": 31372885.0, "quote_volume": 158509.78452, "trades": 1255, "taker_buy_quote": 93129.8979}, {"ts": 1775555940000, "open": 0.00524, "high": 0.00524, "low": 0.00508, "close": 0.00515, "volume": 10255099.0, "quote_volume": 52879.92989, "trades": 571, "taker_buy_quote": 32826.7562}, {"ts": 1775556000000, "open": 0.00515, "high": 0.00517, "low": 0.00504, "close": 0.00507, "volume": 4567659.0, "quote_volume": 23229.54356, "trades": 296, "taker_buy_quote": 9164.27204}, {"ts": 1775556060000, "open": 0.00506, "high": 0.00507, "low": 0.00504, "close": 0.00504, "volume": 3046912.0, "quote_volume": 15402.16174, "trades": 139, "taker_buy_quote": 6493.39549}, {"ts": 1775556120000, "open": 0.00504, "high": 0.00521, "low": 0.00504, "close": 0.00511, "volume": 6319225.0, "quote_volume": 32234.79106, "trades": 342, "taker_buy_quote": 23122.65808}, {"ts": 1775556180000, "open": 0.00512, "high": 0.00523, "low": 0.00512, "close": 0.00519, "volume": 10101330.0, "quote_volume": 52348.75042, "trades": 309, "taker_buy_quote": 31019.4789}, {"ts": 1775556240000, "open": 0.00517, "high": 0.00524, "low": 0.00514, "close": 0.00522, "volume": 17056911.0, "quote_volume": 88644.32161, "trades": 556, "taker_buy_quote": 41551.65997}, {"ts": 1775556300000, "open": 0.00522, "high": 0.00523, "low": 0.00515, "close": 0.00519, "volume": 4938550.0, "quote_volume": 25623.38293, "trades": 243, "taker_buy_quote": 16608.38972}, {"ts": 1775556360000, "open": 0.00518, "high": 0.00535, "low": 0.00517, "close": 0.00535, "volume": 8566795.0, "quote_volume": 45021.48015, "trades": 452, "taker_buy_quote": 30824.57723}, {"ts": 1775556420000, "open": 0.00534, "high": 0.00559, "low": 0.00531, "close": 0.00555, "volume": 25860402.0, "quote_volume": 139960.47845, "trades": 1042, "taker_buy_quote": 83921.75147}, {"ts": 1775556480000, "open": 0.00556, "high": 0.00604, "low": 0.00556, "close": 0.00598, "volume": 45218390.0, "quote_volume": 263146.23455, "trades": 2523, "taker_buy_quote": 142814.91127}, {"ts": 1775556540000, "open": 0.00597, "high": 0.00607, "low": 0.00585, "close": 0.00604, "volume": 31606431.0, "quote_volume": 187860.17747, "trades": 2277, "taker_buy_quote": 86077.4783}, {"ts": 1775556600000, "open": 0.00603, "high": 0.00603, "low": 0.0058, "close": 0.00588, "volume": 16148118.0, "quote_volume": 95219.97886, "trades": 1169, "taker_buy_quote": 39687.80416}, {"ts": 1775556660000, "open": 0.00589, "high": 0.00595, "low": 0.00583, "close": 0.00591, "volume": 16776475.0, "quote_volume": 98888.96237, "trades": 958, "taker_buy_quote": 43432.24444}, {"ts": 1775556720000, "open": 0.00592, "high": 0.00593, "low": 0.00582, "close": 0.00582, "volume": 8104953.0, "quote_volume": 47688.74966, "trades": 415, "taker_buy_quote": 24946.86929}, {"ts": 1775556780000, "open": 0.00582, "high": 0.0059, "low": 0.00575, "close": 0.00587, "volume": 12130229.0, "quote_volume": 70572.6701, "trades": 761, "taker_buy_quote": 36716.77653}, {"ts": 1775556840000, "open": 0.00587, "high": 0.00595, "low": 0.00579, "close": 0.00585, "volume": 11872128.0, "quote_volume": 69449.1532, "trades": 515, "taker_buy_quote": 20892.2427}, {"ts": 1775556900000, "open": 0.00585, "high": 0.00606, "low": 0.00577, "close": 0.00593, "volume": 14908476.0, "quote_volume": 88054.55155, "trades": 638, "taker_buy_quote": 58663.16968}, {"ts": 1775556960000, "open": 0.00593, "high": 0.00605, "low": 0.00572, "close": 0.00572, "volume": 12921207.0, "quote_volume": 75703.80213, "trades": 672, "taker_buy_quote": 24182.0971}, {"ts": 1775557020000, "open": 0.00571, "high": 0.00571, "low": 0.00551, "close": 0.00564, "volume": 17234324.0, "quote_volume": 96609.02498, "trades": 879, "taker_buy_quote": 40532.74683}, {"ts": 1775557080000, "open": 0.00565, "high": 0.00571, "low": 0.00562, "close": 0.00565, "volume": 3048019.0, "quote_volume": 17259.70595, "trades": 258, "taker_buy_quote": 11075.52086}, {"ts": 1775557140000, "open": 0.00565, "high": 0.00565, "low": 0.00553, "close": 0.00558, "volume": 4724858.0, "quote_volume": 26359.75977, "trades": 285, "taker_buy_quote": 8492.38884}, {"ts": 1775557200000, "open": 0.00558, "high": 0.00564, "low": 0.00555, "close": 0.00558, "volume": 3785205.0, "quote_volume": 21146.54003, "trades": 184, "taker_buy_quote": 12844.99529}, {"ts": 1775557260000, "open": 0.00557, "high": 0.00559, "low": 0.0055, "close": 0.00555, "volume": 8685946.0, "quote_volume": 48328.23773, "trades": 349, "taker_buy_quote": 17555.28284}, {"ts": 1775557320000, "open": 0.00554, "high": 0.00554, "low": 0.00541, "close": 0.00547, "volume": 6557903.0, "quote_volume": 35680.19201, "trades": 325, "taker_buy_quote": 13558.46686}, {"ts": 1775557380000, "open": 0.00547, "high": 0.00553, "low": 0.00546, "close": 0.00548, "volume": 3497878.0, "quote_volume": 19223.83056, "trades": 164, "taker_buy_quote": 8334.76897}, {"ts": 1775557440000, "open": 0.00548, "high": 0.00559, "low": 0.00546, "close": 0.00555, "volume": 4673993.0, "quote_volume": 25834.53253, "trades": 199, "taker_buy_quote": 13582.72141}, {"ts": 1775557500000, "open": 0.00556, "high": 0.00557, "low": 0.00548, "close": 0.00551, "volume": 1540804.0, "quote_volume": 8515.25233, "trades": 97, "taker_buy_quote": 2915.30808}, {"ts": 1775557560000, "open": 0.0055, "high": 0.00554, "low": 0.00548, "close": 0.00551, "volume": 667061.0, "quote_volume": 3673.03428, "trades": 50, "taker_buy_quote": 2254.47787}, {"ts": 1775557620000, "open": 0.0055, "high": 0.00551, "low": 0.00539, "close": 0.00551, "volume": 9082090.0, "quote_volume": 49509.34934, "trades": 392, "taker_buy_quote": 14353.18045}, {"ts": 1775557680000, "open": 0.00551, "high": 0.00551, "low": 0.00541, "close": 0.00548, "volume": 1875286.0, "quote_volume": 10235.16447, "trades": 153, "taker_buy_quote": 3436.82701}, {"ts": 1775557740000, "open": 0.00547, "high": 0.00552, "low": 0.00544, "close": 0.00549, "volume": 2424008.0, "quote_volume": 13285.83035, "trades": 144, "taker_buy_quote": 4148.24041}, {"ts": 1775557800000, "open": 0.00549, "high": 0.00552, "low": 0.00542, "close": 0.00543, "volume": 3250287.0, "quote_volume": 17804.59385, "trades": 206, "taker_buy_quote": 6354.9254}, {"ts": 1775557860000, "open": 0.00542, "high": 0.00542, "low": 0.00529, "close": 0.00531, "volume": 8061895.0, "quote_volume": 43045.29135, "trades": 489, "taker_buy_quote": 17589.97747}, {"ts": 1775557920000, "open": 0.00531, "high": 0.00536, "low": 0.00529, "close": 0.0053, "volume": 5699591.0, "quote_volume": 30317.40421, "trades": 262, "taker_buy_quote": 12504.12488}, {"ts": 1775557980000, "open": 0.00529, "high": 0.0054, "low": 0.00529, "close": 0.00538, "volume": 5654344.0, "quote_volume": 30219.42824, "trades": 302, "taker_buy_quote": 17272.41864}, {"ts": 1775558040000, "open": 0.00538, "high": 0.00539, "low": 0.00535, "close": 0.00535, "volume": 1677228.0, "quote_volume": 9002.06016, "trades": 131, "taker_buy_quote": 3507.10612}, {"ts": 1775558100000, "open": 0.00534, "high": 0.00539, "low": 0.00531, "close": 0.00539, "volume": 1910000.0, "quote_volume": 10205.15043, "trades": 102, "taker_buy_quote": 6294.21168}, {"ts": 1775558160000, "open": 0.00538, "high": 0.0054, "low": 0.00536, "close": 0.00537, "volume": 1762598.0, "quote_volume": 9489.65515, "trades": 135, "taker_buy_quote": 4382.89404}, {"ts": 1775558220000, "open": 0.00537, "high": 0.00541, "low": 0.00534, "close": 0.00536, "volume": 3007334.0, "quote_volume": 16174.4246, "trades": 201, "taker_buy_quote": 6784.6282}, {"ts": 1775558280000, "open": 0.00536, "high": 0.00536, "low": 0.00526, "close": 0.00527, "volume": 4350932.0, "quote_volume": 23003.02663, "trades": 194, "taker_buy_quote": 3749.87589}, {"ts": 1775558340000, "open": 0.00526, "high": 0.00529, "low": 0.00525, "close": 0.00529, "volume": 4274112.0, "quote_volume": 22517.90666, "trades": 189, "taker_buy_quote": 5707.29347}, {"ts": 1775558400000, "open": 0.00529, "high": 0.0054, "low": 0.00529, "close": 0.00538, "volume": 4644324.0, "quote_volume": 24819.84408, "trades": 304, "taker_buy_quote": 15989.50053}, {"ts": 1775558460000, "open": 0.00538, "high": 0.00538, "low": 0.00531, "close": 0.00532, "volume": 3719806.0, "quote_volume": 19939.15972, "trades": 196, "taker_buy_quote": 3753.057}, {"ts": 1775558520000, "open": 0.00531, "high": 0.00538, "low": 0.0053, "close": 0.00533, "volume": 4096970.0, "quote_volume": 21894.84586, "trades": 281, "taker_buy_quote": 9503.7177}, {"ts": 1775558580000, "open": 0.00533, "high": 0.00539, "low": 0.0053, "close": 0.00538, "volume": 5065118.0, "quote_volume": 27053.01588, "trades": 249, "taker_buy_quote": 10204.06945}, {"ts": 1775558640000, "open": 0.00538, "high": 0.00553, "low": 0.00537, "close": 0.00553, "volume": 12850389.0, "quote_volume": 70117.51218, "trades": 703, "taker_buy_quote": 40431.50116}, {"ts": 1775558700000, "open": 0.00552, "high": 0.00558, "low": 0.00551, "close": 0.00551, "volume": 6598964.0, "quote_volume": 36646.27086, "trades": 308, "taker_buy_quote": 23205.34627}, {"ts": 1775558760000, "open": 0.00551, "high": 0.00557, "low": 0.00546, "close": 0.00557, "volume": 7067269.0, "quote_volume": 39028.52361, "trades": 290, "taker_buy_quote": 21524.67627}, {"ts": 1775558820000, "open": 0.00558, "high": 0.00558, "low": 0.00553, "close": 0.00558, "volume": 4197453.0, "quote_volume": 23307.75667, "trades": 158, "taker_buy_quote": 12318.40487}, {"ts": 1775558880000, "open": 0.00559, "high": 0.00565, "low": 0.00552, "close": 0.00552, "volume": 5695643.0, "quote_volume": 31885.41909, "trades": 213, "taker_buy_quote": 17564.6705}, {"ts": 1775558940000, "open": 0.00553, "high": 0.00556, "low": 0.00547, "close": 0.00555, "volume": 4996715.0, "quote_volume": 27537.73466, "trades": 204, "taker_buy_quote": 13201.5893}, {"ts": 1775559000000, "open": 0.00555, "high": 0.00555, "low": 0.00547, "close": 0.00551, "volume": 4635518.0, "quote_volume": 25483.6688, "trades": 168, "taker_buy_quote": 12594.87375}, {"ts": 1775559060000, "open": 0.00551, "high": 0.00563, "low": 0.00548, "close": 0.0056, "volume": 6622437.0, "quote_volume": 36697.03846, "trades": 285, "taker_buy_quote": 25426.93618}, {"ts": 1775559120000, "open": 0.0056, "high": 0.00565, "low": 0.00558, "close": 0.00565, "volume": 6065253.0, "quote_volume": 34068.53082, "trades": 290, "taker_buy_quote": 18594.46482}, {"ts": 1775559180000, "open": 0.00565, "high": 0.00568, "low": 0.00561, "close": 0.00564, "volume": 5732602.0, "quote_volume": 32356.58537, "trades": 246, "taker_buy_quote": 11705.84126}, {"ts": 1775559240000, "open": 0.00565, "high": 0.00573, "low": 0.00564, "close": 0.00571, "volume": 7220513.0, "quote_volume": 41025.78273, "trades": 305, "taker_buy_quote": 23610.35914}, {"ts": 1775559300000, "open": 0.00571, "high": 0.00571, "low": 0.00561, "close": 0.00565, "volume": 5928865.0, "quote_volume": 33504.94154, "trades": 323, "taker_buy_quote": 12923.59538}, {"ts": 1775559360000, "open": 0.00565, "high": 0.00567, "low": 0.00563, "close": 0.00565, "volume": 3639226.0, "quote_volume": 20547.46705, "trades": 141, "taker_buy_quote": 8613.21204}, {"ts": 1775559420000, "open": 0.00566, "high": 0.00574, "low": 0.00566, "close": 0.00573, "volume": 3091921.0, "quote_volume": 17653.09951, "trades": 159, "taker_buy_quote": 9326.88599}, {"ts": 1775559480000, "open": 0.00572, "high": 0.00581, "low": 0.00571, "close": 0.00579, "volume": 4959389.0, "quote_volume": 28597.54078, "trades": 243, "taker_buy_quote": 17084.54562}, {"ts": 1775559540000, "open": 0.00579, "high": 0.00594, "low": 0.00578, "close": 0.00585, "volume": 17731261.0, "quote_volume": 103964.18459, "trades": 740, "taker_buy_quote": 52652.21137}, {"ts": 1775559600000, "open": 0.00584, "high": 0.0062, "low": 0.00584, "close": 0.00615, "volume": 27227439.0, "quote_volume": 165782.56833, "trades": 1447, "taker_buy_quote": 99961.40114}, {"ts": 1775559660000, "open": 0.00614, "high": 0.0066, "low": 0.00614, "close": 0.00644, "volume": 24327007.0, "quote_volume": 154710.20838, "trades": 1346, "taker_buy_quote": 91467.18394}, {"ts": 1775559720000, "open": 0.00644, "high": 0.00665, "low": 0.00643, "close": 0.00657, "volume": 26162259.0, "quote_volume": 171573.80626, "trades": 1735, "taker_buy_quote": 72274.17201}, {"ts": 1775559780000, "open": 0.00656, "high": 0.00661, "low": 0.00612, "close": 0.0066, "volume": 35115428.0, "quote_volume": 225596.04432, "trades": 1742, "taker_buy_quote": 97802.20434}, {"ts": 1775559840000, "open": 0.0066, "high": 0.0067, "low": 0.00652, "close": 0.00661, "volume": 17430782.0, "quote_volume": 114923.01875, "trades": 1055, "taker_buy_quote": 54647.07242}, {"ts": 1775559900000, "open": 0.00661, "high": 0.0069, "low": 0.00656, "close": 0.00675, "volume": 21113652.0, "quote_volume": 141496.80849, "trades": 1606, "taker_buy_quote": 85237.79366}, {"ts": 1775559960000, "open": 0.00676, "high": 0.00686, "low": 0.0067, "close": 0.00672, "volume": 14861970.0, "quote_volume": 100508.43691, "trades": 973, "taker_buy_quote": 27747.71834}, {"ts": 1775560020000, "open": 0.00672, "high": 0.00677, "low": 0.0066, "close": 0.00668, "volume": 14846520.0, "quote_volume": 99297.42095, "trades": 899, "taker_buy_quote": 36094.50741}, {"ts": 1775560080000, "open": 0.00667, "high": 0.00677, "low": 0.00667, "close": 0.00675, "volume": 9163042.0, "quote_volume": 61495.28802, "trades": 668, "taker_buy_quote": 32427.39608}, {"ts": 1775560140000, "open": 0.00675, "high": 0.00684, "low": 0.00662, "close": 0.0067, "volume": 17566603.0, "quote_volume": 118132.6638, "trades": 1020, "taker_buy_quote": 66771.5183}, {"ts": 1775560200000, "open": 0.00669, "high": 0.00673, "low": 0.00643, "close": 0.00648, "volume": 17430135.0, "quote_volume": 114231.77799, "trades": 1470, "taker_buy_quote": 43651.68317}, {"ts": 1775560260000, "open": 0.00649, "high": 0.00676, "low": 0.00648, "close": 0.00676, "volume": 8741640.0, "quote_volume": 57561.54051, "trades": 652, "taker_buy_quote": 33544.36223}, {"ts": 1775560320000, "open": 0.00675, "high": 0.00687, "low": 0.00665, "close": 0.0068, "volume": 20026020.0, "quote_volume": 135487.78018, "trades": 1263, "taker_buy_quote": 76729.76504}, {"ts": 1775560380000, "open": 0.00681, "high": 0.00697, "low": 0.00675, "close": 0.00693, "volume": 17765626.0, "quote_volume": 122237.72767, "trades": 1275, "taker_buy_quote": 68369.47605}, {"ts": 1775560440000, "open": 0.00693, "high": 0.00697, "low": 0.00665, "close": 0.00687, "volume": 18459377.0, "quote_volume": 126402.64014, "trades": 1039, "taker_buy_quote": 54600.85217}, {"ts": 1775560500000, "open": 0.00687, "high": 0.00721, "low": 0.00685, "close": 0.00704, "volume": 31687101.0, "quote_volume": 222818.21568, "trades": 1523, "taker_buy_quote": 128934.63015}, {"ts": 1775560560000, "open": 0.00704, "high": 0.00724, "low": 0.00701, "close": 0.00718, "volume": 12103370.0, "quote_volume": 86283.8564, "trades": 1117, "taker_buy_quote": 54019.25285}, {"ts": 1775560620000, "open": 0.0072, "high": 0.0073, "low": 0.00702, "close": 0.00714, "volume": 22950278.0, "quote_volume": 163880.5257, "trades": 1774, "taker_buy_quote": 74731.39928}, {"ts": 1775560680000, "open": 0.00714, "high": 0.00721, "low": 0.00701, "close": 0.00705, "volume": 11351584.0, "quote_volume": 80736.84444, "trades": 928, "taker_buy_quote": 27581.52479}, {"ts": 1775560740000, "open": 0.00704, "high": 0.00718, "low": 0.00699, "close": 0.00712, "volume": 9548591.0, "quote_volume": 67646.77688, "trades": 761, "taker_buy_quote": 36212.57546}, {"ts": 1775560800000, "open": 0.00711, "high": 0.00716, "low": 0.00674, "close": 0.00686, "volume": 15795645.0, "quote_volume": 109342.9578, "trades": 1591, "taker_buy_quote": 40367.76581}, {"ts": 1775560860000, "open": 0.00688, "high": 0.0069, "low": 0.00661, "close": 0.00671, "volume": 13649859.0, "quote_volume": 92319.02944, "trades": 1110, "taker_buy_quote": 34666.51948}, {"ts": 1775560920000, "open": 0.00672, "high": 0.0069, "low": 0.00664, "close": 0.00681, "volume": 18332988.0, "quote_volume": 124019.81217, "trades": 1684, "taker_buy_quote": 74791.234}, {"ts": 1775560980000, "open": 0.00681, "high": 0.00699, "low": 0.00679, "close": 0.00691, "volume": 6993277.0, "quote_volume": 48090.61712, "trades": 491, "taker_buy_quote": 28622.2742}, {"ts": 1775561040000, "open": 0.00691, "high": 0.00698, "low": 0.00682, "close": 0.00692, "volume": 7162175.0, "quote_volume": 49357.89266, "trades": 642, "taker_buy_quote": 22188.49056}, {"ts": 1775561100000, "open": 0.00693, "high": 0.00704, "low": 0.00691, "close": 0.00703, "volume": 5782513.0, "quote_volume": 40314.25176, "trades": 410, "taker_buy_quote": 24478.04068}, {"ts": 1775561160000, "open": 0.00704, "high": 0.00707, "low": 0.00681, "close": 0.00692, "volume": 13235182.0, "quote_volume": 91766.57277, "trades": 1337, "taker_buy_quote": 37400.79508}, {"ts": 1775561220000, "open": 0.00693, "high": 0.00693, "low": 0.00681, "close": 0.00688, "volume": 8049352.0, "quote_volume": 55267.23822, "trades": 679, "taker_buy_quote": 24942.27992}, {"ts": 1775561280000, "open": 0.00687, "high": 0.00689, "low": 0.0067, "close": 0.00672, "volume": 6491412.0, "quote_volume": 44215.18951, "trades": 496, "taker_buy_quote": 21347.98602}, {"ts": 1775561340000, "open": 0.00671, "high": 0.00685, "low": 0.00666, "close": 0.00682, "volume": 11238237.0, "quote_volume": 75698.12339, "trades": 569, "taker_buy_quote": 46922.39367}, {"ts": 1775561400000, "open": 0.00683, "high": 0.00684, "low": 0.00674, "close": 0.00676, "volume": 3644192.0, "quote_volume": 24774.77994, "trades": 247, "taker_buy_quote": 14032.71182}, {"ts": 1775561460000, "open": 0.00676, "high": 0.00677, "low": 0.00651, "close": 0.00652, "volume": 10958876.0, "quote_volume": 72575.59844, "trades": 695, "taker_buy_quote": 27227.64276}, {"ts": 1775561520000, "open": 0.00652, "high": 0.00665, "low": 0.00648, "close": 0.00665, "volume": 11906564.0, "quote_volume": 78219.94957, "trades": 1019, "taker_buy_quote": 30753.11289}, {"ts": 1775561580000, "open": 0.00664, "high": 0.00671, "low": 0.0065, "close": 0.00654, "volume": 5168673.0, "quote_volume": 34101.14598, "trades": 418, "taker_buy_quote": 14508.69406}, {"ts": 1775561640000, "open": 0.00655, "high": 0.0066, "low": 0.00648, "close": 0.00653, "volume": 7300090.0, "quote_volume": 47573.9246, "trades": 427, "taker_buy_quote": 12580.69397}, {"ts": 1775561700000, "open": 0.00653, "high": 0.00663, "low": 0.00646, "close": 0.00661, "volume": 8771897.0, "quote_volume": 57113.74027, "trades": 600, "taker_buy_quote": 36569.14034}, {"ts": 1775561760000, "open": 0.00659, "high": 0.00667, "low": 0.00659, "close": 0.00666, "volume": 5886222.0, "quote_volume": 39116.80615, "trades": 389, "taker_buy_quote": 22235.93764}, {"ts": 1775561820000, "open": 0.00667, "high": 0.00667, "low": 0.00659, "close": 0.00659, "volume": 4428178.0, "quote_volume": 29424.46733, "trades": 291, "taker_buy_quote": 11337.25398}, {"ts": 1775561880000, "open": 0.0066, "high": 0.00667, "low": 0.0066, "close": 0.00667, "volume": 2618100.0, "quote_volume": 17334.92854, "trades": 155, "taker_buy_quote": 10374.73912}, {"ts": 1775561940000, "open": 0.00666, "high": 0.00685, "low": 0.00662, "close": 0.00683, "volume": 8343819.0, "quote_volume": 55983.16305, "trades": 560, "taker_buy_quote": 29139.0212}, {"ts": 1775562000000, "open": 0.00684, "high": 0.00684, "low": 0.00662, "close": 0.00671, "volume": 7304956.0, "quote_volume": 49170.97108, "trades": 456, "taker_buy_quote": 28957.34314}, {"ts": 1775562060000, "open": 0.0067, "high": 0.00673, "low": 0.00658, "close": 0.00663, "volume": 11561042.0, "quote_volume": 76925.91898, "trades": 733, "taker_buy_quote": 43511.94799}, {"ts": 1775562120000, "open": 0.00663, "high": 0.00664, "low": 0.00653, "close": 0.00657, "volume": 5929420.0, "quote_volume": 39153.44457, "trades": 419, "taker_buy_quote": 11882.51564}, {"ts": 1775562180000, "open": 0.00657, "high": 0.00665, "low": 0.00643, "close": 0.00664, "volume": 17493101.0, "quote_volume": 114224.70135, "trades": 764, "taker_buy_quote": 61709.23835}, {"ts": 1775562240000, "open": 0.00662, "high": 0.00664, "low": 0.0066, "close": 0.00663, "volume": 4342516.0, "quote_volume": 28741.32718, "trades": 164, "taker_buy_quote": 19066.92689}, {"ts": 1775562300000, "open": 0.00664, "high": 0.00671, "low": 0.0066, "close": 0.00669, "volume": 2736391.0, "quote_volume": 18259.3412, "trades": 191, "taker_buy_quote": 12665.11946}, {"ts": 1775562360000, "open": 0.0067, "high": 0.0067, "low": 0.00661, "close": 0.00662, "volume": 1877945.0, "quote_volume": 12489.21653, "trades": 113, "taker_buy_quote": 2208.69119}, {"ts": 1775562420000, "open": 0.00662, "high": 0.00662, "low": 0.00655, "close": 0.00655, "volume": 2963486.0, "quote_volume": 19515.70793, "trades": 150, "taker_buy_quote": 6918.80318}, {"ts": 1775562480000, "open": 0.00656, "high": 0.00662, "low": 0.00654, "close": 0.00656, "volume": 2675402.0, "quote_volume": 17586.97062, "trades": 172, "taker_buy_quote": 5314.55812}, {"ts": 1775562540000, "open": 0.00656, "high": 0.0066, "low": 0.00655, "close": 0.00656, "volume": 1628124.0, "quote_volume": 10695.03959, "trades": 110, "taker_buy_quote": 3555.09823}, {"ts": 1775562600000, "open": 0.00657, "high": 0.00661, "low": 0.0065, "close": 0.0066, "volume": 5325897.0, "quote_volume": 34945.8316, "trades": 263, "taker_buy_quote": 12504.26388}, {"ts": 1775562660000, "open": 0.00659, "high": 0.00662, "low": 0.00654, "close": 0.00655, "volume": 2191735.0, "quote_volume": 14414.05691, "trades": 153, "taker_buy_quote": 7010.89596}, {"ts": 1775562720000, "open": 0.00655, "high": 0.00668, "low": 0.00654, "close": 0.00665, "volume": 4948536.0, "quote_volume": 32726.78397, "trades": 237, "taker_buy_quote": 22259.31072}, {"ts": 1775562780000, "open": 0.00665, "high": 0.0067, "low": 0.0066, "close": 0.0066, "volume": 4107746.0, "quote_volume": 27364.94832, "trades": 220, "taker_buy_quote": 14669.47058}, {"ts": 1775562840000, "open": 0.00659, "high": 0.00662, "low": 0.00656, "close": 0.00657, "volume": 2674979.0, "quote_volume": 17641.3706, "trades": 181, "taker_buy_quote": 6985.57633}, {"ts": 1775562900000, "open": 0.00657, "high": 0.0066, "low": 0.00653, "close": 0.00658, "volume": 1881653.0, "quote_volume": 12368.91635, "trades": 107, "taker_buy_quote": 4813.74724}, {"ts": 1775562960000, "open": 0.00658, "high": 0.00659, "low": 0.00653, "close": 0.00658, "volume": 1217015.0, "quote_volume": 7989.47728, "trades": 84, "taker_buy_quote": 4374.62167}, {"ts": 1775563020000, "open": 0.00658, "high": 0.0066, "low": 0.00657, "close": 0.00659, "volume": 971167.0, "quote_volume": 6401.62882, "trades": 59, "taker_buy_quote": 4991.65896}, {"ts": 1775563080000, "open": 0.00659, "high": 0.00668, "low": 0.00659, "close": 0.00665, "volume": 4691591.0, "quote_volume": 31138.06812, "trades": 247, "taker_buy_quote": 18554.57754}, {"ts": 1775563140000, "open": 0.00664, "high": 0.00708, "low": 0.00662, "close": 0.00697, "volume": 21769982.0, "quote_volume": 149964.78402, "trades": 1317, "taker_buy_quote": 83595.52348}, {"ts": 1775563200000, "open": 0.00697, "high": 0.00702, "low": 0.00685, "close": 0.00698, "volume": 15096757.0, "quote_volume": 104734.66295, "trades": 868, "taker_buy_quote": 59861.70327}, {"ts": 1775563260000, "open": 0.00697, "high": 0.00719, "low": 0.00697, "close": 0.00715, "volume": 16694667.0, "quote_volume": 118922.28407, "trades": 1036, "taker_buy_quote": 55923.4788}, {"ts": 1775563320000, "open": 0.00715, "high": 0.00717, "low": 0.00672, "close": 0.0069, "volume": 22176579.0, "quote_volume": 153469.49299, "trades": 1542, "taker_buy_quote": 60915.5211}, {"ts": 1775563380000, "open": 0.0069, "high": 0.00705, "low": 0.00683, "close": 0.00701, "volume": 5534071.0, "quote_volume": 38454.77847, "trades": 548, "taker_buy_quote": 18417.43811}, {"ts": 1775563440000, "open": 0.00703, "high": 0.00713, "low": 0.00701, "close": 0.0071, "volume": 5291850.0, "quote_volume": 37437.98956, "trades": 411, "taker_buy_quote": 17910.16312}, {"ts": 1775563500000, "open": 0.0071, "high": 0.00718, "low": 0.00707, "close": 0.00709, "volume": 6441016.0, "quote_volume": 45859.6055, "trades": 366, "taker_buy_quote": 16480.7908}, {"ts": 1775563560000, "open": 0.00708, "high": 0.00712, "low": 0.00682, "close": 0.00695, "volume": 10014457.0, "quote_volume": 69769.92098, "trades": 597, "taker_buy_quote": 21358.51241}, {"ts": 1775563620000, "open": 0.00696, "high": 0.00705, "low": 0.00693, "close": 0.00698, "volume": 4723320.0, "quote_volume": 33008.06564, "trades": 374, "taker_buy_quote": 12658.89044}, {"ts": 1775563680000, "open": 0.00699, "high": 0.007, "low": 0.00687, "close": 0.00695, "volume": 4631166.0, "quote_volume": 32158.91977, "trades": 291, "taker_buy_quote": 10936.52398}, {"ts": 1775563740000, "open": 0.00696, "high": 0.00698, "low": 0.00688, "close": 0.00689, "volume": 2760284.0, "quote_volume": 19137.49272, "trades": 136, "taker_buy_quote": 3932.43233}, {"ts": 1775563800000, "open": 0.00688, "high": 0.00692, "low": 0.00684, "close": 0.00686, "volume": 3400934.0, "quote_volume": 23356.39234, "trades": 209, "taker_buy_quote": 9889.26505}, {"ts": 1775563860000, "open": 0.00686, "high": 0.00686, "low": 0.00672, "close": 0.00678, "volume": 12808656.0, "quote_volume": 86673.21615, "trades": 784, "taker_buy_quote": 30267.31261}, {"ts": 1775563920000, "open": 0.00677, "high": 0.00692, "low": 0.00676, "close": 0.00687, "volume": 7219093.0, "quote_volume": 49455.14771, "trades": 395, "taker_buy_quote": 21537.44383}, {"ts": 1775563980000, "open": 0.00686, "high": 0.00687, "low": 0.00681, "close": 0.00682, "volume": 1876484.0, "quote_volume": 12813.41174, "trades": 106, "taker_buy_quote": 5657.04945}, {"ts": 1775564040000, "open": 0.00682, "high": 0.00689, "low": 0.00679, "close": 0.00686, "volume": 3000893.0, "quote_volume": 20513.05187, "trades": 161, "taker_buy_quote": 12788.88401}, {"ts": 1775564100000, "open": 0.00687, "high": 0.00687, "low": 0.00679, "close": 0.00679, "volume": 1747328.0, "quote_volume": 11922.47942, "trades": 91, "taker_buy_quote": 2914.62681}, {"ts": 1775564160000, "open": 0.00678, "high": 0.00679, "low": 0.00663, "close": 0.00666, "volume": 4575635.0, "quote_volume": 30695.54209, "trades": 250, "taker_buy_quote": 10318.29775}, {"ts": 1775564220000, "open": 0.00665, "high": 0.00665, "low": 0.00655, "close": 0.00663, "volume": 4389957.0, "quote_volume": 28963.24505, "trades": 340, "taker_buy_quote": 15727.06208}, {"ts": 1775564280000, "open": 0.00662, "high": 0.0067, "low": 0.00661, "close": 0.0067, "volume": 1992571.0, "quote_volume": 13246.55878, "trades": 146, "taker_buy_quote": 9690.97616}, {"ts": 1775564340000, "open": 0.0067, "high": 0.00671, "low": 0.00667, "close": 0.00669, "volume": 1948160.0, "quote_volume": 13022.92805, "trades": 199, "taker_buy_quote": 5593.54164}, {"ts": 1775564400000, "open": 0.00669, "high": 0.00669, "low": 0.00665, "close": 0.00669, "volume": 1317651.0, "quote_volume": 8793.14853, "trades": 111, "taker_buy_quote": 4866.55852}, {"ts": 1775564460000, "open": 0.00669, "high": 0.00669, "low": 0.00657, "close": 0.00664, "volume": 4537169.0, "quote_volume": 29978.64176, "trades": 276, "taker_buy_quote": 10005.09607}, {"ts": 1775564520000, "open": 0.00664, "high": 0.00672, "low": 0.00664, "close": 0.00668, "volume": 1956242.0, "quote_volume": 13086.03672, "trades": 162, "taker_buy_quote": 9394.52045}, {"ts": 1775564580000, "open": 0.00667, "high": 0.00669, "low": 0.00652, "close": 0.00655, "volume": 5583432.0, "quote_volume": 36723.46112, "trades": 354, "taker_buy_quote": 14286.60217}, {"ts": 1775564640000, "open": 0.00654, "high": 0.0066, "low": 0.00644, "close": 0.00655, "volume": 6306867.0, "quote_volume": 41168.71818, "trades": 540, "taker_buy_quote": 20445.20865}, {"ts": 1775564700000, "open": 0.00655, "high": 0.00659, "low": 0.00621, "close": 0.00625, "volume": 16435404.0, "quote_volume": 104110.6856, "trades": 1048, "taker_buy_quote": 40407.6754}, {"ts": 1775564760000, "open": 0.00626, "high": 0.00634, "low": 0.00618, "close": 0.00629, "volume": 13781876.0, "quote_volume": 86383.54789, "trades": 669, "taker_buy_quote": 44450.96463}, {"ts": 1775564820000, "open": 0.00629, "high": 0.00632, "low": 0.00627, "close": 0.00627, "volume": 4376535.0, "quote_volume": 27536.40275, "trades": 211, "taker_buy_quote": 15942.89745}, {"ts": 1775564880000, "open": 0.00627, "high": 0.00633, "low": 0.00625, "close": 0.00632, "volume": 4365257.0, "quote_volume": 27466.11223, "trades": 255, "taker_buy_quote": 16404.35142}, {"ts": 1775564940000, "open": 0.00632, "high": 0.00639, "low": 0.00632, "close": 0.00634, "volume": 3127587.0, "quote_volume": 19868.8624, "trades": 178, "taker_buy_quote": 10670.9583}, {"ts": 1775565000000, "open": 0.00633, "high": 0.00635, "low": 0.00624, "close": 0.00626, "volume": 4544337.0, "quote_volume": 28583.76431, "trades": 341, "taker_buy_quote": 9186.76919}, {"ts": 1775565060000, "open": 0.00627, "high": 0.00634, "low": 0.00625, "close": 0.00627, "volume": 2588323.0, "quote_volume": 16288.86646, "trades": 172, "taker_buy_quote": 6787.86581}, {"ts": 1775565120000, "open": 0.00628, "high": 0.00629, "low": 0.00624, "close": 0.00629, "volume": 2668023.0, "quote_volume": 16694.34823, "trades": 143, "taker_buy_quote": 5556.08058}, {"ts": 1775565180000, "open": 0.0063, "high": 0.00636, "low": 0.00629, "close": 0.00635, "volume": 1476248.0, "quote_volume": 9346.78531, "trades": 115, "taker_buy_quote": 7276.5926}, {"ts": 1775565240000, "open": 0.00635, "high": 0.00639, "low": 0.00634, "close": 0.00635, "volume": 2957860.0, "quote_volume": 18800.04991, "trades": 196, "taker_buy_quote": 8110.11356}, {"ts": 1775565300000, "open": 0.00634, "high": 0.00634, "low": 0.00624, "close": 0.00628, "volume": 2080204.0, "quote_volume": 13068.59041, "trades": 174, "taker_buy_quote": 4899.89483}, {"ts": 1775565360000, "open": 0.0063, "high": 0.00638, "low": 0.00629, "close": 0.00637, "volume": 1927031.0, "quote_volume": 12218.38804, "trades": 121, "taker_buy_quote": 8709.67896}, {"ts": 1775565420000, "open": 0.00637, "high": 0.00656, "low": 0.00636, "close": 0.00656, "volume": 4302367.0, "quote_volume": 27817.41094, "trades": 288, "taker_buy_quote": 18449.60217}, {"ts": 1775565480000, "open": 0.00655, "high": 0.00666, "low": 0.00654, "close": 0.00666, "volume": 4318475.0, "quote_volume": 28460.27517, "trades": 228, "taker_buy_quote": 16544.73989}, {"ts": 1775565540000, "open": 0.00666, "high": 0.00666, "low": 0.00651, "close": 0.00656, "volume": 5957324.0, "quote_volume": 39303.03584, "trades": 410, "taker_buy_quote": 11765.83305}, {"ts": 1775565600000, "open": 0.00656, "high": 0.00663, "low": 0.00656, "close": 0.00662, "volume": 4438103.0, "quote_volume": 29284.40177, "trades": 285, "taker_buy_quote": 15916.96987}, {"ts": 1775565660000, "open": 0.00662, "high": 0.00663, "low": 0.00659, "close": 0.00663, "volume": 1509504.0, "quote_volume": 9982.41108, "trades": 133, "taker_buy_quote": 3885.7815}, {"ts": 1775565720000, "open": 0.00663, "high": 0.00665, "low": 0.00655, "close": 0.00657, "volume": 5933865.0, "quote_volume": 39233.23418, "trades": 308, "taker_buy_quote": 15324.36132}, {"ts": 1775565780000, "open": 0.00657, "high": 0.00668, "low": 0.00657, "close": 0.00662, "volume": 2110573.0, "quote_volume": 14014.93704, "trades": 198, "taker_buy_quote": 7597.38991}, {"ts": 1775565840000, "open": 0.00662, "high": 0.00664, "low": 0.00658, "close": 0.00658, "volume": 1928136.0, "quote_volume": 12767.27347, "trades": 123, "taker_buy_quote": 3416.49645}, {"ts": 1775565900000, "open": 0.00657, "high": 0.00658, "low": 0.00647, "close": 0.00655, "volume": 4378080.0, "quote_volume": 28516.68323, "trades": 265, "taker_buy_quote": 10969.95096}, {"ts": 1775565960000, "open": 0.00654, "high": 0.00655, "low": 0.00648, "close": 0.00651, "volume": 2365822.0, "quote_volume": 15421.33789, "trades": 154, "taker_buy_quote": 7799.63262}, {"ts": 1775566020000, "open": 0.0065, "high": 0.0066, "low": 0.00649, "close": 0.00655, "volume": 1815768.0, "quote_volume": 11901.88163, "trades": 166, "taker_buy_quote": 8988.97456}, {"ts": 1775566080000, "open": 0.00654, "high": 0.00654, "low": 0.00647, "close": 0.0065, "volume": 3219027.0, "quote_volume": 20940.73642, "trades": 178, "taker_buy_quote": 4336.53732}, {"ts": 1775566140000, "open": 0.00651, "high": 0.00654, "low": 0.00651, "close": 0.00654, "volume": 1183430.0, "quote_volume": 7727.90777, "trades": 110, "taker_buy_quote": 4377.85484}, {"ts": 1775566200000, "open": 0.00655, "high": 0.00659, "low": 0.0065, "close": 0.0065, "volume": 2292467.0, "quote_volume": 15008.00188, "trades": 146, "taker_buy_quote": 5190.50652}, {"ts": 1775566260000, "open": 0.0065, "high": 0.00651, "low": 0.0064, "close": 0.00641, "volume": 2841791.0, "quote_volume": 18321.20444, "trades": 229, "taker_buy_quote": 4857.33605}, {"ts": 1775566320000, "open": 0.00641, "high": 0.00643, "low": 0.00631, "close": 0.00636, "volume": 3023806.0, "quote_volume": 19228.06152, "trades": 206, "taker_buy_quote": 7549.89933}, {"ts": 1775566380000, "open": 0.00635, "high": 0.00641, "low": 0.00634, "close": 0.00639, "volume": 1526619.0, "quote_volume": 9752.48104, "trades": 98, "taker_buy_quote": 4918.68601}, {"ts": 1775566440000, "open": 0.00639, "high": 0.0064, "low": 0.00625, "close": 0.00627, "volume": 5373730.0, "quote_volume": 33955.10726, "trades": 336, "taker_buy_quote": 16874.75902}, {"ts": 1775566500000, "open": 0.00627, "high": 0.00638, "low": 0.00627, "close": 0.00628, "volume": 5558320.0, "quote_volume": 35059.50361, "trades": 317, "taker_buy_quote": 18539.88897}, {"ts": 1775566560000, "open": 0.00628, "high": 0.0063, "low": 0.00621, "close": 0.00626, "volume": 5064252.0, "quote_volume": 31680.76321, "trades": 308, "taker_buy_quote": 19904.14523}, {"ts": 1775566620000, "open": 0.00625, "high": 0.00628, "low": 0.00611, "close": 0.00615, "volume": 12160948.0, "quote_volume": 75201.28783, "trades": 656, "taker_buy_quote": 23016.56771}, {"ts": 1775566680000, "open": 0.00614, "high": 0.00619, "low": 0.00608, "close": 0.00618, "volume": 5068772.0, "quote_volume": 31092.40848, "trades": 374, "taker_buy_quote": 16265.09855}, {"ts": 1775566740000, "open": 0.00618, "high": 0.00622, "low": 0.00618, "close": 0.00621, "volume": 1860022.0, "quote_volume": 11536.43608, "trades": 123, "taker_buy_quote": 7607.00967}, {"ts": 1775566800000, "open": 0.00621, "high": 0.00624, "low": 0.00619, "close": 0.00621, "volume": 5478960.0, "quote_volume": 34068.01065, "trades": 275, "taker_buy_quote": 16797.64646}, {"ts": 1775566860000, "open": 0.00621, "high": 0.00625, "low": 0.00617, "close": 0.00621, "volume": 8317849.0, "quote_volume": 51651.02078, "trades": 453, "taker_buy_quote": 26791.51957}, {"ts": 1775566920000, "open": 0.00621, "high": 0.00623, "low": 0.0061, "close": 0.00611, "volume": 6860526.0, "quote_volume": 42319.01288, "trades": 410, "taker_buy_quote": 18291.33846}, {"ts": 1775566980000, "open": 0.0061, "high": 0.00622, "low": 0.0061, "close": 0.00615, "volume": 6949865.0, "quote_volume": 42823.33874, "trades": 427, "taker_buy_quote": 20883.23789}, {"ts": 1775567040000, "open": 0.00614, "high": 0.0062, "low": 0.00611, "close": 0.00613, "volume": 9271402.0, "quote_volume": 57065.34794, "trades": 420, "taker_buy_quote": 36941.52907}, {"ts": 1775567100000, "open": 0.00614, "high": 0.00618, "low": 0.00608, "close": 0.00608, "volume": 5221601.0, "quote_volume": 32030.27365, "trades": 387, "taker_buy_quote": 14203.09079}, {"ts": 1775567160000, "open": 0.00609, "high": 0.00613, "low": 0.00608, "close": 0.0061, "volume": 4553575.0, "quote_volume": 27807.00284, "trades": 261, "taker_buy_quote": 11301.35237}, {"ts": 1775567220000, "open": 0.00609, "high": 0.00618, "low": 0.00608, "close": 0.00615, "volume": 5449043.0, "quote_volume": 33399.51672, "trades": 316, "taker_buy_quote": 15531.9688}, {"ts": 1775567280000, "open": 0.00614, "high": 0.00624, "low": 0.00614, "close": 0.00623, "volume": 2888750.0, "quote_volume": 17919.1038, "trades": 210, "taker_buy_quote": 10481.93986}, {"ts": 1775567340000, "open": 0.00623, "high": 0.00631, "low": 0.00623, "close": 0.00627, "volume": 4636423.0, "quote_volume": 29138.44639, "trades": 280, "taker_buy_quote": 12421.72589}, {"ts": 1775567400000, "open": 0.00628, "high": 0.00632, "low": 0.00626, "close": 0.00627, "volume": 3680601.0, "quote_volume": 23142.73576, "trades": 178, "taker_buy_quote": 11844.03808}, {"ts": 1775567460000, "open": 0.00627, "high": 0.00627, "low": 0.00619, "close": 0.0062, "volume": 3172603.0, "quote_volume": 19724.16247, "trades": 110, "taker_buy_quote": 8528.40963}, {"ts": 1775567520000, "open": 0.0062, "high": 0.00628, "low": 0.00616, "close": 0.00627, "volume": 3874753.0, "quote_volume": 24053.49997, "trades": 191, "taker_buy_quote": 12749.24649}, {"ts": 1775567580000, "open": 0.00625, "high": 0.00626, "low": 0.0062, "close": 0.00622, "volume": 2303631.0, "quote_volume": 14339.33784, "trades": 151, "taker_buy_quote": 3711.29173}, {"ts": 1775567640000, "open": 0.00622, "high": 0.00625, "low": 0.00621, "close": 0.00623, "volume": 1121619.0, "quote_volume": 6988.69654, "trades": 90, "taker_buy_quote": 4556.7076}, {"ts": 1775567700000, "open": 0.00622, "high": 0.00623, "low": 0.00615, "close": 0.00615, "volume": 2032180.0, "quote_volume": 12560.85405, "trades": 94, "taker_buy_quote": 2326.65864}, {"ts": 1775567760000, "open": 0.00616, "high": 0.00624, "low": 0.00615, "close": 0.00624, "volume": 1986733.0, "quote_volume": 12303.45247, "trades": 121, "taker_buy_quote": 6704.79343}, {"ts": 1775567820000, "open": 0.00622, "high": 0.00624, "low": 0.00617, "close": 0.00618, "volume": 4173699.0, "quote_volume": 25925.01617, "trades": 180, "taker_buy_quote": 6299.53625}, {"ts": 1775567880000, "open": 0.00617, "high": 0.0062, "low": 0.00615, "close": 0.00616, "volume": 3328010.0, "quote_volume": 20517.83498, "trades": 145, "taker_buy_quote": 8766.39299}, {"ts": 1775567940000, "open": 0.00616, "high": 0.00616, "low": 0.00606, "close": 0.00611, "volume": 6939911.0, "quote_volume": 42287.43592, "trades": 273, "taker_buy_quote": 11441.39328}, {"ts": 1775568000000, "open": 0.00611, "high": 0.00615, "low": 0.00606, "close": 0.00608, "volume": 2759449.0, "quote_volume": 16867.48558, "trades": 173, "taker_buy_quote": 6732.3766}, {"ts": 1775568060000, "open": 0.00608, "high": 0.00609, "low": 0.00591, "close": 0.00595, "volume": 18611344.0, "quote_volume": 111320.98627, "trades": 838, "taker_buy_quote": 35424.66981}, {"ts": 1775568120000, "open": 0.00596, "high": 0.006, "low": 0.00595, "close": 0.00599, "volume": 5835297.0, "quote_volume": 34885.45082, "trades": 362, "taker_buy_quote": 21456.56729}, {"ts": 1775568180000, "open": 0.00599, "high": 0.00604, "low": 0.00598, "close": 0.00599, "volume": 5170455.0, "quote_volume": 31069.47405, "trades": 321, "taker_buy_quote": 21737.59994}, {"ts": 1775568240000, "open": 0.006, "high": 0.00605, "low": 0.006, "close": 0.00604, "volume": 2307156.0, "quote_volume": 13911.43672, "trades": 246, "taker_buy_quote": 11048.06502}, {"ts": 1775568300000, "open": 0.00604, "high": 0.00608, "low": 0.00603, "close": 0.00607, "volume": 1905176.0, "quote_volume": 11542.40538, "trades": 106, "taker_buy_quote": 9042.16708}, {"ts": 1775568360000, "open": 0.00607, "high": 0.00612, "low": 0.00606, "close": 0.00611, "volume": 3055919.0, "quote_volume": 18634.37016, "trades": 314, "taker_buy_quote": 12865.80951}, {"ts": 1775568420000, "open": 0.00611, "high": 0.00613, "low": 0.0061, "close": 0.00613, "volume": 957325.0, "quote_volume": 5858.55072, "trades": 110, "taker_buy_quote": 3853.76468}, {"ts": 1775568480000, "open": 0.00613, "high": 0.00617, "low": 0.00612, "close": 0.00615, "volume": 3198743.0, "quote_volume": 19657.87448, "trades": 226, "taker_buy_quote": 13936.78917}, {"ts": 1775568540000, "open": 0.00615, "high": 0.00621, "low": 0.00613, "close": 0.00613, "volume": 2287483.0, "quote_volume": 14146.09788, "trades": 131, "taker_buy_quote": 11152.26459}, {"ts": 1775568600000, "open": 0.00613, "high": 0.00614, "low": 0.00608, "close": 0.00608, "volume": 3683614.0, "quote_volume": 22493.67763, "trades": 121, "taker_buy_quote": 6511.44644}, {"ts": 1775568660000, "open": 0.00608, "high": 0.00609, "low": 0.00605, "close": 0.00608, "volume": 4235071.0, "quote_volume": 25677.5429, "trades": 138, "taker_buy_quote": 12127.31079}, {"ts": 1775568720000, "open": 0.00609, "high": 0.00616, "low": 0.00607, "close": 0.00616, "volume": 2794427.0, "quote_volume": 17111.70215, "trades": 168, "taker_buy_quote": 16189.98009}, {"ts": 1775568780000, "open": 0.00615, "high": 0.00618, "low": 0.00615, "close": 0.00616, "volume": 1569693.0, "quote_volume": 9672.01312, "trades": 111, "taker_buy_quote": 7419.85841}, {"ts": 1775568840000, "open": 0.00615, "high": 0.00616, "low": 0.00606, "close": 0.00607, "volume": 772277.0, "quote_volume": 4714.88979, "trades": 74, "taker_buy_quote": 1233.92051}, {"ts": 1775568900000, "open": 0.00608, "high": 0.00612, "low": 0.00607, "close": 0.00612, "volume": 1005552.0, "quote_volume": 6124.71799, "trades": 43, "taker_buy_quote": 4389.30769}, {"ts": 1775568960000, "open": 0.00612, "high": 0.00613, "low": 0.00607, "close": 0.00609, "volume": 1973720.0, "quote_volume": 12047.93627, "trades": 117, "taker_buy_quote": 4601.92939}, {"ts": 1775569020000, "open": 0.00607, "high": 0.0061, "low": 0.00603, "close": 0.00603, "volume": 1793010.0, "quote_volume": 10868.58458, "trades": 188, "taker_buy_quote": 6594.10846}, {"ts": 1775569080000, "open": 0.00603, "high": 0.00609, "low": 0.00603, "close": 0.00607, "volume": 3132037.0, "quote_volume": 18995.92235, "trades": 171, "taker_buy_quote": 12871.08105}, {"ts": 1775569140000, "open": 0.00608, "high": 0.00619, "low": 0.00608, "close": 0.00616, "volume": 2180048.0, "quote_volume": 13361.3645, "trades": 104, "taker_buy_quote": 11292.61636}, {"ts": 1775569200000, "open": 0.00617, "high": 0.00618, "low": 0.0061, "close": 0.00611, "volume": 2580785.0, "quote_volume": 15886.55784, "trades": 88, "taker_buy_quote": 4940.09753}, {"ts": 1775569260000, "open": 0.00609, "high": 0.0061, "low": 0.00606, "close": 0.00609, "volume": 1313431.0, "quote_volume": 7980.69694, "trades": 94, "taker_buy_quote": 3465.25146}, {"ts": 1775569320000, "open": 0.00609, "high": 0.00614, "low": 0.00609, "close": 0.0061, "volume": 1661418.0, "quote_volume": 10153.3733, "trades": 70, "taker_buy_quote": 8374.57983}, {"ts": 1775569380000, "open": 0.00609, "high": 0.0061, "low": 0.00606, "close": 0.00606, "volume": 816014.0, "quote_volume": 4958.67566, "trades": 57, "taker_buy_quote": 1297.29361}, {"ts": 1775569440000, "open": 0.00606, "high": 0.00607, "low": 0.00605, "close": 0.00606, "volume": 593515.0, "quote_volume": 3598.608, "trades": 47, "taker_buy_quote": 2197.94564}, {"ts": 1775569500000, "open": 0.00606, "high": 0.00609, "low": 0.00605, "close": 0.00607, "volume": 1702478.0, "quote_volume": 10321.98387, "trades": 62, "taker_buy_quote": 5403.97703}, {"ts": 1775569560000, "open": 0.00607, "high": 0.00609, "low": 0.00601, "close": 0.00602, "volume": 1594289.0, "quote_volume": 9623.87794, "trades": 100, "taker_buy_quote": 2982.00421}, {"ts": 1775569620000, "open": 0.00602, "high": 0.00604, "low": 0.00598, "close": 0.006, "volume": 3323031.0, "quote_volume": 19923.12689, "trades": 120, "taker_buy_quote": 3689.2851}, {"ts": 1775569680000, "open": 0.006, "high": 0.00603, "low": 0.00598, "close": 0.00602, "volume": 2548611.0, "quote_volume": 15281.51129, "trades": 183, "taker_buy_quote": 6640.56622}, {"ts": 1775569740000, "open": 0.00601, "high": 0.00603, "low": 0.00599, "close": 0.00601, "volume": 1261637.0, "quote_volume": 7579.12305, "trades": 103, "taker_buy_quote": 4518.95673}, {"ts": 1775569800000, "open": 0.00601, "high": 0.00607, "low": 0.00601, "close": 0.00602, "volume": 4278181.0, "quote_volume": 25832.7105, "trades": 373, "taker_buy_quote": 18970.3901}, {"ts": 1775569860000, "open": 0.00601, "high": 0.00605, "low": 0.00596, "close": 0.00604, "volume": 1512138.0, "quote_volume": 9084.4841, "trades": 116, "taker_buy_quote": 4395.792}, {"ts": 1775569920000, "open": 0.00604, "high": 0.00604, "low": 0.00596, "close": 0.00597, "volume": 2150272.0, "quote_volume": 12870.79638, "trades": 94, "taker_buy_quote": 6736.43511}, {"ts": 1775569980000, "open": 0.00598, "high": 0.00598, "low": 0.00595, "close": 0.00596, "volume": 3130468.0, "quote_volume": 18662.46004, "trades": 130, "taker_buy_quote": 8539.36613}, {"ts": 1775570040000, "open": 0.00598, "high": 0.006, "low": 0.00594, "close": 0.00599, "volume": 4288109.0, "quote_volume": 25586.80101, "trades": 271, "taker_buy_quote": 14971.45902}, {"ts": 1775570100000, "open": 0.00599, "high": 0.00601, "low": 0.00599, "close": 0.006, "volume": 1778839.0, "quote_volume": 10672.2304, "trades": 81, "taker_buy_quote": 8879.00345}, {"ts": 1775570160000, "open": 0.00599, "high": 0.006, "low": 0.00598, "close": 0.00598, "volume": 417519.0, "quote_volume": 2498.55749, "trades": 30, "taker_buy_quote": 1533.11934}, {"ts": 1775570220000, "open": 0.00598, "high": 0.00599, "low": 0.00597, "close": 0.00599, "volume": 1302705.0, "quote_volume": 7793.75932, "trades": 46, "taker_buy_quote": 4329.08013}, {"ts": 1775570280000, "open": 0.00599, "high": 0.00603, "low": 0.00599, "close": 0.00603, "volume": 1744618.0, "quote_volume": 10481.64271, "trades": 158, "taker_buy_quote": 7584.83864}, {"ts": 1775570340000, "open": 0.00604, "high": 0.00604, "low": 0.00601, "close": 0.00604, "volume": 963935.0, "quote_volume": 5813.36749, "trades": 61, "taker_buy_quote": 4028.72659}, {"ts": 1775570400000, "open": 0.00603, "high": 0.00606, "low": 0.00603, "close": 0.00605, "volume": 2791322.0, "quote_volume": 16866.6768, "trades": 284, "taker_buy_quote": 12871.61112}, {"ts": 1775570460000, "open": 0.00605, "high": 0.00607, "low": 0.00602, "close": 0.00604, "volume": 3334448.0, "quote_volume": 20147.65236, "trades": 152, "taker_buy_quote": 10061.72411}, {"ts": 1775570520000, "open": 0.00604, "high": 0.00607, "low": 0.00603, "close": 0.00606, "volume": 3587177.0, "quote_volume": 21698.14177, "trades": 244, "taker_buy_quote": 12570.69321}, {"ts": 1775570580000, "open": 0.00606, "high": 0.00611, "low": 0.00606, "close": 0.00609, "volume": 3304043.0, "quote_volume": 20102.54566, "trades": 140, "taker_buy_quote": 14810.33583}, {"ts": 1775570640000, "open": 0.00609, "high": 0.00609, "low": 0.00605, "close": 0.00608, "volume": 4236154.0, "quote_volume": 25719.84115, "trades": 136, "taker_buy_quote": 12791.39519}, {"ts": 1775570700000, "open": 0.00607, "high": 0.0061, "low": 0.006, "close": 0.00602, "volume": 5566470.0, "quote_volume": 33723.84655, "trades": 247, "taker_buy_quote": 19338.47696}, {"ts": 1775570760000, "open": 0.00601, "high": 0.00601, "low": 0.00595, "close": 0.00597, "volume": 2170502.0, "quote_volume": 12964.29324, "trades": 113, "taker_buy_quote": 2720.53705}, {"ts": 1775570820000, "open": 0.00596, "high": 0.00599, "low": 0.00595, "close": 0.00598, "volume": 1429411.0, "quote_volume": 8535.2812, "trades": 101, "taker_buy_quote": 4894.40658}, {"ts": 1775570880000, "open": 0.00598, "high": 0.00603, "low": 0.00597, "close": 0.00603, "volume": 1403400.0, "quote_volume": 8433.40606, "trades": 68, "taker_buy_quote": 3308.19984}, {"ts": 1775570940000, "open": 0.00602, "high": 0.00611, "low": 0.00602, "close": 0.0061, "volume": 2212554.0, "quote_volume": 13408.16764, "trades": 116, "taker_buy_quote": 11409.69709}, {"ts": 1775571000000, "open": 0.0061, "high": 0.00629, "low": 0.0061, "close": 0.00628, "volume": 11233472.0, "quote_volume": 69852.16324, "trades": 520, "taker_buy_quote": 43887.13136}, {"ts": 1775571060000, "open": 0.00627, "high": 0.00627, "low": 0.00617, "close": 0.00617, "volume": 4655605.0, "quote_volume": 28927.85161, "trades": 250, "taker_buy_quote": 13573.57149}, {"ts": 1775571120000, "open": 0.00618, "high": 0.00619, "low": 0.00615, "close": 0.00616, "volume": 2154698.0, "quote_volume": 13284.15548, "trades": 127, "taker_buy_quote": 4722.53889}, {"ts": 1775571180000, "open": 0.00616, "high": 0.00616, "low": 0.00611, "close": 0.00614, "volume": 4188078.0, "quote_volume": 25716.9732, "trades": 158, "taker_buy_quote": 13173.94976}, {"ts": 1775571240000, "open": 0.00613, "high": 0.00614, "low": 0.00611, "close": 0.00613, "volume": 1127613.0, "quote_volume": 6907.85997, "trades": 85, "taker_buy_quote": 4359.83116}, {"ts": 1775571300000, "open": 0.00612, "high": 0.00614, "low": 0.00604, "close": 0.00614, "volume": 2807457.0, "quote_volume": 17060.74102, "trades": 133, "taker_buy_quote": 4951.88501}, {"ts": 1775571360000, "open": 0.00615, "high": 0.00619, "low": 0.00612, "close": 0.00619, "volume": 3200710.0, "quote_volume": 19732.45881, "trades": 168, "taker_buy_quote": 13598.88313}, {"ts": 1775571420000, "open": 0.0062, "high": 0.00626, "low": 0.00617, "close": 0.00624, "volume": 5649161.0, "quote_volume": 35108.63424, "trades": 224, "taker_buy_quote": 23069.52591}, {"ts": 1775571480000, "open": 0.00624, "high": 0.00626, "low": 0.00621, "close": 0.00625, "volume": 2185507.0, "quote_volume": 13640.34452, "trades": 112, "taker_buy_quote": 8301.72105}, {"ts": 1775571540000, "open": 0.00626, "high": 0.00634, "low": 0.00624, "close": 0.00634, "volume": 4639106.0, "quote_volume": 29199.55198, "trades": 353, "taker_buy_quote": 17925.87335}, {"ts": 1775571600000, "open": 0.00634, "high": 0.00645, "low": 0.00633, "close": 0.00642, "volume": 17434125.0, "quote_volume": 111507.56829, "trades": 979, "taker_buy_quote": 46424.03945}, {"ts": 1775571660000, "open": 0.00642, "high": 0.00644, "low": 0.0063, "close": 0.0063, "volume": 10263735.0, "quote_volume": 65410.22014, "trades": 532, "taker_buy_quote": 22929.83942}, {"ts": 1775571720000, "open": 0.00631, "high": 0.00635, "low": 0.00629, "close": 0.00631, "volume": 3483064.0, "quote_volume": 22030.92938, "trades": 289, "taker_buy_quote": 10984.66741}, {"ts": 1775571780000, "open": 0.00631, "high": 0.00632, "low": 0.00624, "close": 0.00625, "volume": 1924787.0, "quote_volume": 12097.25514, "trades": 156, "taker_buy_quote": 2665.43471}, {"ts": 1775571840000, "open": 0.00625, "high": 0.00633, "low": 0.00624, "close": 0.00633, "volume": 3122380.0, "quote_volume": 19612.50691, "trades": 131, "taker_buy_quote": 14184.80155}, {"ts": 1775571900000, "open": 0.00632, "high": 0.00632, "low": 0.00626, "close": 0.00629, "volume": 1495584.0, "quote_volume": 9393.80403, "trades": 84, "taker_buy_quote": 3931.30841}, {"ts": 1775571960000, "open": 0.00628, "high": 0.0063, "low": 0.00626, "close": 0.00626, "volume": 1731227.0, "quote_volume": 10871.60233, "trades": 131, "taker_buy_quote": 5062.68271}, {"ts": 1775572020000, "open": 0.00626, "high": 0.00636, "low": 0.00626, "close": 0.00632, "volume": 3954350.0, "quote_volume": 24921.26313, "trades": 159, "taker_buy_quote": 19666.70682}, {"ts": 1775572080000, "open": 0.00632, "high": 0.00633, "low": 0.00629, "close": 0.0063, "volume": 1237995.0, "quote_volume": 7806.39493, "trades": 101, "taker_buy_quote": 2704.56367}, {"ts": 1775572140000, "open": 0.00629, "high": 0.00631, "low": 0.00627, "close": 0.00629, "volume": 1766649.0, "quote_volume": 11111.30151, "trades": 149, "taker_buy_quote": 3439.49146}, {"ts": 1775572200000, "open": 0.00629, "high": 0.00633, "low": 0.00628, "close": 0.00633, "volume": 2375120.0, "quote_volume": 14973.65289, "trades": 108, "taker_buy_quote": 7584.59838}, {"ts": 1775572260000, "open": 0.00632, "high": 0.00637, "low": 0.00631, "close": 0.00633, "volume": 3084134.0, "quote_volume": 19562.82255, "trades": 138, "taker_buy_quote": 14082.31306}, {"ts": 1775572320000, "open": 0.00633, "high": 0.00637, "low": 0.00633, "close": 0.00634, "volume": 2130204.0, "quote_volume": 13527.45691, "trades": 107, "taker_buy_quote": 9133.88937}, {"ts": 1775572380000, "open": 0.00633, "high": 0.00633, "low": 0.00625, "close": 0.00625, "volume": 3054166.0, "quote_volume": 19229.49538, "trades": 141, "taker_buy_quote": 6406.84396}, {"ts": 1775572440000, "open": 0.00625, "high": 0.00625, "low": 0.00616, "close": 0.00616, "volume": 4649449.0, "quote_volume": 28844.84069, "trades": 232, "taker_buy_quote": 8593.50592}, {"ts": 1775572500000, "open": 0.00617, "high": 0.00618, "low": 0.0061, "close": 0.00612, "volume": 5203240.0, "quote_volume": 31892.74315, "trades": 345, "taker_buy_quote": 14896.23807}, {"ts": 1775572560000, "open": 0.00611, "high": 0.00616, "low": 0.0061, "close": 0.00613, "volume": 2397305.0, "quote_volume": 14686.64242, "trades": 169, "taker_buy_quote": 9087.6039}, {"ts": 1775572620000, "open": 0.00612, "high": 0.00612, "low": 0.00603, "close": 0.00603, "volume": 5044988.0, "quote_volume": 30641.00771, "trades": 272, "taker_buy_quote": 15554.76895}, {"ts": 1775572680000, "open": 0.00604, "high": 0.00605, "low": 0.00599, "close": 0.00604, "volume": 5667362.0, "quote_volume": 34061.99097, "trades": 289, "taker_buy_quote": 25810.0177}, {"ts": 1775572740000, "open": 0.00603, "high": 0.00605, "low": 0.00596, "close": 0.00603, "volume": 10607937.0, "quote_volume": 63668.90131, "trades": 499, "taker_buy_quote": 23191.07128}, {"ts": 1775572800000, "open": 0.00602, "high": 0.00608, "low": 0.006, "close": 0.00604, "volume": 3604231.0, "quote_volume": 21776.05727, "trades": 222, "taker_buy_quote": 10021.29686}, {"ts": 1775572860000, "open": 0.00604, "high": 0.00604, "low": 0.00598, "close": 0.00601, "volume": 2409566.0, "quote_volume": 14472.37743, "trades": 171, "taker_buy_quote": 7704.13295}, {"ts": 1775572920000, "open": 0.006, "high": 0.00601, "low": 0.00595, "close": 0.006, "volume": 4179351.0, "quote_volume": 24942.10066, "trades": 268, "taker_buy_quote": 10080.19029}, {"ts": 1775572980000, "open": 0.006, "high": 0.00608, "low": 0.00599, "close": 0.00605, "volume": 3800814.0, "quote_volume": 22978.57431, "trades": 198, "taker_buy_quote": 15113.82275}, {"ts": 1775573040000, "open": 0.00605, "high": 0.00609, "low": 0.00605, "close": 0.00609, "volume": 1934430.0, "quote_volume": 11740.39136, "trades": 125, "taker_buy_quote": 7672.72012}, {"ts": 1775573100000, "open": 0.00609, "high": 0.00614, "low": 0.00609, "close": 0.00609, "volume": 2149514.0, "quote_volume": 13141.79901, "trades": 120, "taker_buy_quote": 7068.16608}, {"ts": 1775573160000, "open": 0.0061, "high": 0.0061, "low": 0.00606, "close": 0.00607, "volume": 842484.0, "quote_volume": 5119.44488, "trades": 39, "taker_buy_quote": 2758.45767}, {"ts": 1775573220000, "open": 0.00605, "high": 0.00606, "low": 0.00596, "close": 0.00597, "volume": 1617429.0, "quote_volume": 9728.75448, "trades": 87, "taker_buy_quote": 1847.22707}, {"ts": 1775573280000, "open": 0.00597, "high": 0.00597, "low": 0.00577, "close": 0.00585, "volume": 19199580.0, "quote_volume": 112364.36681, "trades": 858, "taker_buy_quote": 26612.03936}, {"ts": 1775573340000, "open": 0.00584, "high": 0.00596, "low": 0.00583, "close": 0.00592, "volume": 7517458.0, "quote_volume": 44387.68207, "trades": 437, "taker_buy_quote": 16238.53032}, {"ts": 1775573400000, "open": 0.00592, "high": 0.00593, "low": 0.0059, "close": 0.00592, "volume": 1684695.0, "quote_volume": 9962.65942, "trades": 118, "taker_buy_quote": 2919.75287}, {"ts": 1775573460000, "open": 0.00592, "high": 0.006, "low": 0.00591, "close": 0.00593, "volume": 5705461.0, "quote_volume": 33949.62507, "trades": 205, "taker_buy_quote": 19240.88993}, {"ts": 1775573520000, "open": 0.00593, "high": 0.00596, "low": 0.00593, "close": 0.00595, "volume": 737393.0, "quote_volume": 4385.61944, "trades": 51, "taker_buy_quote": 1941.0165}, {"ts": 1775573580000, "open": 0.00596, "high": 0.00597, "low": 0.00595, "close": 0.00596, "volume": 382419.0, "quote_volume": 2278.28454, "trades": 22, "taker_buy_quote": 1752.07614}, {"ts": 1775573640000, "open": 0.00596, "high": 0.00599, "low": 0.00592, "close": 0.00593, "volume": 2237485.0, "quote_volume": 13314.20128, "trades": 85, "taker_buy_quote": 4567.88153}, {"ts": 1775573700000, "open": 0.00593, "high": 0.00598, "low": 0.00593, "close": 0.00597, "volume": 946295.0, "quote_volume": 5645.69248, "trades": 54, "taker_buy_quote": 2291.53806}, {"ts": 1775573760000, "open": 0.00597, "high": 0.00602, "low": 0.00596, "close": 0.00601, "volume": 2306233.0, "quote_volume": 13814.31153, "trades": 82, "taker_buy_quote": 11443.24732}, {"ts": 1775573820000, "open": 0.00601, "high": 0.00606, "low": 0.006, "close": 0.00603, "volume": 4264695.0, "quote_volume": 25721.74818, "trades": 166, "taker_buy_quote": 13671.72399}, {"ts": 1775573880000, "open": 0.00603, "high": 0.00605, "low": 0.00601, "close": 0.00601, "volume": 3219308.0, "quote_volume": 19431.81247, "trades": 106, "taker_buy_quote": 5192.91252}, {"ts": 1775573940000, "open": 0.00601, "high": 0.00604, "low": 0.006, "close": 0.00601, "volume": 1088257.0, "quote_volume": 6550.10288, "trades": 77, "taker_buy_quote": 3717.92841}, {"ts": 1775574000000, "open": 0.00601, "high": 0.00602, "low": 0.00598, "close": 0.00599, "volume": 3090637.0, "quote_volume": 18540.13525, "trades": 179, "taker_buy_quote": 5242.51531}, {"ts": 1775574060000, "open": 0.006, "high": 0.00611, "low": 0.00596, "close": 0.00606, "volume": 6646022.0, "quote_volume": 40310.63862, "trades": 297, "taker_buy_quote": 20189.90713}, {"ts": 1775574120000, "open": 0.00605, "high": 0.00607, "low": 0.00597, "close": 0.00598, "volume": 1426582.0, "quote_volume": 8588.49096, "trades": 102, "taker_buy_quote": 3044.76467}, {"ts": 1775574180000, "open": 0.00599, "high": 0.00601, "low": 0.00598, "close": 0.00599, "volume": 1198146.0, "quote_volume": 7183.81516, "trades": 49, "taker_buy_quote": 6037.96017}, {"ts": 1775574240000, "open": 0.006, "high": 0.006, "low": 0.00595, "close": 0.00596, "volume": 825399.0, "quote_volume": 4921.25977, "trades": 50, "taker_buy_quote": 1420.03744}, {"ts": 1775574300000, "open": 0.00596, "high": 0.006, "low": 0.0059, "close": 0.00595, "volume": 2491039.0, "quote_volume": 14811.51553, "trades": 143, "taker_buy_quote": 6817.86338}, {"ts": 1775574360000, "open": 0.00596, "high": 0.00605, "low": 0.00596, "close": 0.00602, "volume": 959015.0, "quote_volume": 5758.59593, "trades": 68, "taker_buy_quote": 3557.161}, {"ts": 1775574420000, "open": 0.00601, "high": 0.00601, "low": 0.00598, "close": 0.00601, "volume": 617228.0, "quote_volume": 3703.92105, "trades": 32, "taker_buy_quote": 2663.76525}, {"ts": 1775574480000, "open": 0.00602, "high": 0.00606, "low": 0.00602, "close": 0.00604, "volume": 723243.0, "quote_volume": 4364.35692, "trades": 56, "taker_buy_quote": 1505.01003}, {"ts": 1775574540000, "open": 0.00605, "high": 0.00605, "low": 0.006, "close": 0.00601, "volume": 1136323.0, "quote_volume": 6837.41746, "trades": 57, "taker_buy_quote": 1383.18962}, {"ts": 1775574600000, "open": 0.00602, "high": 0.00607, "low": 0.00602, "close": 0.00604, "volume": 1095141.0, "quote_volume": 6621.02711, "trades": 58, "taker_buy_quote": 2640.74216}, {"ts": 1775574660000, "open": 0.00604, "high": 0.00604, "low": 0.00602, "close": 0.00603, "volume": 547427.0, "quote_volume": 3297.92227, "trades": 33, "taker_buy_quote": 1541.10532}, {"ts": 1775574720000, "open": 0.00603, "high": 0.00603, "low": 0.00599, "close": 0.006, "volume": 986165.0, "quote_volume": 5928.34376, "trades": 46, "taker_buy_quote": 1477.85411}, {"ts": 1775574780000, "open": 0.00601, "high": 0.00602, "low": 0.00598, "close": 0.00598, "volume": 1556121.0, "quote_volume": 9320.87898, "trades": 48, "taker_buy_quote": 2205.26151}, {"ts": 1775574840000, "open": 0.00598, "high": 0.00598, "low": 0.00595, "close": 0.00595, "volume": 451425.0, "quote_volume": 2693.25789, "trades": 38, "taker_buy_quote": 1365.90484}, {"ts": 1775574900000, "open": 0.00595, "high": 0.006, "low": 0.00595, "close": 0.006, "volume": 1084174.0, "quote_volume": 6469.28876, "trades": 71, "taker_buy_quote": 1763.18253}, {"ts": 1775574960000, "open": 0.00601, "high": 0.00603, "low": 0.00601, "close": 0.00602, "volume": 739659.0, "quote_volume": 4452.48289, "trades": 32, "taker_buy_quote": 3739.18538}, {"ts": 1775575020000, "open": 0.00602, "high": 0.00602, "low": 0.00597, "close": 0.00597, "volume": 685228.0, "quote_volume": 4107.76548, "trades": 38, "taker_buy_quote": 1758.44573}, {"ts": 1775575080000, "open": 0.00596, "high": 0.00596, "low": 0.00587, "close": 0.00588, "volume": 3505866.0, "quote_volume": 20691.24701, "trades": 120, "taker_buy_quote": 4991.70607}, {"ts": 1775575140000, "open": 0.00589, "high": 0.00591, "low": 0.00588, "close": 0.0059, "volume": 1286686.0, "quote_volume": 7588.37286, "trades": 99, "taker_buy_quote": 4489.04285}, {"ts": 1775575200000, "open": 0.0059, "high": 0.00591, "low": 0.00584, "close": 0.00585, "volume": 4040660.0, "quote_volume": 23710.24973, "trades": 287, "taker_buy_quote": 9327.37599}, {"ts": 1775575260000, "open": 0.00586, "high": 0.0059, "low": 0.00585, "close": 0.0059, "volume": 6274222.0, "quote_volume": 36915.21999, "trades": 390, "taker_buy_quote": 26516.89439}, {"ts": 1775575320000, "open": 0.0059, "high": 0.0059, "low": 0.00586, "close": 0.00589, "volume": 2871783.0, "quote_volume": 16903.80437, "trades": 201, "taker_buy_quote": 10215.21413}, {"ts": 1775575380000, "open": 0.00588, "high": 0.00589, "low": 0.00585, "close": 0.00585, "volume": 1414736.0, "quote_volume": 8286.57115, "trades": 58, "taker_buy_quote": 921.26024}, {"ts": 1775575440000, "open": 0.00585, "high": 0.00586, "low": 0.00582, "close": 0.00586, "volume": 2669704.0, "quote_volume": 15596.92592, "trades": 73, "taker_buy_quote": 6962.86307}, {"ts": 1775575500000, "open": 0.00585, "high": 0.00588, "low": 0.00585, "close": 0.00586, "volume": 1109152.0, "quote_volume": 6507.85719, "trades": 49, "taker_buy_quote": 4108.20351}, {"ts": 1775575560000, "open": 0.00586, "high": 0.00587, "low": 0.00583, "close": 0.00583, "volume": 1671005.0, "quote_volume": 9776.96203, "trades": 63, "taker_buy_quote": 2657.45427}, {"ts": 1775575620000, "open": 0.00584, "high": 0.00586, "low": 0.00581, "close": 0.00582, "volume": 3654734.0, "quote_volume": 21319.13897, "trades": 166, "taker_buy_quote": 9340.88807}, {"ts": 1775575680000, "open": 0.00581, "high": 0.00582, "low": 0.00577, "close": 0.00578, "volume": 7161525.0, "quote_volume": 41456.89961, "trades": 280, "taker_buy_quote": 10206.58671}, {"ts": 1775575740000, "open": 0.00578, "high": 0.00581, "low": 0.00578, "close": 0.0058, "volume": 1996147.0, "quote_volume": 11568.33462, "trades": 100, "taker_buy_quote": 4003.68813}, {"ts": 1775575800000, "open": 0.00581, "high": 0.00586, "low": 0.00581, "close": 0.00586, "volume": 3949588.0, "quote_volume": 23010.71431, "trades": 153, "taker_buy_quote": 17236.9172}, {"ts": 1775575860000, "open": 0.00585, "high": 0.00588, "low": 0.00582, "close": 0.00586, "volume": 4356056.0, "quote_volume": 25455.98887, "trades": 214, "taker_buy_quote": 13629.7997}, {"ts": 1775575920000, "open": 0.00585, "high": 0.00587, "low": 0.00583, "close": 0.00583, "volume": 684876.0, "quote_volume": 4002.4278, "trades": 59, "taker_buy_quote": 1506.35333}, {"ts": 1775575980000, "open": 0.00584, "high": 0.00588, "low": 0.00583, "close": 0.00587, "volume": 2953646.0, "quote_volume": 17289.77254, "trades": 163, "taker_buy_quote": 11631.70345}, {"ts": 1775576040000, "open": 0.00587, "high": 0.00588, "low": 0.00584, "close": 0.00588, "volume": 2855039.0, "quote_volume": 16735.6951, "trades": 135, "taker_buy_quote": 6979.8665}, {"ts": 1775576100000, "open": 0.00587, "high": 0.00589, "low": 0.00586, "close": 0.00586, "volume": 3263483.0, "quote_volume": 19168.25212, "trades": 99, "taker_buy_quote": 5888.2134}, {"ts": 1775576160000, "open": 0.00586, "high": 0.00591, "low": 0.00585, "close": 0.0059, "volume": 1228869.0, "quote_volume": 7222.91005, "trades": 55, "taker_buy_quote": 4436.84304}, {"ts": 1775576220000, "open": 0.00591, "high": 0.00591, "low": 0.00587, "close": 0.00588, "volume": 2467366.0, "quote_volume": 14519.74315, "trades": 126, "taker_buy_quote": 5869.64262}, {"ts": 1775576280000, "open": 0.00589, "high": 0.0059, "low": 0.00587, "close": 0.00589, "volume": 1509407.0, "quote_volume": 8881.60881, "trades": 46, "taker_buy_quote": 4802.90657}, {"ts": 1775576340000, "open": 0.00589, "high": 0.00589, "low": 0.00587, "close": 0.00587, "volume": 662552.0, "quote_volume": 3894.17582, "trades": 32, "taker_buy_quote": 1141.53065}, {"ts": 1775576400000, "open": 0.00588, "high": 0.00592, "low": 0.00587, "close": 0.00591, "volume": 3232507.0, "quote_volume": 19061.84916, "trades": 113, "taker_buy_quote": 11059.20773}, {"ts": 1775576460000, "open": 0.00591, "high": 0.00591, "low": 0.00589, "close": 0.0059, "volume": 1576947.0, "quote_volume": 9308.15961, "trades": 52, "taker_buy_quote": 3125.73853}, {"ts": 1775576520000, "open": 0.00591, "high": 0.00591, "low": 0.00588, "close": 0.00588, "volume": 939502.0, "quote_volume": 5531.22095, "trades": 51, "taker_buy_quote": 2992.47594}, {"ts": 1775576580000, "open": 0.00588, "high": 0.0059, "low": 0.00587, "close": 0.0059, "volume": 759010.0, "quote_volume": 4468.08313, "trades": 28, "taker_buy_quote": 2278.18096}, {"ts": 1775576640000, "open": 0.00589, "high": 0.00589, "low": 0.00582, "close": 0.00583, "volume": 4296192.0, "quote_volume": 25151.70501, "trades": 101, "taker_buy_quote": 5040.8818}, {"ts": 1775576700000, "open": 0.00583, "high": 0.00585, "low": 0.0058, "close": 0.00584, "volume": 1767320.0, "quote_volume": 10298.25957, "trades": 84, "taker_buy_quote": 5846.9557}, {"ts": 1775576760000, "open": 0.00585, "high": 0.00587, "low": 0.00584, "close": 0.00584, "volume": 940171.0, "quote_volume": 5499.11291, "trades": 83, "taker_buy_quote": 2636.57582}, {"ts": 1775576820000, "open": 0.00584, "high": 0.00586, "low": 0.00583, "close": 0.00585, "volume": 462889.0, "quote_volume": 2705.77474, "trades": 63, "taker_buy_quote": 1933.24886}, {"ts": 1775576880000, "open": 0.00586, "high": 0.00588, "low": 0.00585, "close": 0.00587, "volume": 1496804.0, "quote_volume": 8777.38627, "trades": 170, "taker_buy_quote": 4859.82512}, {"ts": 1775576940000, "open": 0.00586, "high": 0.00588, "low": 0.00584, "close": 0.00587, "volume": 1107403.0, "quote_volume": 6496.84362, "trades": 134, "taker_buy_quote": 3921.18487}, {"ts": 1775577000000, "open": 0.00588, "high": 0.00588, "low": 0.00586, "close": 0.00587, "volume": 638081.0, "quote_volume": 3747.79027, "trades": 71, "taker_buy_quote": 1981.20736}, {"ts": 1775577060000, "open": 0.00587, "high": 0.00588, "low": 0.00584, "close": 0.00586, "volume": 760138.0, "quote_volume": 4455.51709, "trades": 56, "taker_buy_quote": 2229.67992}, {"ts": 1775577120000, "open": 0.00585, "high": 0.00586, "low": 0.00579, "close": 0.00579, "volume": 2070397.0, "quote_volume": 12040.47108, "trades": 118, "taker_buy_quote": 4529.65301}, {"ts": 1775577180000, "open": 0.00579, "high": 0.00582, "low": 0.00578, "close": 0.00581, "volume": 1456593.0, "quote_volume": 8452.93275, "trades": 58, "taker_buy_quote": 6902.57471}, {"ts": 1775577240000, "open": 0.00582, "high": 0.00586, "low": 0.00582, "close": 0.00585, "volume": 833857.0, "quote_volume": 4867.60911, "trades": 72, "taker_buy_quote": 2580.69657}, {"ts": 1775577300000, "open": 0.00586, "high": 0.00586, "low": 0.00581, "close": 0.00582, "volume": 1066381.0, "quote_volume": 6223.10545, "trades": 47, "taker_buy_quote": 3207.23231}, {"ts": 1775577360000, "open": 0.00582, "high": 0.00586, "low": 0.00582, "close": 0.00584, "volume": 988114.0, "quote_volume": 5762.41552, "trades": 40, "taker_buy_quote": 4009.21729}, {"ts": 1775577420000, "open": 0.00583, "high": 0.00585, "low": 0.0058, "close": 0.00582, "volume": 719868.0, "quote_volume": 4193.67832, "trades": 49, "taker_buy_quote": 923.80038}, {"ts": 1775577480000, "open": 0.0058, "high": 0.00582, "low": 0.0058, "close": 0.00581, "volume": 458375.0, "quote_volume": 2660.77865, "trades": 29, "taker_buy_quote": 652.79465}, {"ts": 1775577540000, "open": 0.00582, "high": 0.00582, "low": 0.0058, "close": 0.00582, "volume": 613424.0, "quote_volume": 3565.52693, "trades": 22, "taker_buy_quote": 2477.14728}, {"ts": 1775577600000, "open": 0.00582, "high": 0.00582, "low": 0.00581, "close": 0.00582, "volume": 830328.0, "quote_volume": 4829.81021, "trades": 47, "taker_buy_quote": 2393.34054}, {"ts": 1775577660000, "open": 0.00581, "high": 0.00581, "low": 0.00577, "close": 0.00577, "volume": 3625418.0, "quote_volume": 20978.05077, "trades": 110, "taker_buy_quote": 2722.28283}, {"ts": 1775577720000, "open": 0.00577, "high": 0.00582, "low": 0.00576, "close": 0.00582, "volume": 2273673.0, "quote_volume": 13138.51124, "trades": 59, "taker_buy_quote": 4983.3784}, {"ts": 1775577780000, "open": 0.00581, "high": 0.00583, "low": 0.00573, "close": 0.00575, "volume": 8148584.0, "quote_volume": 46981.0286, "trades": 220, "taker_buy_quote": 8704.1893}, {"ts": 1775577840000, "open": 0.00575, "high": 0.00579, "low": 0.00573, "close": 0.00574, "volume": 4273168.0, "quote_volume": 24619.40452, "trades": 147, "taker_buy_quote": 9475.79877}, {"ts": 1775577900000, "open": 0.00575, "high": 0.00578, "low": 0.00574, "close": 0.00577, "volume": 2688116.0, "quote_volume": 15495.92477, "trades": 187, "taker_buy_quote": 7913.40111}, {"ts": 1775577960000, "open": 0.00577, "high": 0.00584, "low": 0.00576, "close": 0.00581, "volume": 3935773.0, "quote_volume": 22813.38922, "trades": 221, "taker_buy_quote": 11869.90397}, {"ts": 1775578020000, "open": 0.00581, "high": 0.00582, "low": 0.00579, "close": 0.0058, "volume": 681317.0, "quote_volume": 3955.51307, "trades": 42, "taker_buy_quote": 1827.67049}, {"ts": 1775578080000, "open": 0.00579, "high": 0.00579, "low": 0.00575, "close": 0.00575, "volume": 4033925.0, "quote_volume": 23285.72121, "trades": 102, "taker_buy_quote": 11291.52246}, {"ts": 1775578140000, "open": 0.00575, "high": 0.00575, "low": 0.00574, "close": 0.00574, "volume": 1666933.0, "quote_volume": 9580.30106, "trades": 47, "taker_buy_quote": 375.70022}, {"ts": 1775578200000, "open": 0.00574, "high": 0.00579, "low": 0.00569, "close": 0.00577, "volume": 4668055.0, "quote_volume": 26750.18788, "trades": 197, "taker_buy_quote": 13243.76082}, {"ts": 1775578260000, "open": 0.00577, "high": 0.00579, "low": 0.00576, "close": 0.00579, "volume": 1865543.0, "quote_volume": 10764.17277, "trades": 72, "taker_buy_quote": 5133.09885}, {"ts": 1775578320000, "open": 0.00578, "high": 0.00583, "low": 0.00577, "close": 0.00579, "volume": 2880974.0, "quote_volume": 16697.92984, "trades": 159, "taker_buy_quote": 10124.69619}, {"ts": 1775578380000, "open": 0.00579, "high": 0.00579, "low": 0.00577, "close": 0.00577, "volume": 1056483.0, "quote_volume": 6100.28837, "trades": 55, "taker_buy_quote": 2076.63968}, {"ts": 1775578440000, "open": 0.00578, "high": 0.00578, "low": 0.0057, "close": 0.00573, "volume": 2497686.0, "quote_volume": 14339.83684, "trades": 107, "taker_buy_quote": 2892.60327}, {"ts": 1775578500000, "open": 0.00574, "high": 0.00575, "low": 0.00573, "close": 0.00574, "volume": 410449.0, "quote_volume": 2353.21227, "trades": 38, "taker_buy_quote": 758.78286}, {"ts": 1775578560000, "open": 0.00574, "high": 0.00577, "low": 0.00573, "close": 0.00576, "volume": 1401251.0, "quote_volume": 8049.81503, "trades": 68, "taker_buy_quote": 4705.20864}, {"ts": 1775578620000, "open": 0.00575, "high": 0.00576, "low": 0.00575, "close": 0.00575, "volume": 136586.0, "quote_volume": 786.53122, "trades": 13, "taker_buy_quote": 619.15392}, {"ts": 1775578680000, "open": 0.00575, "high": 0.00585, "low": 0.00575, "close": 0.00585, "volume": 2958913.0, "quote_volume": 17170.35117, "trades": 106, "taker_buy_quote": 12619.07161}, {"ts": 1775578740000, "open": 0.00584, "high": 0.00585, "low": 0.00583, "close": 0.00584, "volume": 740438.0, "quote_volume": 4326.08846, "trades": 45, "taker_buy_quote": 3023.51683}, {"ts": 1775578800000, "open": 0.00583, "high": 0.00583, "low": 0.00577, "close": 0.00579, "volume": 1777075.0, "quote_volume": 10311.0046, "trades": 99, "taker_buy_quote": 4333.10491}, {"ts": 1775578860000, "open": 0.00579, "high": 0.00579, "low": 0.00576, "close": 0.00576, "volume": 794046.0, "quote_volume": 4583.85501, "trades": 39, "taker_buy_quote": 3262.77897}, {"ts": 1775578920000, "open": 0.00576, "high": 0.00576, "low": 0.0057, "close": 0.00572, "volume": 1104271.0, "quote_volume": 6315.70618, "trades": 56, "taker_buy_quote": 3197.57744}, {"ts": 1775578980000, "open": 0.00571, "high": 0.00572, "low": 0.00569, "close": 0.00569, "volume": 1504171.0, "quote_volume": 8575.72428, "trades": 49, "taker_buy_quote": 704.61294}, {"ts": 1775579040000, "open": 0.0057, "high": 0.00574, "low": 0.00569, "close": 0.00572, "volume": 1082606.0, "quote_volume": 6186.47866, "trades": 43, "taker_buy_quote": 4830.58898}, {"ts": 1775579100000, "open": 0.00571, "high": 0.00571, "low": 0.00565, "close": 0.00569, "volume": 3541365.0, "quote_volume": 20082.86223, "trades": 106, "taker_buy_quote": 2390.96609}, {"ts": 1775579160000, "open": 0.0057, "high": 0.00575, "low": 0.00569, "close": 0.00575, "volume": 1917321.0, "quote_volume": 10963.21815, "trades": 114, "taker_buy_quote": 7859.95224}, {"ts": 1775579220000, "open": 0.00575, "high": 0.00575, "low": 0.00572, "close": 0.00572, "volume": 902178.0, "quote_volume": 5171.91791, "trades": 35, "taker_buy_quote": 1427.35358}, {"ts": 1775579280000, "open": 0.00573, "high": 0.00577, "low": 0.00573, "close": 0.00575, "volume": 1419080.0, "quote_volume": 8159.40639, "trades": 71, "taker_buy_quote": 4520.78006}, {"ts": 1775579340000, "open": 0.00575, "high": 0.00576, "low": 0.00574, "close": 0.00576, "volume": 117632.0, "quote_volume": 677.33484, "trades": 13, "taker_buy_quote": 636.25282}, {"ts": 1775579400000, "open": 0.00577, "high": 0.00582, "low": 0.00577, "close": 0.00581, "volume": 1485183.0, "quote_volume": 8612.78805, "trades": 60, "taker_buy_quote": 7310.50286}, {"ts": 1775579460000, "open": 0.00581, "high": 0.00581, "low": 0.00578, "close": 0.0058, "volume": 999331.0, "quote_volume": 5792.81989, "trades": 49, "taker_buy_quote": 1918.62305}, {"ts": 1775579520000, "open": 0.00581, "high": 0.00582, "low": 0.00577, "close": 0.00577, "volume": 1339904.0, "quote_volume": 7768.01315, "trades": 83, "taker_buy_quote": 1967.34883}, {"ts": 1775579580000, "open": 0.00577, "high": 0.00578, "low": 0.00575, "close": 0.00575, "volume": 608648.0, "quote_volume": 3510.27647, "trades": 36, "taker_buy_quote": 944.66888}, {"ts": 1775579640000, "open": 0.00575, "high": 0.00579, "low": 0.00575, "close": 0.00579, "volume": 773448.0, "quote_volume": 4470.35891, "trades": 38, "taker_buy_quote": 3135.36929}, {"ts": 1775579700000, "open": 0.00578, "high": 0.00578, "low": 0.0057, "close": 0.00573, "volume": 4634406.0, "quote_volume": 26569.21335, "trades": 127, "taker_buy_quote": 3646.74762}, {"ts": 1775579760000, "open": 0.00572, "high": 0.00572, "low": 0.00567, "close": 0.00567, "volume": 2616934.0, "quote_volume": 14877.2594, "trades": 88, "taker_buy_quote": 1752.29288}, {"ts": 1775579820000, "open": 0.00566, "high": 0.00569, "low": 0.00564, "close": 0.00564, "volume": 2772580.0, "quote_volume": 15703.69574, "trades": 120, "taker_buy_quote": 8243.75382}, {"ts": 1775579880000, "open": 0.00565, "high": 0.00568, "low": 0.00563, "close": 0.00567, "volume": 4121837.0, "quote_volume": 23337.34623, "trades": 130, "taker_buy_quote": 16046.08773}, {"ts": 1775579940000, "open": 0.00566, "high": 0.00569, "low": 0.00565, "close": 0.00568, "volume": 620321.0, "quote_volume": 3518.11946, "trades": 38, "taker_buy_quote": 1696.9653}, {"ts": 1775580000000, "open": 0.00567, "high": 0.0057, "low": 0.00566, "close": 0.0057, "volume": 1093377.0, "quote_volume": 6204.81667, "trades": 61, "taker_buy_quote": 1298.38741}, {"ts": 1775580060000, "open": 0.00571, "high": 0.00571, "low": 0.00568, "close": 0.0057, "volume": 930392.0, "quote_volume": 5302.20536, "trades": 66, "taker_buy_quote": 3040.09563}, {"ts": 1775580120000, "open": 0.0057, "high": 0.00571, "low": 0.00566, "close": 0.00566, "volume": 847194.0, "quote_volume": 4822.17698, "trades": 45, "taker_buy_quote": 751.50534}, {"ts": 1775580180000, "open": 0.00566, "high": 0.00567, "low": 0.00562, "close": 0.00564, "volume": 1658456.0, "quote_volume": 9343.66709, "trades": 56, "taker_buy_quote": 976.41129}, {"ts": 1775580240000, "open": 0.00565, "high": 0.00568, "low": 0.00564, "close": 0.00566, "volume": 886235.0, "quote_volume": 5012.47416, "trades": 40, "taker_buy_quote": 597.51435}, {"ts": 1775580300000, "open": 0.00567, "high": 0.00568, "low": 0.00566, "close": 0.00568, "volume": 522854.0, "quote_volume": 2967.27748, "trades": 27, "taker_buy_quote": 2019.60051}, {"ts": 1775580360000, "open": 0.00567, "high": 0.00569, "low": 0.00566, "close": 0.00568, "volume": 2017853.0, "quote_volume": 11447.30256, "trades": 100, "taker_buy_quote": 8478.09971}, {"ts": 1775580420000, "open": 0.00569, "high": 0.00571, "low": 0.00566, "close": 0.0057, "volume": 2137310.0, "quote_volume": 12155.69043, "trades": 101, "taker_buy_quote": 7413.89255}, {"ts": 1775580480000, "open": 0.00571, "high": 0.00571, "low": 0.00567, "close": 0.0057, "volume": 3038940.0, "quote_volume": 17300.79, "trades": 151, "taker_buy_quote": 6058.01151}, {"ts": 1775580540000, "open": 0.00571, "high": 0.00573, "low": 0.00568, "close": 0.00569, "volume": 1728811.0, "quote_volume": 9860.73423, "trades": 64, "taker_buy_quote": 4510.24266}, {"ts": 1775580600000, "open": 0.00569, "high": 0.00571, "low": 0.00563, "close": 0.00567, "volume": 1724232.0, "quote_volume": 9789.75621, "trades": 68, "taker_buy_quote": 4830.01807}, {"ts": 1775580660000, "open": 0.00568, "high": 0.00568, "low": 0.00567, "close": 0.00568, "volume": 468009.0, "quote_volume": 2657.72912, "trades": 25, "taker_buy_quote": 1983.021}, {"ts": 1775580720000, "open": 0.00568, "high": 0.00569, "low": 0.00566, "close": 0.00567, "volume": 793094.0, "quote_volume": 4501.46352, "trades": 32, "taker_buy_quote": 1928.61979}, {"ts": 1775580780000, "open": 0.00567, "high": 0.00572, "low": 0.00567, "close": 0.00568, "volume": 1573524.0, "quote_volume": 8968.54808, "trades": 72, "taker_buy_quote": 6419.36013}, {"ts": 1775580840000, "open": 0.00569, "high": 0.00569, "low": 0.00567, "close": 0.00569, "volume": 642663.0, "quote_volume": 3649.57503, "trades": 39, "taker_buy_quote": 2420.23527}, {"ts": 1775580900000, "open": 0.00568, "high": 0.00574, "low": 0.00566, "close": 0.00573, "volume": 3916132.0, "quote_volume": 22345.69449, "trades": 166, "taker_buy_quote": 13503.15781}, {"ts": 1775580960000, "open": 0.00573, "high": 0.00574, "low": 0.00571, "close": 0.00571, "volume": 932988.0, "quote_volume": 5344.92201, "trades": 66, "taker_buy_quote": 2785.23045}, {"ts": 1775581020000, "open": 0.0057, "high": 0.00571, "low": 0.00569, "close": 0.00569, "volume": 1864297.0, "quote_volume": 10627.46965, "trades": 131, "taker_buy_quote": 3875.4566}, {"ts": 1775581080000, "open": 0.0057, "high": 0.0057, "low": 0.00568, "close": 0.0057, "volume": 456715.0, "quote_volume": 2598.36243, "trades": 26, "taker_buy_quote": 892.07485}, {"ts": 1775581140000, "open": 0.0057, "high": 0.0057, "low": 0.00569, "close": 0.0057, "volume": 400380.0, "quote_volume": 2281.85921, "trades": 21, "taker_buy_quote": 1382.9112}, {"ts": 1775581200000, "open": 0.0057, "high": 0.00573, "low": 0.00569, "close": 0.00573, "volume": 1288102.0, "quote_volume": 7358.27682, "trades": 184, "taker_buy_quote": 4963.47854}, {"ts": 1775581260000, "open": 0.00574, "high": 0.00577, "low": 0.00573, "close": 0.00576, "volume": 538621.0, "quote_volume": 3098.52967, "trades": 42, "taker_buy_quote": 2217.1295}, {"ts": 1775581320000, "open": 0.00576, "high": 0.00577, "low": 0.00572, "close": 0.00572, "volume": 755985.0, "quote_volume": 4340.15104, "trades": 58, "taker_buy_quote": 3051.11181}, {"ts": 1775581380000, "open": 0.00572, "high": 0.00574, "low": 0.00572, "close": 0.00572, "volume": 537788.0, "quote_volume": 3079.4931, "trades": 38, "taker_buy_quote": 632.35943}, {"ts": 1775581440000, "open": 0.00572, "high": 0.00574, "low": 0.00571, "close": 0.00571, "volume": 696064.0, "quote_volume": 3988.23338, "trades": 31, "taker_buy_quote": 2691.69584}, {"ts": 1775581500000, "open": 0.00571, "high": 0.00573, "low": 0.0057, "close": 0.00573, "volume": 355728.0, "quote_volume": 2031.75968, "trades": 33, "taker_buy_quote": 1053.2339}, {"ts": 1775581560000, "open": 0.00573, "high": 0.00574, "low": 0.00572, "close": 0.00573, "volume": 375787.0, "quote_volume": 2152.54831, "trades": 25, "taker_buy_quote": 1400.02217}, {"ts": 1775581620000, "open": 0.00573, "high": 0.00576, "low": 0.00572, "close": 0.00574, "volume": 846892.0, "quote_volume": 4856.54695, "trades": 61, "taker_buy_quote": 3886.5941}, {"ts": 1775581680000, "open": 0.00573, "high": 0.00576, "low": 0.00573, "close": 0.00576, "volume": 258285.0, "quote_volume": 1485.24267, "trades": 29, "taker_buy_quote": 1155.27367}, {"ts": 1775581740000, "open": 0.00576, "high": 0.00588, "low": 0.00575, "close": 0.00585, "volume": 7332027.0, "quote_volume": 42718.13355, "trades": 299, "taker_buy_quote": 28463.11577}, {"ts": 1775581800000, "open": 0.00585, "high": 0.00585, "low": 0.00581, "close": 0.00584, "volume": 3837047.0, "quote_volume": 22363.76145, "trades": 211, "taker_buy_quote": 12487.43768}, {"ts": 1775581860000, "open": 0.00584, "high": 0.00584, "low": 0.0058, "close": 0.00583, "volume": 1325147.0, "quote_volume": 7704.52723, "trades": 70, "taker_buy_quote": 4669.87596}, {"ts": 1775581920000, "open": 0.00582, "high": 0.00583, "low": 0.00581, "close": 0.00581, "volume": 719914.0, "quote_volume": 4194.12924, "trades": 27, "taker_buy_quote": 1262.27481}, {"ts": 1775581980000, "open": 0.00581, "high": 0.00581, "low": 0.00579, "close": 0.0058, "volume": 275906.0, "quote_volume": 1601.60432, "trades": 21, "taker_buy_quote": 767.73302}, {"ts": 1775582040000, "open": 0.00581, "high": 0.00586, "low": 0.0058, "close": 0.00585, "volume": 907318.0, "quote_volume": 5298.85067, "trades": 60, "taker_buy_quote": 3708.03553}, {"ts": 1775582100000, "open": 0.00586, "high": 0.00586, "low": 0.0058, "close": 0.00582, "volume": 1946093.0, "quote_volume": 11333.11499, "trades": 77, "taker_buy_quote": 2886.01912}, {"ts": 1775582160000, "open": 0.00581, "high": 0.00582, "low": 0.0058, "close": 0.00582, "volume": 471694.0, "quote_volume": 2739.40342, "trades": 27, "taker_buy_quote": 1326.69292}, {"ts": 1775582220000, "open": 0.00582, "high": 0.00583, "low": 0.00577, "close": 0.00578, "volume": 1689594.0, "quote_volume": 9787.85645, "trades": 79, "taker_buy_quote": 1724.48222}, {"ts": 1775582280000, "open": 0.00579, "high": 0.00581, "low": 0.00579, "close": 0.00581, "volume": 151131.0, "quote_volume": 877.79034, "trades": 19, "taker_buy_quote": 853.68097}, {"ts": 1775582340000, "open": 0.00581, "high": 0.00585, "low": 0.0058, "close": 0.00583, "volume": 2286324.0, "quote_volume": 13324.10057, "trades": 88, "taker_buy_quote": 8393.68434}, {"ts": 1775582400000, "open": 0.00583, "high": 0.00585, "low": 0.00582, "close": 0.00584, "volume": 850437.0, "quote_volume": 4962.81424, "trades": 40, "taker_buy_quote": 2944.61766}, {"ts": 1775582460000, "open": 0.00584, "high": 0.00584, "low": 0.00579, "close": 0.0058, "volume": 643059.0, "quote_volume": 3735.43382, "trades": 44, "taker_buy_quote": 1070.87536}, {"ts": 1775582520000, "open": 0.0058, "high": 0.0058, "low": 0.00578, "close": 0.00578, "volume": 437894.0, "quote_volume": 2534.17649, "trades": 31, "taker_buy_quote": 395.8902}, {"ts": 1775582580000, "open": 0.00578, "high": 0.00578, "low": 0.00576, "close": 0.00578, "volume": 1017677.0, "quote_volume": 5870.31802, "trades": 34, "taker_buy_quote": 2491.17856}, {"ts": 1775582640000, "open": 0.00577, "high": 0.00577, "low": 0.00574, "close": 0.00575, "volume": 648789.0, "quote_volume": 3732.01717, "trades": 26, "taker_buy_quote": 1091.38471}, {"ts": 1775582700000, "open": 0.00575, "high": 0.00577, "low": 0.00574, "close": 0.00576, "volume": 681275.0, "quote_volume": 3925.10592, "trades": 41, "taker_buy_quote": 2709.26661}, {"ts": 1775582760000, "open": 0.00576, "high": 0.00579, "low": 0.00576, "close": 0.00579, "volume": 375910.0, "quote_volume": 2171.24167, "trades": 17, "taker_buy_quote": 1613.48323}, {"ts": 1775582820000, "open": 0.00579, "high": 0.00581, "low": 0.00578, "close": 0.00579, "volume": 1262012.0, "quote_volume": 7318.3464, "trades": 70, "taker_buy_quote": 5348.53913}, {"ts": 1775582880000, "open": 0.00578, "high": 0.00578, "low": 0.00575, "close": 0.00575, "volume": 454401.0, "quote_volume": 2620.6269, "trades": 19, "taker_buy_quote": 340.46454}, {"ts": 1775582940000, "open": 0.00575, "high": 0.00575, "low": 0.00571, "close": 0.00574, "volume": 1266400.0, "quote_volume": 7262.44643, "trades": 56, "taker_buy_quote": 2496.07397}, {"ts": 1775583000000, "open": 0.00573, "high": 0.00576, "low": 0.00569, "close": 0.00576, "volume": 2742413.0, "quote_volume": 15697.12496, "trades": 125, "taker_buy_quote": 4546.21803}, {"ts": 1775583060000, "open": 0.00575, "high": 0.00579, "low": 0.00573, "close": 0.00575, "volume": 2713639.0, "quote_volume": 15630.12535, "trades": 108, "taker_buy_quote": 8605.78787}, {"ts": 1775583120000, "open": 0.00574, "high": 0.00577, "low": 0.00574, "close": 0.00574, "volume": 2182647.0, "quote_volume": 12553.79753, "trades": 71, "taker_buy_quote": 8962.8499}, {"ts": 1775583180000, "open": 0.00575, "high": 0.00579, "low": 0.00574, "close": 0.00577, "volume": 1411257.0, "quote_volume": 8132.15523, "trades": 70, "taker_buy_quote": 5352.985}, {"ts": 1775583240000, "open": 0.00577, "high": 0.0058, "low": 0.00577, "close": 0.00579, "volume": 200539.0, "quote_volume": 1160.23766, "trades": 22, "taker_buy_quote": 633.60268}, {"ts": 1775583300000, "open": 0.00578, "high": 0.0058, "low": 0.00578, "close": 0.00578, "volume": 401150.0, "quote_volume": 2319.39671, "trades": 15, "taker_buy_quote": 368.11058}, {"ts": 1775583360000, "open": 0.00578, "high": 0.00585, "low": 0.00578, "close": 0.00585, "volume": 1356845.0, "quote_volume": 7890.88917, "trades": 67, "taker_buy_quote": 4909.58068}, {"ts": 1775583420000, "open": 0.00584, "high": 0.00586, "low": 0.00584, "close": 0.00585, "volume": 2071223.0, "quote_volume": 12107.28744, "trades": 69, "taker_buy_quote": 4147.9357}, {"ts": 1775583480000, "open": 0.00585, "high": 0.00585, "low": 0.00582, "close": 0.00584, "volume": 1590618.0, "quote_volume": 9277.59002, "trades": 58, "taker_buy_quote": 7896.37903}, {"ts": 1775583540000, "open": 0.00584, "high": 0.00585, "low": 0.00584, "close": 0.00585, "volume": 55444.0, "quote_volume": 324.01229, "trades": 9, "taker_buy_quote": 128.30805}, {"ts": 1775583600000, "open": 0.00584, "high": 0.00585, "low": 0.00581, "close": 0.00582, "volume": 2003527.0, "quote_volume": 11702.20484, "trades": 60, "taker_buy_quote": 2956.91313}, {"ts": 1775583660000, "open": 0.00582, "high": 0.00584, "low": 0.0058, "close": 0.00584, "volume": 640275.0, "quote_volume": 3724.64185, "trades": 39, "taker_buy_quote": 1509.54984}, {"ts": 1775583720000, "open": 0.00584, "high": 0.00585, "low": 0.00584, "close": 0.00585, "volume": 502473.0, "quote_volume": 2935.53241, "trades": 26, "taker_buy_quote": 938.8646}, {"ts": 1775583780000, "open": 0.00586, "high": 0.0059, "low": 0.00585, "close": 0.0059, "volume": 1553332.0, "quote_volume": 9126.58801, "trades": 88, "taker_buy_quote": 6136.5797}, {"ts": 1775583840000, "open": 0.00589, "high": 0.0059, "low": 0.00587, "close": 0.00589, "volume": 1273590.0, "quote_volume": 7491.95009, "trades": 61, "taker_buy_quote": 3530.48715}, {"ts": 1775583900000, "open": 0.00589, "high": 0.00604, "low": 0.00589, "close": 0.00603, "volume": 8695379.0, "quote_volume": 51825.16531, "trades": 438, "taker_buy_quote": 24465.54253}, {"ts": 1775583960000, "open": 0.00603, "high": 0.00635, "low": 0.006, "close": 0.00634, "volume": 28953098.0, "quote_volume": 178328.66982, "trades": 1346, "taker_buy_quote": 110467.79147}, {"ts": 1775584020000, "open": 0.00633, "high": 0.00635, "low": 0.0062, "close": 0.00626, "volume": 14052287.0, "quote_volume": 87984.11407, "trades": 919, "taker_buy_quote": 41611.62044}, {"ts": 1775584080000, "open": 0.00625, "high": 0.00632, "low": 0.00618, "close": 0.00618, "volume": 8373743.0, "quote_volume": 52508.41211, "trades": 759, "taker_buy_quote": 20426.50984}, {"ts": 1775584140000, "open": 0.00617, "high": 0.00624, "low": 0.00613, "close": 0.00624, "volume": 5718149.0, "quote_volume": 35495.38721, "trades": 339, "taker_buy_quote": 18726.64731}, {"ts": 1775584200000, "open": 0.00623, "high": 0.00627, "low": 0.00615, "close": 0.00617, "volume": 4515315.0, "quote_volume": 28108.63765, "trades": 311, "taker_buy_quote": 12085.67711}, {"ts": 1775584260000, "open": 0.00616, "high": 0.00619, "low": 0.00615, "close": 0.00618, "volume": 1174264.0, "quote_volume": 7252.66881, "trades": 76, "taker_buy_quote": 4116.642}, {"ts": 1775584320000, "open": 0.00619, "high": 0.0062, "low": 0.00608, "close": 0.00609, "volume": 3737507.0, "quote_volume": 22935.88581, "trades": 208, "taker_buy_quote": 8186.00248}, {"ts": 1775584380000, "open": 0.0061, "high": 0.00613, "low": 0.00608, "close": 0.00612, "volume": 1218420.0, "quote_volume": 7445.4627, "trades": 76, "taker_buy_quote": 5362.67163}, {"ts": 1775584440000, "open": 0.00611, "high": 0.00616, "low": 0.0061, "close": 0.00616, "volume": 998134.0, "quote_volume": 6112.08635, "trades": 92, "taker_buy_quote": 4094.66007}, {"ts": 1775584500000, "open": 0.00616, "high": 0.00617, "low": 0.00614, "close": 0.00615, "volume": 907515.0, "quote_volume": 5583.69878, "trades": 61, "taker_buy_quote": 1620.69535}, {"ts": 1775584560000, "open": 0.00616, "high": 0.00627, "low": 0.00612, "close": 0.00623, "volume": 5464523.0, "quote_volume": 33929.96433, "trades": 211, "taker_buy_quote": 27674.7442}, {"ts": 1775584620000, "open": 0.00622, "high": 0.00622, "low": 0.00614, "close": 0.00618, "volume": 4763120.0, "quote_volume": 29437.43315, "trades": 420, "taker_buy_quote": 8428.05735}, {"ts": 1775584680000, "open": 0.00619, "high": 0.00619, "low": 0.00612, "close": 0.00613, "volume": 2049385.0, "quote_volume": 12604.8163, "trades": 147, "taker_buy_quote": 4123.04028}, {"ts": 1775584740000, "open": 0.00613, "high": 0.00613, "low": 0.00607, "close": 0.00609, "volume": 1418488.0, "quote_volume": 8640.38552, "trades": 71, "taker_buy_quote": 2000.96335}, {"ts": 1775584800000, "open": 0.0061, "high": 0.00618, "low": 0.00609, "close": 0.00613, "volume": 1820146.0, "quote_volume": 11170.97667, "trades": 130, "taker_buy_quote": 4976.94954}, {"ts": 1775584860000, "open": 0.00612, "high": 0.00613, "low": 0.00609, "close": 0.00609, "volume": 971453.0, "quote_volume": 5933.93527, "trades": 89, "taker_buy_quote": 1755.37733}, {"ts": 1775584920000, "open": 0.00609, "high": 0.00611, "low": 0.00609, "close": 0.0061, "volume": 1142459.0, "quote_volume": 6960.93647, "trades": 35, "taker_buy_quote": 5827.03956}, {"ts": 1775584980000, "open": 0.0061, "high": 0.00617, "low": 0.0061, "close": 0.00615, "volume": 606633.0, "quote_volume": 3719.09382, "trades": 58, "taker_buy_quote": 2068.12858}, {"ts": 1775585040000, "open": 0.00615, "high": 0.00615, "low": 0.00612, "close": 0.00614, "volume": 773301.0, "quote_volume": 4741.56246, "trades": 41, "taker_buy_quote": 1120.14392}, {"ts": 1775585100000, "open": 0.00612, "high": 0.00612, "low": 0.00601, "close": 0.00603, "volume": 1863523.0, "quote_volume": 11280.37842, "trades": 101, "taker_buy_quote": 2678.31455}, {"ts": 1775585160000, "open": 0.00604, "high": 0.00606, "low": 0.00603, "close": 0.00604, "volume": 898652.0, "quote_volume": 5435.31108, "trades": 52, "taker_buy_quote": 3191.61938}, {"ts": 1775585220000, "open": 0.00603, "high": 0.00605, "low": 0.00603, "close": 0.00604, "volume": 736419.0, "quote_volume": 4446.3602, "trades": 48, "taker_buy_quote": 2372.45758}, {"ts": 1775585280000, "open": 0.00604, "high": 0.00605, "low": 0.00603, "close": 0.00603, "volume": 762002.0, "quote_volume": 4605.80123, "trades": 28, "taker_buy_quote": 3264.51128}, {"ts": 1775585340000, "open": 0.00603, "high": 0.00603, "low": 0.006, "close": 0.00601, "volume": 2373254.0, "quote_volume": 14259.91844, "trades": 127, "taker_buy_quote": 6454.9625}, {"ts": 1775585400000, "open": 0.00601, "high": 0.00603, "low": 0.00597, "close": 0.00601, "volume": 5821965.0, "quote_volume": 34905.81483, "trades": 213, "taker_buy_quote": 8142.22857}, {"ts": 1775585460000, "open": 0.00601, "high": 0.00601, "low": 0.00599, "close": 0.006, "volume": 1278778.0, "quote_volume": 7670.43346, "trades": 57, "taker_buy_quote": 1218.2773}, {"ts": 1775585520000, "open": 0.006, "high": 0.00602, "low": 0.006, "close": 0.00601, "volume": 1094196.0, "quote_volume": 6577.44999, "trades": 42, "taker_buy_quote": 3033.70529}, {"ts": 1775585580000, "open": 0.00601, "high": 0.00604, "low": 0.00601, "close": 0.00604, "volume": 1449008.0, "quote_volume": 8734.99105, "trades": 57, "taker_buy_quote": 3740.00817}, {"ts": 1775585640000, "open": 0.00603, "high": 0.00604, "low": 0.00602, "close": 0.00604, "volume": 950324.0, "quote_volume": 5729.37986, "trades": 50, "taker_buy_quote": 3456.75717}, {"ts": 1775585700000, "open": 0.00604, "high": 0.00605, "low": 0.00603, "close": 0.00605, "volume": 822188.0, "quote_volume": 4965.11465, "trades": 60, "taker_buy_quote": 2780.76436}, {"ts": 1775585760000, "open": 0.00603, "high": 0.00605, "low": 0.00603, "close": 0.00605, "volume": 947613.0, "quote_volume": 5719.58223, "trades": 55, "taker_buy_quote": 2772.24011}, {"ts": 1775585820000, "open": 0.00604, "high": 0.00604, "low": 0.00603, "close": 0.00603, "volume": 644236.0, "quote_volume": 3887.59328, "trades": 29, "taker_buy_quote": 1418.01799}, {"ts": 1775585880000, "open": 0.00604, "high": 0.0061, "low": 0.00603, "close": 0.0061, "volume": 2467843.0, "quote_volume": 14973.9365, "trades": 77, "taker_buy_quote": 11755.9421}, {"ts": 1775585940000, "open": 0.0061, "high": 0.00615, "low": 0.0061, "close": 0.00615, "volume": 5677931.0, "quote_volume": 34782.04701, "trades": 139, "taker_buy_quote": 26611.56322}, {"ts": 1775586000000, "open": 0.00613, "high": 0.0062, "low": 0.00613, "close": 0.00618, "volume": 3072587.0, "quote_volume": 18940.01674, "trades": 112, "taker_buy_quote": 14893.03429}, {"ts": 1775586060000, "open": 0.0062, "high": 0.0063, "low": 0.00619, "close": 0.00624, "volume": 5317595.0, "quote_volume": 33172.90752, "trades": 175, "taker_buy_quote": 25459.13227}, {"ts": 1775586120000, "open": 0.00624, "high": 0.00624, "low": 0.00618, "close": 0.00619, "volume": 3875339.0, "quote_volume": 24016.44369, "trades": 128, "taker_buy_quote": 13757.47918}, {"ts": 1775586180000, "open": 0.00619, "high": 0.00622, "low": 0.00619, "close": 0.00622, "volume": 1049934.0, "quote_volume": 6518.78166, "trades": 71, "taker_buy_quote": 3834.54725}, {"ts": 1775586240000, "open": 0.00621, "high": 0.00625, "low": 0.0062, "close": 0.00624, "volume": 1852059.0, "quote_volume": 11523.89158, "trades": 97, "taker_buy_quote": 6348.40855}, {"ts": 1775586300000, "open": 0.00622, "high": 0.00633, "low": 0.00621, "close": 0.00628, "volume": 7006549.0, "quote_volume": 43925.05493, "trades": 238, "taker_buy_quote": 31706.13125}, {"ts": 1775586360000, "open": 0.00627, "high": 0.00632, "low": 0.00626, "close": 0.00631, "volume": 1606160.0, "quote_volume": 10110.17945, "trades": 152, "taker_buy_quote": 3396.91648}, {"ts": 1775586420000, "open": 0.0063, "high": 0.0064, "low": 0.0063, "close": 0.00637, "volume": 8263707.0, "quote_volume": 52445.28031, "trades": 405, "taker_buy_quote": 30609.47549}, {"ts": 1775586480000, "open": 0.00637, "high": 0.00638, "low": 0.00628, "close": 0.00629, "volume": 6474391.0, "quote_volume": 40992.90827, "trades": 370, "taker_buy_quote": 14150.46442}, {"ts": 1775586540000, "open": 0.00628, "high": 0.00628, "low": 0.00621, "close": 0.00626, "volume": 2104099.0, "quote_volume": 13113.6058, "trades": 123, "taker_buy_quote": 5489.92287}, {"ts": 1775586600000, "open": 0.00625, "high": 0.00629, "low": 0.00622, "close": 0.00624, "volume": 1564692.0, "quote_volume": 9780.58386, "trades": 111, "taker_buy_quote": 3553.08495}, {"ts": 1775586660000, "open": 0.00623, "high": 0.00628, "low": 0.00623, "close": 0.00626, "volume": 1095733.0, "quote_volume": 6851.12124, "trades": 107, "taker_buy_quote": 2733.55446}, {"ts": 1775586720000, "open": 0.00625, "high": 0.00628, "low": 0.00624, "close": 0.00627, "volume": 1341136.0, "quote_volume": 8399.73899, "trades": 63, "taker_buy_quote": 3916.89988}, {"ts": 1775586780000, "open": 0.00627, "high": 0.00632, "low": 0.00627, "close": 0.00631, "volume": 2963973.0, "quote_volume": 18705.55837, "trades": 147, "taker_buy_quote": 9968.1512}, {"ts": 1775586840000, "open": 0.0063, "high": 0.0065, "low": 0.00629, "close": 0.0065, "volume": 12959876.0, "quote_volume": 83104.17864, "trades": 520, "taker_buy_quote": 53307.57868}, {"ts": 1775586900000, "open": 0.00649, "high": 0.00649, "low": 0.00635, "close": 0.00635, "volume": 8385638.0, "quote_volume": 53837.78263, "trades": 398, "taker_buy_quote": 27558.34126}, {"ts": 1775586960000, "open": 0.00634, "high": 0.00645, "low": 0.00634, "close": 0.00643, "volume": 4272145.0, "quote_volume": 27295.37436, "trades": 181, "taker_buy_quote": 17525.62568}, {"ts": 1775587020000, "open": 0.00642, "high": 0.00642, "low": 0.00637, "close": 0.00637, "volume": 2485634.0, "quote_volume": 15918.63922, "trades": 153, "taker_buy_quote": 7887.91503}, {"ts": 1775587080000, "open": 0.00638, "high": 0.0064, "low": 0.00635, "close": 0.0064, "volume": 2741582.0, "quote_volume": 17476.5863, "trades": 88, "taker_buy_quote": 13211.07375}, {"ts": 1775587140000, "open": 0.00641, "high": 0.00643, "low": 0.00636, "close": 0.00637, "volume": 2275555.0, "quote_volume": 14511.26523, "trades": 91, "taker_buy_quote": 6323.88394}, {"ts": 1775587200000, "open": 0.00636, "high": 0.00637, "low": 0.00625, "close": 0.00629, "volume": 6246477.0, "quote_volume": 39352.37541, "trades": 192, "taker_buy_quote": 8817.6873}, {"ts": 1775587260000, "open": 0.00629, "high": 0.00633, "low": 0.00627, "close": 0.00633, "volume": 1015895.0, "quote_volume": 6403.52639, "trades": 66, "taker_buy_quote": 3493.41581}, {"ts": 1775587320000, "open": 0.00633, "high": 0.00636, "low": 0.00633, "close": 0.00635, "volume": 1163829.0, "quote_volume": 7380.97396, "trades": 53, "taker_buy_quote": 4900.61042}, {"ts": 1775587380000, "open": 0.00635, "high": 0.0064, "low": 0.00634, "close": 0.00636, "volume": 2786027.0, "quote_volume": 17750.05184, "trades": 93, "taker_buy_quote": 14292.93052}, {"ts": 1775587440000, "open": 0.00636, "high": 0.00637, "low": 0.00633, "close": 0.00636, "volume": 1001682.0, "quote_volume": 6362.56389, "trades": 52, "taker_buy_quote": 1593.76202}, {"ts": 1775587500000, "open": 0.00635, "high": 0.00635, "low": 0.00631, "close": 0.00632, "volume": 548079.0, "quote_volume": 3469.81623, "trades": 44, "taker_buy_quote": 1984.66037}, {"ts": 1775587560000, "open": 0.00632, "high": 0.00632, "low": 0.00627, "close": 0.00628, "volume": 2551930.0, "quote_volume": 16047.08182, "trades": 139, "taker_buy_quote": 4898.54046}, {"ts": 1775587620000, "open": 0.00628, "high": 0.00628, "low": 0.00624, "close": 0.00625, "volume": 1709371.0, "quote_volume": 10698.9017, "trades": 84, "taker_buy_quote": 6059.96232}, {"ts": 1775587680000, "open": 0.00625, "high": 0.00628, "low": 0.00624, "close": 0.00626, "volume": 770615.0, "quote_volume": 4827.46896, "trades": 51, "taker_buy_quote": 2933.61195}, {"ts": 1775587740000, "open": 0.00625, "high": 0.00628, "low": 0.00623, "close": 0.00627, "volume": 2255860.0, "quote_volume": 14103.6564, "trades": 109, "taker_buy_quote": 7769.18408}, {"ts": 1775587800000, "open": 0.00626, "high": 0.00627, "low": 0.00624, "close": 0.00625, "volume": 605368.0, "quote_volume": 3786.93431, "trades": 48, "taker_buy_quote": 2373.82732}, {"ts": 1775587860000, "open": 0.00625, "high": 0.00626, "low": 0.00624, "close": 0.00625, "volume": 585601.0, "quote_volume": 3662.83128, "trades": 32, "taker_buy_quote": 2865.99199}, {"ts": 1775587920000, "open": 0.00625, "high": 0.00626, "low": 0.00623, "close": 0.00625, "volume": 1499110.0, "quote_volume": 9358.47191, "trades": 68, "taker_buy_quote": 4394.69172}, {"ts": 1775587980000, "open": 0.00625, "high": 0.00625, "low": 0.00621, "close": 0.00622, "volume": 1966280.0, "quote_volume": 12236.78166, "trades": 83, "taker_buy_quote": 3261.91803}, {"ts": 1775588040000, "open": 0.00623, "high": 0.00629, "low": 0.00622, "close": 0.00627, "volume": 2546699.0, "quote_volume": 15941.28348, "trades": 148, "taker_buy_quote": 7166.44795}, {"ts": 1775588100000, "open": 0.00626, "high": 0.00627, "low": 0.00624, "close": 0.00625, "volume": 736160.0, "quote_volume": 4602.38637, "trades": 69, "taker_buy_quote": 2513.26641}, {"ts": 1775588160000, "open": 0.00626, "high": 0.00627, "low": 0.00623, "close": 0.00627, "volume": 1003932.0, "quote_volume": 6275.55726, "trades": 66, "taker_buy_quote": 4344.09442}, {"ts": 1775588220000, "open": 0.00626, "high": 0.00626, "low": 0.00622, "close": 0.00622, "volume": 1084036.0, "quote_volume": 6763.19151, "trades": 133, "taker_buy_quote": 2061.26884}, {"ts": 1775588280000, "open": 0.00624, "high": 0.00624, "low": 0.00616, "close": 0.00618, "volume": 4370278.0, "quote_volume": 27086.87799, "trades": 187, "taker_buy_quote": 9821.09201}, {"ts": 1775588340000, "open": 0.00618, "high": 0.00618, "low": 0.00614, "close": 0.00616, "volume": 2171749.0, "quote_volume": 13373.19199, "trades": 139, "taker_buy_quote": 5780.88398}, {"ts": 1775588400000, "open": 0.00615, "high": 0.00617, "low": 0.00606, "close": 0.00609, "volume": 8542282.0, "quote_volume": 52010.76077, "trades": 421, "taker_buy_quote": 20430.27218}, {"ts": 1775588460000, "open": 0.00608, "high": 0.00616, "low": 0.00608, "close": 0.00614, "volume": 3413920.0, "quote_volume": 20945.59902, "trades": 165, "taker_buy_quote": 16276.80657}, {"ts": 1775588520000, "open": 0.00614, "high": 0.00617, "low": 0.00613, "close": 0.00616, "volume": 733153.0, "quote_volume": 4507.26606, "trades": 42, "taker_buy_quote": 2906.02997}, {"ts": 1775588580000, "open": 0.00616, "high": 0.00617, "low": 0.00614, "close": 0.00615, "volume": 1307304.0, "quote_volume": 8043.3463, "trades": 102, "taker_buy_quote": 4083.41464}, {"ts": 1775588640000, "open": 0.00615, "high": 0.00617, "low": 0.00611, "close": 0.00613, "volume": 5098987.0, "quote_volume": 31314.79502, "trades": 313, "taker_buy_quote": 14839.69179}, {"ts": 1775588700000, "open": 0.00612, "high": 0.00615, "low": 0.00604, "close": 0.00606, "volume": 3647277.0, "quote_volume": 22175.48775, "trades": 167, "taker_buy_quote": 5940.97988}, {"ts": 1775588760000, "open": 0.00606, "high": 0.0061, "low": 0.00604, "close": 0.00606, "volume": 5827762.0, "quote_volume": 35360.97683, "trades": 251, "taker_buy_quote": 16294.3968}, {"ts": 1775588820000, "open": 0.00607, "high": 0.00609, "low": 0.00607, "close": 0.00608, "volume": 2121476.0, "quote_volume": 12895.86472, "trades": 131, "taker_buy_quote": 7971.10533}, {"ts": 1775588880000, "open": 0.00608, "high": 0.0061, "low": 0.00607, "close": 0.00608, "volume": 2857267.0, "quote_volume": 17376.28727, "trades": 169, "taker_buy_quote": 7984.11269}, {"ts": 1775588940000, "open": 0.00608, "high": 0.0061, "low": 0.00607, "close": 0.00608, "volume": 1417396.0, "quote_volume": 8625.45276, "trades": 63, "taker_buy_quote": 4429.43375}, {"ts": 1775589000000, "open": 0.00608, "high": 0.00609, "low": 0.00607, "close": 0.00608, "volume": 1376292.0, "quote_volume": 8368.26112, "trades": 56, "taker_buy_quote": 4024.10488}, {"ts": 1775589060000, "open": 0.00607, "high": 0.00615, "low": 0.00607, "close": 0.00609, "volume": 3847284.0, "quote_volume": 23483.95322, "trades": 158, "taker_buy_quote": 14884.83496}, {"ts": 1775589120000, "open": 0.00609, "high": 0.00611, "low": 0.006, "close": 0.0061, "volume": 11766640.0, "quote_volume": 71222.24339, "trades": 642, "taker_buy_quote": 31246.48929}, {"ts": 1775589180000, "open": 0.0061, "high": 0.00612, "low": 0.00608, "close": 0.0061, "volume": 2175505.0, "quote_volume": 13268.1883, "trades": 64, "taker_buy_quote": 10013.63496}, {"ts": 1775589240000, "open": 0.00609, "high": 0.0061, "low": 0.00609, "close": 0.00609, "volume": 1169898.0, "quote_volume": 7131.33771, "trades": 21, "taker_buy_quote": 5494.55886}, {"ts": 1775589300000, "open": 0.00609, "high": 0.00613, "low": 0.00609, "close": 0.00613, "volume": 931305.0, "quote_volume": 5688.81533, "trades": 52, "taker_buy_quote": 3723.39852}, {"ts": 1775589360000, "open": 0.00613, "high": 0.00613, "low": 0.00608, "close": 0.00611, "volume": 1113277.0, "quote_volume": 6806.85696, "trades": 55, "taker_buy_quote": 2144.56469}, {"ts": 1775589420000, "open": 0.0061, "high": 0.0061, "low": 0.00606, "close": 0.00607, "volume": 1033014.0, "quote_volume": 6283.12345, "trades": 52, "taker_buy_quote": 1400.31389}, {"ts": 1775589480000, "open": 0.00606, "high": 0.00612, "low": 0.00606, "close": 0.00612, "volume": 1000836.0, "quote_volume": 6099.39483, "trades": 61, "taker_buy_quote": 5032.82375}, {"ts": 1775589540000, "open": 0.00613, "high": 0.00613, "low": 0.00609, "close": 0.00612, "volume": 1160726.0, "quote_volume": 7106.27218, "trades": 62, "taker_buy_quote": 2863.49176}, {"ts": 1775589600000, "open": 0.00612, "high": 0.00618, "low": 0.00612, "close": 0.00616, "volume": 1597772.0, "quote_volume": 9844.48692, "trades": 80, "taker_buy_quote": 6690.67739}, {"ts": 1775589660000, "open": 0.00616, "high": 0.00619, "low": 0.00615, "close": 0.00618, "volume": 481540.0, "quote_volume": 2975.77815, "trades": 33, "taker_buy_quote": 1877.92227}, {"ts": 1775589720000, "open": 0.00618, "high": 0.00622, "low": 0.00618, "close": 0.0062, "volume": 1067675.0, "quote_volume": 6622.10894, "trades": 59, "taker_buy_quote": 4798.38451}, {"ts": 1775589780000, "open": 0.00621, "high": 0.0064, "low": 0.0062, "close": 0.00633, "volume": 10721498.0, "quote_volume": 67374.45066, "trades": 357, "taker_buy_quote": 55477.96372}, {"ts": 1775589840000, "open": 0.00633, "high": 0.00639, "low": 0.0063, "close": 0.00638, "volume": 6134446.0, "quote_volume": 38952.46413, "trades": 245, "taker_buy_quote": 18241.66306}, {"ts": 1775589900000, "open": 0.00639, "high": 0.00642, "low": 0.0063, "close": 0.00636, "volume": 8175927.0, "quote_volume": 52035.2782, "trades": 357, "taker_buy_quote": 15952.8838}, {"ts": 1775589960000, "open": 0.00635, "high": 0.00635, "low": 0.00633, "close": 0.00634, "volume": 1664282.0, "quote_volume": 10553.03399, "trades": 90, "taker_buy_quote": 5283.6839}, {"ts": 1775590020000, "open": 0.00634, "high": 0.00639, "low": 0.00632, "close": 0.00638, "volume": 2803836.0, "quote_volume": 17826.48944, "trades": 104, "taker_buy_quote": 14643.06595}, {"ts": 1775590080000, "open": 0.00639, "high": 0.00643, "low": 0.00637, "close": 0.00637, "volume": 2438239.0, "quote_volume": 15589.5275, "trades": 153, "taker_buy_quote": 6948.66033}, {"ts": 1775590140000, "open": 0.00636, "high": 0.0064, "low": 0.00636, "close": 0.00636, "volume": 1722025.0, "quote_volume": 10977.64486, "trades": 71, "taker_buy_quote": 6904.91041}, {"ts": 1775590200000, "open": 0.00636, "high": 0.00638, "low": 0.00631, "close": 0.00636, "volume": 1623322.0, "quote_volume": 10295.37123, "trades": 104, "taker_buy_quote": 3475.97514}, {"ts": 1775590260000, "open": 0.00635, "high": 0.00635, "low": 0.00632, "close": 0.00632, "volume": 781353.0, "quote_volume": 4951.08227, "trades": 40, "taker_buy_quote": 2265.96151}, {"ts": 1775590320000, "open": 0.00632, "high": 0.00632, "low": 0.00627, "close": 0.00627, "volume": 1273535.0, "quote_volume": 8019.51188, "trades": 79, "taker_buy_quote": 2660.38073}, {"ts": 1775590380000, "open": 0.00627, "high": 0.00631, "low": 0.00626, "close": 0.00628, "volume": 1089939.0, "quote_volume": 6840.1373, "trades": 42, "taker_buy_quote": 2775.62212}, {"ts": 1775590440000, "open": 0.00627, "high": 0.00628, "low": 0.00621, "close": 0.00627, "volume": 2761269.0, "quote_volume": 17233.30026, "trades": 138, "taker_buy_quote": 6387.70679}, {"ts": 1775590500000, "open": 0.00626, "high": 0.00627, "low": 0.00623, "close": 0.00625, "volume": 1298580.0, "quote_volume": 8104.12581, "trades": 53, "taker_buy_quote": 2992.35099}, {"ts": 1775590560000, "open": 0.00625, "high": 0.00627, "low": 0.00623, "close": 0.00623, "volume": 1014525.0, "quote_volume": 6331.99135, "trades": 55, "taker_buy_quote": 2798.44509}, {"ts": 1775590620000, "open": 0.00622, "high": 0.00623, "low": 0.00622, "close": 0.00623, "volume": 797595.0, "quote_volume": 4965.74889, "trades": 52, "taker_buy_quote": 1955.5044}, {"ts": 1775590680000, "open": 0.00623, "high": 0.00624, "low": 0.00623, "close": 0.00623, "volume": 241566.0, "quote_volume": 1505.92231, "trades": 29, "taker_buy_quote": 690.51032}, {"ts": 1775590740000, "open": 0.00623, "high": 0.00624, "low": 0.00622, "close": 0.00622, "volume": 656230.0, "quote_volume": 4084.63782, "trades": 35, "taker_buy_quote": 854.78877}, {"ts": 1775590800000, "open": 0.00623, "high": 0.00625, "low": 0.00621, "close": 0.00624, "volume": 1559950.0, "quote_volume": 9719.06959, "trades": 91, "taker_buy_quote": 5362.65694}, {"ts": 1775590860000, "open": 0.00624, "high": 0.00625, "low": 0.00624, "close": 0.00624, "volume": 192954.0, "quote_volume": 1204.05799, "trades": 18, "taker_buy_quote": 578.17351}, {"ts": 1775590920000, "open": 0.00625, "high": 0.00625, "low": 0.00619, "close": 0.00625, "volume": 2486071.0, "quote_volume": 15468.43183, "trades": 135, "taker_buy_quote": 5526.77387}, {"ts": 1775590980000, "open": 0.00626, "high": 0.0063, "low": 0.00626, "close": 0.00628, "volume": 1016514.0, "quote_volume": 6387.21038, "trades": 63, "taker_buy_quote": 4239.77458}, {"ts": 1775591040000, "open": 0.00627, "high": 0.00627, "low": 0.00624, "close": 0.00626, "volume": 883614.0, "quote_volume": 5527.39458, "trades": 56, "taker_buy_quote": 1774.06503}, {"ts": 1775591100000, "open": 0.00625, "high": 0.00631, "low": 0.00623, "close": 0.00629, "volume": 1896463.0, "quote_volume": 11888.6919, "trades": 101, "taker_buy_quote": 7576.2304}, {"ts": 1775591160000, "open": 0.0063, "high": 0.00633, "low": 0.00628, "close": 0.00632, "volume": 3707082.0, "quote_volume": 23404.5302, "trades": 162, "taker_buy_quote": 10454.19685}, {"ts": 1775591220000, "open": 0.00632, "high": 0.00634, "low": 0.00631, "close": 0.00633, "volume": 3265635.0, "quote_volume": 20657.75803, "trades": 92, "taker_buy_quote": 11705.44063}, {"ts": 1775591280000, "open": 0.00631, "high": 0.00632, "low": 0.0063, "close": 0.00631, "volume": 276382.0, "quote_volume": 1743.19345, "trades": 23, "taker_buy_quote": 941.49153}, {"ts": 1775591340000, "open": 0.00632, "high": 0.00634, "low": 0.00628, "close": 0.00628, "volume": 800745.0, "quote_volume": 5057.7189, "trades": 43, "taker_buy_quote": 3389.44309}, {"ts": 1775591400000, "open": 0.00629, "high": 0.00629, "low": 0.00624, "close": 0.00625, "volume": 759464.0, "quote_volume": 4757.16463, "trades": 33, "taker_buy_quote": 833.86385}, {"ts": 1775591460000, "open": 0.00626, "high": 0.00626, "low": 0.00623, "close": 0.00623, "volume": 1547789.0, "quote_volume": 9652.52359, "trades": 76, "taker_buy_quote": 3671.5865}, {"ts": 1775591520000, "open": 0.00623, "high": 0.00623, "low": 0.00615, "close": 0.00617, "volume": 854185.0, "quote_volume": 5305.72176, "trades": 67, "taker_buy_quote": 852.85881}, {"ts": 1775591580000, "open": 0.00617, "high": 0.00619, "low": 0.00616, "close": 0.00617, "volume": 1353000.0, "quote_volume": 8349.50366, "trades": 57, "taker_buy_quote": 4650.52267}, {"ts": 1775591640000, "open": 0.00617, "high": 0.0062, "low": 0.00616, "close": 0.00618, "volume": 2584349.0, "quote_volume": 15965.82257, "trades": 146, "taker_buy_quote": 8271.39523}, {"ts": 1775591700000, "open": 0.00617, "high": 0.0062, "low": 0.00617, "close": 0.0062, "volume": 693878.0, "quote_volume": 4294.42627, "trades": 37, "taker_buy_quote": 3530.62781}, {"ts": 1775591760000, "open": 0.00619, "high": 0.0062, "low": 0.00618, "close": 0.00619, "volume": 354808.0, "quote_volume": 2195.26685, "trades": 33, "taker_buy_quote": 1440.48872}, {"ts": 1775591820000, "open": 0.00619, "high": 0.0062, "low": 0.00618, "close": 0.00619, "volume": 672169.0, "quote_volume": 4159.42605, "trades": 46, "taker_buy_quote": 2086.16561}, {"ts": 1775591880000, "open": 0.00618, "high": 0.00619, "low": 0.00615, "close": 0.00616, "volume": 785888.0, "quote_volume": 4847.49657, "trades": 57, "taker_buy_quote": 1862.70275}, {"ts": 1775591940000, "open": 0.00616, "high": 0.00617, "low": 0.00613, "close": 0.00617, "volume": 3946541.0, "quote_volume": 24286.14444, "trades": 163, "taker_buy_quote": 9269.27515}, {"ts": 1775592000000, "open": 0.00616, "high": 0.00617, "low": 0.00612, "close": 0.00617, "volume": 4593114.0, "quote_volume": 28213.62989, "trades": 193, "taker_buy_quote": 10232.36547}, {"ts": 1775592060000, "open": 0.00616, "high": 0.00618, "low": 0.00609, "close": 0.00612, "volume": 4507431.0, "quote_volume": 27637.58479, "trades": 142, "taker_buy_quote": 7258.75199}, {"ts": 1775592120000, "open": 0.00612, "high": 0.00616, "low": 0.00612, "close": 0.00615, "volume": 1755765.0, "quote_volume": 10785.15032, "trades": 117, "taker_buy_quote": 6557.39765}, {"ts": 1775592180000, "open": 0.00614, "high": 0.00617, "low": 0.00614, "close": 0.00617, "volume": 840159.0, "quote_volume": 5175.76512, "trades": 51, "taker_buy_quote": 3707.64391}, {"ts": 1775592240000, "open": 0.00617, "high": 0.00617, "low": 0.00611, "close": 0.00612, "volume": 1709164.0, "quote_volume": 10473.02994, "trades": 93, "taker_buy_quote": 3151.61614}, {"ts": 1775592300000, "open": 0.00612, "high": 0.00614, "low": 0.00612, "close": 0.00612, "volume": 1103566.0, "quote_volume": 6757.84852, "trades": 64, "taker_buy_quote": 2249.62778}, {"ts": 1775592360000, "open": 0.00612, "high": 0.00613, "low": 0.0061, "close": 0.00612, "volume": 658135.0, "quote_volume": 4029.90712, "trades": 41, "taker_buy_quote": 1993.77437}, {"ts": 1775592420000, "open": 0.00613, "high": 0.00614, "low": 0.00612, "close": 0.00613, "volume": 1078943.0, "quote_volume": 6611.20671, "trades": 55, "taker_buy_quote": 3598.59081}, {"ts": 1775592480000, "open": 0.00613, "high": 0.00613, "low": 0.00608, "close": 0.00611, "volume": 3298807.0, "quote_volume": 20141.00076, "trades": 167, "taker_buy_quote": 6197.22213}, {"ts": 1775592540000, "open": 0.00611, "high": 0.00613, "low": 0.0061, "close": 0.00613, "volume": 1941683.0, "quote_volume": 11884.08645, "trades": 136, "taker_buy_quote": 5961.98359}, {"ts": 1775592600000, "open": 0.00612, "high": 0.00612, "low": 0.0061, "close": 0.00612, "volume": 851928.0, "quote_volume": 5206.85071, "trades": 63, "taker_buy_quote": 1287.99769}, {"ts": 1775592660000, "open": 0.00613, "high": 0.00616, "low": 0.00612, "close": 0.00615, "volume": 926369.0, "quote_volume": 5689.23434, "trades": 61, "taker_buy_quote": 4134.92353}, {"ts": 1775592720000, "open": 0.00615, "high": 0.00615, "low": 0.00613, "close": 0.00613, "volume": 625283.0, "quote_volume": 3838.52767, "trades": 33, "taker_buy_quote": 2847.12273}, {"ts": 1775592780000, "open": 0.00612, "high": 0.00613, "low": 0.00612, "close": 0.00612, "volume": 399026.0, "quote_volume": 2443.29745, "trades": 31, "taker_buy_quote": 495.92466}, {"ts": 1775592840000, "open": 0.00612, "high": 0.00616, "low": 0.00612, "close": 0.00615, "volume": 517574.0, "quote_volume": 3184.54658, "trades": 29, "taker_buy_quote": 2182.30118}, {"ts": 1775592900000, "open": 0.00615, "high": 0.00615, "low": 0.00612, "close": 0.00612, "volume": 640723.0, "quote_volume": 3927.22497, "trades": 46, "taker_buy_quote": 1430.3359}, {"ts": 1775592960000, "open": 0.00612, "high": 0.00613, "low": 0.00607, "close": 0.00607, "volume": 1841527.0, "quote_volume": 11235.70045, "trades": 75, "taker_buy_quote": 3429.69902}, {"ts": 1775593020000, "open": 0.00608, "high": 0.00609, "low": 0.00605, "close": 0.00607, "volume": 2014363.0, "quote_volume": 12224.81579, "trades": 122, "taker_buy_quote": 3961.19263}, {"ts": 1775593080000, "open": 0.00607, "high": 0.00608, "low": 0.00605, "close": 0.00607, "volume": 1121024.0, "quote_volume": 6800.84212, "trades": 68, "taker_buy_quote": 2753.09501}, {"ts": 1775593140000, "open": 0.00607, "high": 0.00609, "low": 0.00606, "close": 0.00607, "volume": 1366496.0, "quote_volume": 8293.97991, "trades": 55, "taker_buy_quote": 4685.94795}, {"ts": 1775593200000, "open": 0.00608, "high": 0.00608, "low": 0.00605, "close": 0.00606, "volume": 1017968.0, "quote_volume": 6167.82908, "trades": 78, "taker_buy_quote": 2640.85501}, {"ts": 1775593260000, "open": 0.00606, "high": 0.00609, "low": 0.00606, "close": 0.00608, "volume": 1152552.0, "quote_volume": 7001.57171, "trades": 61, "taker_buy_quote": 4613.03105}, {"ts": 1775593320000, "open": 0.00607, "high": 0.00607, "low": 0.00607, "close": 0.00607, "volume": 171572.0, "quote_volume": 1041.44204, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775593380000, "open": 0.00606, "high": 0.00608, "low": 0.00606, "close": 0.00608, "volume": 489650.0, "quote_volume": 2969.42918, "trades": 17, "taker_buy_quote": 496.0222}, {"ts": 1775593440000, "open": 0.00607, "high": 0.00607, "low": 0.00606, "close": 0.00607, "volume": 248295.0, "quote_volume": 1505.24221, "trades": 9, "taker_buy_quote": 425.93831}, {"ts": 1775593500000, "open": 0.00608, "high": 0.00609, "low": 0.00607, "close": 0.00609, "volume": 368027.0, "quote_volume": 2236.40548, "trades": 23, "taker_buy_quote": 929.19189}, {"ts": 1775593560000, "open": 0.00608, "high": 0.0061, "low": 0.00608, "close": 0.00608, "volume": 391938.0, "quote_volume": 2388.29491, "trades": 21, "taker_buy_quote": 1864.16652}, {"ts": 1775593620000, "open": 0.00608, "high": 0.00608, "low": 0.00607, "close": 0.00608, "volume": 319323.0, "quote_volume": 1941.2491, "trades": 15, "taker_buy_quote": 1434.13824}, {"ts": 1775593680000, "open": 0.00607, "high": 0.00607, "low": 0.00605, "close": 0.00606, "volume": 998515.0, "quote_volume": 6042.75564, "trades": 42, "taker_buy_quote": 4552.98872}, {"ts": 1775593740000, "open": 0.00606, "high": 0.00608, "low": 0.00606, "close": 0.00607, "volume": 153094.0, "quote_volume": 929.12573, "trades": 13, "taker_buy_quote": 626.84865}, {"ts": 1775593800000, "open": 0.00608, "high": 0.00609, "low": 0.00607, "close": 0.00608, "volume": 444572.0, "quote_volume": 2702.15214, "trades": 21, "taker_buy_quote": 812.09482}, {"ts": 1775593860000, "open": 0.00608, "high": 0.00609, "low": 0.00608, "close": 0.00608, "volume": 535140.0, "quote_volume": 3254.71961, "trades": 16, "taker_buy_quote": 947.66824}, {"ts": 1775593920000, "open": 0.00608, "high": 0.00609, "low": 0.00607, "close": 0.00607, "volume": 376457.0, "quote_volume": 2289.40746, "trades": 24, "taker_buy_quote": 164.63209}, {"ts": 1775593980000, "open": 0.00607, "high": 0.00609, "low": 0.00597, "close": 0.00598, "volume": 5896650.0, "quote_volume": 35400.30518, "trades": 242, "taker_buy_quote": 9995.43876}, {"ts": 1775594040000, "open": 0.00598, "high": 0.00601, "low": 0.00597, "close": 0.00598, "volume": 1747935.0, "quote_volume": 10467.20534, "trades": 99, "taker_buy_quote": 4757.27135}, {"ts": 1775594100000, "open": 0.00599, "high": 0.00601, "low": 0.00599, "close": 0.006, "volume": 545593.0, "quote_volume": 3273.09394, "trades": 32, "taker_buy_quote": 1185.90395}, {"ts": 1775594160000, "open": 0.006, "high": 0.006, "low": 0.00599, "close": 0.00599, "volume": 1346223.0, "quote_volume": 8067.8224, "trades": 41, "taker_buy_quote": 1200.64368}, {"ts": 1775594220000, "open": 0.00599, "high": 0.00599, "low": 0.00597, "close": 0.00598, "volume": 353883.0, "quote_volume": 2113.57773, "trades": 22, "taker_buy_quote": 985.71428}, {"ts": 1775594280000, "open": 0.00598, "high": 0.00599, "low": 0.00597, "close": 0.00598, "volume": 490222.0, "quote_volume": 2931.72663, "trades": 28, "taker_buy_quote": 977.33754}, {"ts": 1775594340000, "open": 0.00598, "high": 0.00598, "low": 0.00596, "close": 0.00598, "volume": 1008134.0, "quote_volume": 6017.04706, "trades": 53, "taker_buy_quote": 1179.5015}, {"ts": 1775594400000, "open": 0.00597, "high": 0.00598, "low": 0.00594, "close": 0.00595, "volume": 1175102.0, "quote_volume": 7002.02795, "trades": 100, "taker_buy_quote": 1149.88887}, {"ts": 1775594460000, "open": 0.00595, "high": 0.00598, "low": 0.00594, "close": 0.00597, "volume": 1147285.0, "quote_volume": 6830.70407, "trades": 107, "taker_buy_quote": 4710.89855}, {"ts": 1775594520000, "open": 0.00597, "high": 0.00599, "low": 0.00596, "close": 0.00599, "volume": 661399.0, "quote_volume": 3952.35139, "trades": 39, "taker_buy_quote": 2302.12129}, {"ts": 1775594580000, "open": 0.00599, "high": 0.00602, "low": 0.00599, "close": 0.00601, "volume": 805753.0, "quote_volume": 4840.99517, "trades": 43, "taker_buy_quote": 3557.31152}, {"ts": 1775594640000, "open": 0.00602, "high": 0.00602, "low": 0.006, "close": 0.006, "volume": 24733.0, "quote_volume": 148.75789, "trades": 6, "taker_buy_quote": 83.2867}, {"ts": 1775594700000, "open": 0.00601, "high": 0.00603, "low": 0.00601, "close": 0.00602, "volume": 210275.0, "quote_volume": 1265.75309, "trades": 21, "taker_buy_quote": 731.48106}, {"ts": 1775594760000, "open": 0.00602, "high": 0.00604, "low": 0.00602, "close": 0.00604, "volume": 180848.0, "quote_volume": 1089.70621, "trades": 16, "taker_buy_quote": 733.42176}, {"ts": 1775594820000, "open": 0.00603, "high": 0.00604, "low": 0.00603, "close": 0.00603, "volume": 315899.0, "quote_volume": 1905.45592, "trades": 13, "taker_buy_quote": 1160.65444}, {"ts": 1775594880000, "open": 0.00604, "high": 0.00604, "low": 0.00603, "close": 0.00603, "volume": 200645.0, "quote_volume": 1211.59056, "trades": 9, "taker_buy_quote": 412.18168}, {"ts": 1775594940000, "open": 0.00603, "high": 0.00603, "low": 0.00602, "close": 0.00602, "volume": 538505.0, "quote_volume": 3241.81427, "trades": 23, "taker_buy_quote": 110.52331}, {"ts": 1775595000000, "open": 0.00602, "high": 0.00608, "low": 0.00601, "close": 0.00607, "volume": 2540617.0, "quote_volume": 15391.3304, "trades": 81, "taker_buy_quote": 10839.27298}, {"ts": 1775595060000, "open": 0.00607, "high": 0.00608, "low": 0.00607, "close": 0.00608, "volume": 510472.0, "quote_volume": 3098.58504, "trades": 18, "taker_buy_quote": 2363.65372}, {"ts": 1775595120000, "open": 0.00606, "high": 0.00608, "low": 0.00606, "close": 0.00606, "volume": 536075.0, "quote_volume": 3253.63459, "trades": 25, "taker_buy_quote": 2371.91471}, {"ts": 1775595180000, "open": 0.00606, "high": 0.00606, "low": 0.00605, "close": 0.00605, "volume": 663863.0, "quote_volume": 4021.63347, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775595240000, "open": 0.00606, "high": 0.00607, "low": 0.00605, "close": 0.00606, "volume": 301129.0, "quote_volume": 1823.49527, "trades": 9, "taker_buy_quote": 504.6941}, {"ts": 1775595300000, "open": 0.00606, "high": 0.00608, "low": 0.00606, "close": 0.00608, "volume": 637163.0, "quote_volume": 3872.13589, "trades": 29, "taker_buy_quote": 1789.97125}, {"ts": 1775595360000, "open": 0.00608, "high": 0.0061, "low": 0.00608, "close": 0.0061, "volume": 785062.0, "quote_volume": 4780.59815, "trades": 25, "taker_buy_quote": 4330.90817}, {"ts": 1775595420000, "open": 0.0061, "high": 0.00613, "low": 0.0061, "close": 0.00613, "volume": 967857.0, "quote_volume": 5921.33324, "trades": 67, "taker_buy_quote": 3981.51509}, {"ts": 1775595480000, "open": 0.00613, "high": 0.00614, "low": 0.00612, "close": 0.00614, "volume": 645576.0, "quote_volume": 3955.57422, "trades": 36, "taker_buy_quote": 1986.55454}, {"ts": 1775595540000, "open": 0.00614, "high": 0.00614, "low": 0.0061, "close": 0.00612, "volume": 1754005.0, "quote_volume": 10730.39305, "trades": 84, "taker_buy_quote": 4496.00153}, {"ts": 1775595600000, "open": 0.00611, "high": 0.00613, "low": 0.00608, "close": 0.00612, "volume": 4960859.0, "quote_volume": 30280.30604, "trades": 132, "taker_buy_quote": 7105.57222}, {"ts": 1775595660000, "open": 0.00611, "high": 0.00615, "low": 0.00611, "close": 0.00613, "volume": 585282.0, "quote_volume": 3589.87367, "trades": 37, "taker_buy_quote": 1953.88995}, {"ts": 1775595720000, "open": 0.00614, "high": 0.00615, "low": 0.00612, "close": 0.00612, "volume": 888642.0, "quote_volume": 5452.19699, "trades": 43, "taker_buy_quote": 3523.38463}, {"ts": 1775595780000, "open": 0.00611, "high": 0.00617, "low": 0.00611, "close": 0.00617, "volume": 1376200.0, "quote_volume": 8459.18034, "trades": 62, "taker_buy_quote": 3865.79054}, {"ts": 1775595840000, "open": 0.00617, "high": 0.00625, "low": 0.00616, "close": 0.00625, "volume": 2899168.0, "quote_volume": 18010.33783, "trades": 125, "taker_buy_quote": 14339.5965}, {"ts": 1775595900000, "open": 0.00626, "high": 0.00627, "low": 0.00623, "close": 0.00625, "volume": 2968236.0, "quote_volume": 18572.66638, "trades": 149, "taker_buy_quote": 8599.23922}, {"ts": 1775595960000, "open": 0.00625, "high": 0.00626, "low": 0.00623, "close": 0.00623, "volume": 1391144.0, "quote_volume": 8694.86057, "trades": 50, "taker_buy_quote": 4509.52696}, {"ts": 1775596020000, "open": 0.00623, "high": 0.00623, "low": 0.00616, "close": 0.00617, "volume": 1266512.0, "quote_volume": 7844.37539, "trades": 64, "taker_buy_quote": 364.75242}, {"ts": 1775596080000, "open": 0.00617, "high": 0.00618, "low": 0.00615, "close": 0.00615, "volume": 988590.0, "quote_volume": 6096.11471, "trades": 54, "taker_buy_quote": 1976.44527}, {"ts": 1775596140000, "open": 0.00616, "high": 0.00617, "low": 0.00615, "close": 0.00617, "volume": 476289.0, "quote_volume": 2933.78654, "trades": 28, "taker_buy_quote": 1766.92682}, {"ts": 1775596200000, "open": 0.00616, "high": 0.00616, "low": 0.00615, "close": 0.00615, "volume": 267428.0, "quote_volume": 1645.96453, "trades": 22, "taker_buy_quote": 527.20896}, {"ts": 1775596260000, "open": 0.00614, "high": 0.00615, "low": 0.00611, "close": 0.00611, "volume": 586369.0, "quote_volume": 3590.68012, "trades": 38, "taker_buy_quote": 1206.33148}, {"ts": 1775596320000, "open": 0.00612, "high": 0.00613, "low": 0.00609, "close": 0.00609, "volume": 1218769.0, "quote_volume": 7433.6989, "trades": 76, "taker_buy_quote": 2139.12985}, {"ts": 1775596380000, "open": 0.0061, "high": 0.00613, "low": 0.0061, "close": 0.00611, "volume": 772323.0, "quote_volume": 4723.91921, "trades": 36, "taker_buy_quote": 3146.01237}, {"ts": 1775596440000, "open": 0.00611, "high": 0.00613, "low": 0.0061, "close": 0.00612, "volume": 884461.0, "quote_volume": 5406.25055, "trades": 68, "taker_buy_quote": 3049.43808}, {"ts": 1775596500000, "open": 0.00613, "high": 0.00614, "low": 0.00613, "close": 0.00614, "volume": 192989.0, "quote_volume": 1184.03604, "trades": 19, "taker_buy_quote": 572.3812}, {"ts": 1775596560000, "open": 0.00613, "high": 0.00614, "low": 0.00612, "close": 0.00613, "volume": 370453.0, "quote_volume": 2270.10062, "trades": 24, "taker_buy_quote": 1049.17302}, {"ts": 1775596620000, "open": 0.00613, "high": 0.00613, "low": 0.00609, "close": 0.00609, "volume": 760800.0, "quote_volume": 4639.77081, "trades": 40, "taker_buy_quote": 1137.73726}, {"ts": 1775596680000, "open": 0.00609, "high": 0.0061, "low": 0.00608, "close": 0.00609, "volume": 566279.0, "quote_volume": 3449.94985, "trades": 42, "taker_buy_quote": 1334.28553}, {"ts": 1775596740000, "open": 0.00609, "high": 0.00609, "low": 0.00608, "close": 0.00609, "volume": 466333.0, "quote_volume": 2839.27213, "trades": 26, "taker_buy_quote": 1516.81803}, {"ts": 1775596800000, "open": 0.00609, "high": 0.00614, "low": 0.00609, "close": 0.00613, "volume": 1330051.0, "quote_volume": 8136.41872, "trades": 74, "taker_buy_quote": 5339.09624}, {"ts": 1775596860000, "open": 0.00613, "high": 0.00613, "low": 0.0061, "close": 0.00611, "volume": 397675.0, "quote_volume": 2431.28103, "trades": 28, "taker_buy_quote": 1439.49403}, {"ts": 1775596920000, "open": 0.00611, "high": 0.00613, "low": 0.00611, "close": 0.00611, "volume": 317180.0, "quote_volume": 1941.83626, "trades": 19, "taker_buy_quote": 1927.97267}, {"ts": 1775596980000, "open": 0.00612, "high": 0.00614, "low": 0.00612, "close": 0.00612, "volume": 414890.0, "quote_volume": 2542.03449, "trades": 36, "taker_buy_quote": 1760.24842}, {"ts": 1775597040000, "open": 0.00611, "high": 0.00611, "low": 0.00609, "close": 0.00609, "volume": 1640384.0, "quote_volume": 10007.79163, "trades": 55, "taker_buy_quote": 7353.2176}, {"ts": 1775597100000, "open": 0.00609, "high": 0.0061, "low": 0.00608, "close": 0.0061, "volume": 492490.0, "quote_volume": 2998.21309, "trades": 31, "taker_buy_quote": 1174.75878}, {"ts": 1775597160000, "open": 0.0061, "high": 0.00612, "low": 0.00609, "close": 0.00611, "volume": 762048.0, "quote_volume": 4649.2042, "trades": 33, "taker_buy_quote": 2616.0354}, {"ts": 1775597220000, "open": 0.0061, "high": 0.00611, "low": 0.0061, "close": 0.00611, "volume": 133904.0, "quote_volume": 817.01653, "trades": 13, "taker_buy_quote": 486.40403}, {"ts": 1775597280000, "open": 0.00611, "high": 0.00612, "low": 0.0061, "close": 0.00611, "volume": 238208.0, "quote_volume": 1455.69998, "trades": 21, "taker_buy_quote": 1266.80772}, {"ts": 1775597340000, "open": 0.00611, "high": 0.00614, "low": 0.0061, "close": 0.00613, "volume": 541772.0, "quote_volume": 3317.07308, "trades": 42, "taker_buy_quote": 2834.10884}, {"ts": 1775597400000, "open": 0.00612, "high": 0.00614, "low": 0.0061, "close": 0.00614, "volume": 223261.0, "quote_volume": 1367.21436, "trades": 21, "taker_buy_quote": 1217.98021}, {"ts": 1775597460000, "open": 0.00614, "high": 0.00614, "low": 0.00608, "close": 0.0061, "volume": 941687.0, "quote_volume": 5742.99746, "trades": 44, "taker_buy_quote": 1077.09}, {"ts": 1775597520000, "open": 0.00609, "high": 0.0061, "low": 0.00608, "close": 0.0061, "volume": 448599.0, "quote_volume": 2731.52415, "trades": 13, "taker_buy_quote": 611.5929}, {"ts": 1775597580000, "open": 0.0061, "high": 0.00611, "low": 0.0061, "close": 0.0061, "volume": 250270.0, "quote_volume": 1527.72656, "trades": 22, "taker_buy_quote": 607.4648}, {"ts": 1775597640000, "open": 0.00609, "high": 0.00609, "low": 0.00609, "close": 0.00609, "volume": 76722.0, "quote_volume": 467.23698, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775597700000, "open": 0.00609, "high": 0.00609, "low": 0.00608, "close": 0.00609, "volume": 708323.0, "quote_volume": 4310.37709, "trades": 30, "taker_buy_quote": 308.58639}, {"ts": 1775597760000, "open": 0.00609, "high": 0.00612, "low": 0.00609, "close": 0.00612, "volume": 331580.0, "quote_volume": 2025.65158, "trades": 30, "taker_buy_quote": 1702.31448}, {"ts": 1775597820000, "open": 0.00612, "high": 0.00613, "low": 0.00611, "close": 0.00612, "volume": 100292.0, "quote_volume": 613.30688, "trades": 17, "taker_buy_quote": 173.09882}, {"ts": 1775597880000, "open": 0.00611, "high": 0.00612, "low": 0.00609, "close": 0.00611, "volume": 635322.0, "quote_volume": 3878.80667, "trades": 42, "taker_buy_quote": 2784.12301}, {"ts": 1775597940000, "open": 0.00612, "high": 0.00612, "low": 0.0061, "close": 0.00612, "volume": 122873.0, "quote_volume": 750.29898, "trades": 12, "taker_buy_quote": 25.63282}, {"ts": 1775598000000, "open": 0.00611, "high": 0.00617, "low": 0.00611, "close": 0.00616, "volume": 777381.0, "quote_volume": 4773.93523, "trades": 42, "taker_buy_quote": 2865.8334}, {"ts": 1775598060000, "open": 0.00616, "high": 0.00622, "low": 0.00616, "close": 0.00617, "volume": 1349491.0, "quote_volume": 8348.26986, "trades": 70, "taker_buy_quote": 4764.61246}, {"ts": 1775598120000, "open": 0.00617, "high": 0.00619, "low": 0.00616, "close": 0.00618, "volume": 593127.0, "quote_volume": 3661.20006, "trades": 37, "taker_buy_quote": 2560.28972}, {"ts": 1775598180000, "open": 0.00619, "high": 0.00619, "low": 0.00616, "close": 0.00617, "volume": 306478.0, "quote_volume": 1891.24026, "trades": 20, "taker_buy_quote": 274.91869}, {"ts": 1775598240000, "open": 0.00615, "high": 0.00618, "low": 0.00615, "close": 0.00616, "volume": 661249.0, "quote_volume": 4075.15421, "trades": 27, "taker_buy_quote": 663.88593}, {"ts": 1775598300000, "open": 0.00616, "high": 0.00616, "low": 0.00614, "close": 0.00615, "volume": 235076.0, "quote_volume": 1445.75055, "trades": 19, "taker_buy_quote": 900.43361}, {"ts": 1775598360000, "open": 0.00617, "high": 0.00617, "low": 0.00615, "close": 0.00615, "volume": 21274.0, "quote_volume": 131.05925, "trades": 6, "taker_buy_quote": 38.09358}, {"ts": 1775598420000, "open": 0.00617, "high": 0.00618, "low": 0.00612, "close": 0.00612, "volume": 530467.0, "quote_volume": 3263.49932, "trades": 35, "taker_buy_quote": 75.44226}, {"ts": 1775598480000, "open": 0.00611, "high": 0.00612, "low": 0.0061, "close": 0.00611, "volume": 487305.0, "quote_volume": 2977.11884, "trades": 28, "taker_buy_quote": 540.66846}, {"ts": 1775598540000, "open": 0.00611, "high": 0.00613, "low": 0.00611, "close": 0.00612, "volume": 479889.0, "quote_volume": 2936.67732, "trades": 18, "taker_buy_quote": 1275.56272}, {"ts": 1775598600000, "open": 0.00611, "high": 0.00611, "low": 0.00608, "close": 0.00609, "volume": 555708.0, "quote_volume": 3386.09943, "trades": 35, "taker_buy_quote": 178.67035}, {"ts": 1775598660000, "open": 0.00609, "high": 0.0061, "low": 0.00608, "close": 0.00608, "volume": 733652.0, "quote_volume": 4463.90702, "trades": 45, "taker_buy_quote": 579.49844}, {"ts": 1775598720000, "open": 0.00608, "high": 0.00611, "low": 0.00608, "close": 0.00609, "volume": 718288.0, "quote_volume": 4373.08893, "trades": 14, "taker_buy_quote": 4342.08053}, {"ts": 1775598780000, "open": 0.00609, "high": 0.00612, "low": 0.00609, "close": 0.00612, "volume": 599230.0, "quote_volume": 3658.84585, "trades": 29, "taker_buy_quote": 1902.77986}, {"ts": 1775598840000, "open": 0.0061, "high": 0.00612, "low": 0.0061, "close": 0.00612, "volume": 44906.0, "quote_volume": 274.19006, "trades": 7, "taker_buy_quote": 80.61876}, {"ts": 1775598900000, "open": 0.00612, "high": 0.00613, "low": 0.00612, "close": 0.00613, "volume": 151250.0, "quote_volume": 925.70895, "trades": 11, "taker_buy_quote": 36.13635}, {"ts": 1775598960000, "open": 0.00612, "high": 0.00612, "low": 0.00609, "close": 0.0061, "volume": 192111.0, "quote_volume": 1173.17873, "trades": 23, "taker_buy_quote": 558.2781}, {"ts": 1775599020000, "open": 0.0061, "high": 0.00611, "low": 0.0061, "close": 0.00611, "volume": 24721.0, "quote_volume": 151.0108, "trades": 3, "taker_buy_quote": 139.31015}, {"ts": 1775599080000, "open": 0.00611, "high": 0.00611, "low": 0.00608, "close": 0.0061, "volume": 653369.0, "quote_volume": 3981.31604, "trades": 35, "taker_buy_quote": 821.06031}, {"ts": 1775599140000, "open": 0.00609, "high": 0.00609, "low": 0.00607, "close": 0.00608, "volume": 166429.0, "quote_volume": 1012.83577, "trades": 15, "taker_buy_quote": 522.00058}, {"ts": 1775599200000, "open": 0.00607, "high": 0.00608, "low": 0.00603, "close": 0.00604, "volume": 1637822.0, "quote_volume": 9905.33911, "trades": 91, "taker_buy_quote": 3126.46515}, {"ts": 1775599260000, "open": 0.00604, "high": 0.00607, "low": 0.00601, "close": 0.00602, "volume": 2747131.0, "quote_volume": 16580.19966, "trades": 154, "taker_buy_quote": 5613.86778}, {"ts": 1775599320000, "open": 0.00602, "high": 0.00603, "low": 0.006, "close": 0.006, "volume": 1074718.0, "quote_volume": 6455.80978, "trades": 55, "taker_buy_quote": 1996.72635}, {"ts": 1775599380000, "open": 0.006, "high": 0.00604, "low": 0.00598, "close": 0.00604, "volume": 1691868.0, "quote_volume": 10164.39238, "trades": 69, "taker_buy_quote": 5277.15446}, {"ts": 1775599440000, "open": 0.00604, "high": 0.00606, "low": 0.00603, "close": 0.00605, "volume": 396061.0, "quote_volume": 2394.85913, "trades": 28, "taker_buy_quote": 1057.58262}, {"ts": 1775599500000, "open": 0.00605, "high": 0.00605, "low": 0.00601, "close": 0.00602, "volume": 486629.0, "quote_volume": 2932.49679, "trades": 28, "taker_buy_quote": 1057.2742}, {"ts": 1775599560000, "open": 0.00602, "high": 0.00604, "low": 0.00601, "close": 0.00601, "volume": 884663.0, "quote_volume": 5325.79506, "trades": 24, "taker_buy_quote": 3680.37312}, {"ts": 1775599620000, "open": 0.00601, "high": 0.00601, "low": 0.00599, "close": 0.00599, "volume": 1233169.0, "quote_volume": 7396.01987, "trades": 51, "taker_buy_quote": 1831.17524}, {"ts": 1775599680000, "open": 0.006, "high": 0.00601, "low": 0.00598, "close": 0.006, "volume": 2122550.0, "quote_volume": 12730.0205, "trades": 101, "taker_buy_quote": 6637.11849}, {"ts": 1775599740000, "open": 0.006, "high": 0.00601, "low": 0.00597, "close": 0.006, "volume": 2293562.0, "quote_volume": 13746.09039, "trades": 121, "taker_buy_quote": 5824.94176}, {"ts": 1775599800000, "open": 0.00599, "high": 0.00603, "low": 0.00599, "close": 0.00601, "volume": 251553.0, "quote_volume": 1511.47962, "trades": 18, "taker_buy_quote": 899.13876}, {"ts": 1775599860000, "open": 0.00602, "high": 0.00603, "low": 0.00596, "close": 0.00599, "volume": 4215293.0, "quote_volume": 25270.82981, "trades": 202, "taker_buy_quote": 6863.44943}, {"ts": 1775599920000, "open": 0.006, "high": 0.00602, "low": 0.006, "close": 0.00602, "volume": 719788.0, "quote_volume": 4327.8464, "trades": 42, "taker_buy_quote": 3378.83146}, {"ts": 1775599980000, "open": 0.00603, "high": 0.00603, "low": 0.006, "close": 0.006, "volume": 318104.0, "quote_volume": 1914.49029, "trades": 25, "taker_buy_quote": 572.83267}, {"ts": 1775600040000, "open": 0.00601, "high": 0.00604, "low": 0.00601, "close": 0.00604, "volume": 439229.0, "quote_volume": 2648.6172, "trades": 18, "taker_buy_quote": 2284.41123}, {"ts": 1775600100000, "open": 0.00604, "high": 0.00605, "low": 0.00603, "close": 0.00604, "volume": 322735.0, "quote_volume": 1949.69371, "trades": 22, "taker_buy_quote": 1249.84234}, {"ts": 1775600160000, "open": 0.00604, "high": 0.00605, "low": 0.00603, "close": 0.00603, "volume": 150768.0, "quote_volume": 910.13618, "trades": 13, "taker_buy_quote": 66.82915}, {"ts": 1775600220000, "open": 0.00603, "high": 0.00603, "low": 0.00601, "close": 0.00601, "volume": 597884.0, "quote_volume": 3597.51267, "trades": 30, "taker_buy_quote": 1500.48163}, {"ts": 1775600280000, "open": 0.00602, "high": 0.00602, "low": 0.00599, "close": 0.00599, "volume": 515920.0, "quote_volume": 3097.152, "trades": 33, "taker_buy_quote": 1200.62759}, {"ts": 1775600340000, "open": 0.006, "high": 0.006, "low": 0.00598, "close": 0.006, "volume": 385398.0, "quote_volume": 2308.58978, "trades": 27, "taker_buy_quote": 331.09271}, {"ts": 1775600400000, "open": 0.00599, "high": 0.006, "low": 0.00598, "close": 0.006, "volume": 663196.0, "quote_volume": 3969.53227, "trades": 26, "taker_buy_quote": 1795.068}, {"ts": 1775600460000, "open": 0.00599, "high": 0.006, "low": 0.00599, "close": 0.00599, "volume": 347874.0, "quote_volume": 2084.86833, "trades": 18, "taker_buy_quote": 777.6287}, {"ts": 1775600520000, "open": 0.00599, "high": 0.00599, "low": 0.00598, "close": 0.00598, "volume": 352469.0, "quote_volume": 2108.05996, "trades": 16, "taker_buy_quote": 50.04046}, {"ts": 1775600580000, "open": 0.00598, "high": 0.00598, "low": 0.00596, "close": 0.00596, "volume": 518993.0, "quote_volume": 3099.23464, "trades": 28, "taker_buy_quote": 117.92107}, {"ts": 1775600640000, "open": 0.00597, "high": 0.00599, "low": 0.00596, "close": 0.00597, "volume": 744260.0, "quote_volume": 4447.53152, "trades": 38, "taker_buy_quote": 2220.61562}, {"ts": 1775600700000, "open": 0.00596, "high": 0.00598, "low": 0.00596, "close": 0.00598, "volume": 1042236.0, "quote_volume": 6229.81981, "trades": 27, "taker_buy_quote": 5250.86985}, {"ts": 1775600760000, "open": 0.00598, "high": 0.006, "low": 0.00598, "close": 0.00598, "volume": 943246.0, "quote_volume": 5653.78182, "trades": 33, "taker_buy_quote": 5085.40825}, {"ts": 1775600820000, "open": 0.00599, "high": 0.00599, "low": 0.00598, "close": 0.00599, "volume": 50943.0, "quote_volume": 304.96348, "trades": 9, "taker_buy_quote": 125.34075}, {"ts": 1775600880000, "open": 0.00599, "high": 0.00599, "low": 0.00597, "close": 0.00598, "volume": 392270.0, "quote_volume": 2346.45357, "trades": 21, "taker_buy_quote": 725.73177}, {"ts": 1775600940000, "open": 0.00597, "high": 0.00599, "low": 0.00596, "close": 0.00596, "volume": 700044.0, "quote_volume": 4179.55163, "trades": 25, "taker_buy_quote": 421.79063}, {"ts": 1775601000000, "open": 0.00598, "high": 0.00599, "low": 0.00598, "close": 0.00599, "volume": 129307.0, "quote_volume": 773.78393, "trades": 7, "taker_buy_quote": 545.04893}, {"ts": 1775601060000, "open": 0.00598, "high": 0.00601, "low": 0.00598, "close": 0.00601, "volume": 1799196.0, "quote_volume": 10782.83921, "trades": 51, "taker_buy_quote": 6138.7554}, {"ts": 1775601120000, "open": 0.00601, "high": 0.00604, "low": 0.006, "close": 0.00601, "volume": 1663779.0, "quote_volume": 10008.61564, "trades": 93, "taker_buy_quote": 7704.50898}, {"ts": 1775601180000, "open": 0.00602, "high": 0.00603, "low": 0.00601, "close": 0.00601, "volume": 592572.0, "quote_volume": 3568.32362, "trades": 24, "taker_buy_quote": 2208.77122}, {"ts": 1775601240000, "open": 0.00602, "high": 0.00602, "low": 0.00602, "close": 0.00602, "volume": 647516.0, "quote_volume": 3898.04632, "trades": 18, "taker_buy_quote": 2612.49338}, {"ts": 1775601300000, "open": 0.00602, "high": 0.00604, "low": 0.00602, "close": 0.00604, "volume": 896967.0, "quote_volume": 5408.97611, "trades": 53, "taker_buy_quote": 3771.03897}, {"ts": 1775601360000, "open": 0.00604, "high": 0.0061, "low": 0.00604, "close": 0.00608, "volume": 1484449.0, "quote_volume": 9020.85702, "trades": 78, "taker_buy_quote": 6124.47544}, {"ts": 1775601420000, "open": 0.00607, "high": 0.00609, "low": 0.00607, "close": 0.00607, "volume": 331836.0, "quote_volume": 2014.96491, "trades": 21, "taker_buy_quote": 647.90473}, {"ts": 1775601480000, "open": 0.00608, "high": 0.00608, "low": 0.00605, "close": 0.00605, "volume": 619314.0, "quote_volume": 3753.6513, "trades": 32, "taker_buy_quote": 2208.50391}, {"ts": 1775601540000, "open": 0.00604, "high": 0.00605, "low": 0.00604, "close": 0.00605, "volume": 894508.0, "quote_volume": 5405.1828, "trades": 45, "taker_buy_quote": 4499.20155}, {"ts": 1775601600000, "open": 0.00604, "high": 0.00606, "low": 0.00603, "close": 0.00603, "volume": 297273.0, "quote_volume": 1797.76975, "trades": 19, "taker_buy_quote": 1032.24884}, {"ts": 1775601660000, "open": 0.00604, "high": 0.00605, "low": 0.00604, "close": 0.00605, "volume": 290608.0, "quote_volume": 1755.34017, "trades": 16, "taker_buy_quote": 1484.11397}, {"ts": 1775601720000, "open": 0.00604, "high": 0.00605, "low": 0.00604, "close": 0.00604, "volume": 300129.0, "quote_volume": 1813.04978, "trades": 15, "taker_buy_quote": 1379.9093}, {"ts": 1775601780000, "open": 0.00605, "high": 0.00606, "low": 0.00604, "close": 0.00604, "volume": 450687.0, "quote_volume": 2724.68923, "trades": 16, "taker_buy_quote": 828.05037}, {"ts": 1775601840000, "open": 0.00605, "high": 0.00606, "low": 0.00605, "close": 0.00605, "volume": 37417.0, "quote_volume": 226.42824, "trades": 7, "taker_buy_quote": 174.13809}, {"ts": 1775601900000, "open": 0.00605, "high": 0.0061, "low": 0.00605, "close": 0.0061, "volume": 1086129.0, "quote_volume": 6592.9022, "trades": 39, "taker_buy_quote": 4038.77029}, {"ts": 1775601960000, "open": 0.00609, "high": 0.00611, "low": 0.00608, "close": 0.00611, "volume": 819918.0, "quote_volume": 4993.43965, "trades": 32, "taker_buy_quote": 2680.51049}, {"ts": 1775602020000, "open": 0.0061, "high": 0.00614, "low": 0.0061, "close": 0.00612, "volume": 1904718.0, "quote_volume": 11667.83496, "trades": 74, "taker_buy_quote": 8472.71372}, {"ts": 1775602080000, "open": 0.00612, "high": 0.00612, "low": 0.00607, "close": 0.00609, "volume": 1150587.0, "quote_volume": 7019.01301, "trades": 54, "taker_buy_quote": 1622.57441}, {"ts": 1775602140000, "open": 0.0061, "high": 0.00611, "low": 0.00608, "close": 0.00608, "volume": 871527.0, "quote_volume": 5310.31023, "trades": 37, "taker_buy_quote": 2270.74932}, {"ts": 1775602200000, "open": 0.00608, "high": 0.00608, "low": 0.00605, "close": 0.00606, "volume": 407346.0, "quote_volume": 2469.56361, "trades": 25, "taker_buy_quote": 989.16963}, {"ts": 1775602260000, "open": 0.00605, "high": 0.00605, "low": 0.00603, "close": 0.00604, "volume": 314181.0, "quote_volume": 1898.75271, "trades": 22, "taker_buy_quote": 774.48504}, {"ts": 1775602320000, "open": 0.00604, "high": 0.00605, "low": 0.00604, "close": 0.00605, "volume": 248653.0, "quote_volume": 1503.06102, "trades": 18, "taker_buy_quote": 286.76376}, {"ts": 1775602380000, "open": 0.00605, "high": 0.00605, "low": 0.00605, "close": 0.00605, "volume": 57515.0, "quote_volume": 347.96575, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775602440000, "open": 0.00605, "high": 0.00605, "low": 0.00603, "close": 0.00604, "volume": 325165.0, "quote_volume": 1963.66589, "trades": 20, "taker_buy_quote": 709.74832}, {"ts": 1775602500000, "open": 0.00604, "high": 0.00604, "low": 0.00603, "close": 0.00603, "volume": 74162.0, "quote_volume": 447.39016, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775602560000, "open": 0.00603, "high": 0.00604, "low": 0.00602, "close": 0.00604, "volume": 52428.0, "quote_volume": 316.46263, "trades": 7, "taker_buy_quote": 224.41016}, {"ts": 1775602620000, "open": 0.00604, "high": 0.00605, "low": 0.00604, "close": 0.00604, "volume": 220262.0, "quote_volume": 1330.54051, "trades": 11, "taker_buy_quote": 650.28551}, {"ts": 1775602680000, "open": 0.00604, "high": 0.00605, "low": 0.00604, "close": 0.00605, "volume": 88215.0, "quote_volume": 533.10764, "trades": 9, "taker_buy_quote": 174.8692}, {"ts": 1775602740000, "open": 0.00605, "high": 0.00606, "low": 0.00605, "close": 0.00605, "volume": 121334.0, "quote_volume": 734.54274, "trades": 10, "taker_buy_quote": 286.05624}, {"ts": 1775602800000, "open": 0.00606, "high": 0.00612, "low": 0.00605, "close": 0.00605, "volume": 1056976.0, "quote_volume": 6436.89525, "trades": 60, "taker_buy_quote": 4264.54893}, {"ts": 1775602860000, "open": 0.00605, "high": 0.00605, "low": 0.00598, "close": 0.00599, "volume": 1904581.0, "quote_volume": 11442.81967, "trades": 77, "taker_buy_quote": 2550.99699}, {"ts": 1775602920000, "open": 0.00599, "high": 0.006, "low": 0.00599, "close": 0.00599, "volume": 244905.0, "quote_volume": 1467.67009, "trades": 15, "taker_buy_quote": 407.22858}, {"ts": 1775602980000, "open": 0.00599, "high": 0.00603, "low": 0.00599, "close": 0.00603, "volume": 1251694.0, "quote_volume": 7508.45145, "trades": 29, "taker_buy_quote": 6818.18234}, {"ts": 1775603040000, "open": 0.00602, "high": 0.00602, "low": 0.00601, "close": 0.00601, "volume": 307516.0, "quote_volume": 1850.36834, "trades": 13, "taker_buy_quote": 774.2623}, {"ts": 1775603100000, "open": 0.00602, "high": 0.00602, "low": 0.00598, "close": 0.00599, "volume": 349368.0, "quote_volume": 2093.11238, "trades": 25, "taker_buy_quote": 614.29013}, {"ts": 1775603160000, "open": 0.006, "high": 0.006, "low": 0.00599, "close": 0.00599, "volume": 165543.0, "quote_volume": 993.24234, "trades": 8, "taker_buy_quote": 983.862}, {"ts": 1775603220000, "open": 0.006, "high": 0.00602, "low": 0.006, "close": 0.00602, "volume": 181107.0, "quote_volume": 1087.58209, "trades": 9, "taker_buy_quote": 929.27354}, {"ts": 1775603280000, "open": 0.00602, "high": 0.00606, "low": 0.00602, "close": 0.00605, "volume": 964243.0, "quote_volume": 5831.3245, "trades": 41, "taker_buy_quote": 4919.27325}, {"ts": 1775603340000, "open": 0.00605, "high": 0.00605, "low": 0.00604, "close": 0.00604, "volume": 210426.0, "quote_volume": 1271.24898, "trades": 13, "taker_buy_quote": 526.91752}, {"ts": 1775603400000, "open": 0.00604, "high": 0.00604, "low": 0.00603, "close": 0.00604, "volume": 167925.0, "quote_volume": 1013.59288, "trades": 13, "taker_buy_quote": 168.46768}, {"ts": 1775603460000, "open": 0.00605, "high": 0.00605, "low": 0.00604, "close": 0.00604, "volume": 244135.0, "quote_volume": 1475.59006, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775603520000, "open": 0.00604, "high": 0.00605, "low": 0.00603, "close": 0.00605, "volume": 215780.0, "quote_volume": 1303.79208, "trades": 17, "taker_buy_quote": 710.87169}, {"ts": 1775603580000, "open": 0.00605, "high": 0.00605, "low": 0.00603, "close": 0.00603, "volume": 55979.0, "quote_volume": 338.07461, "trades": 11, "taker_buy_quote": 16.9279}, {"ts": 1775603640000, "open": 0.00603, "high": 0.00604, "low": 0.00603, "close": 0.00604, "volume": 13199.0, "quote_volume": 79.61169, "trades": 3, "taker_buy_quote": 79.61169}, {"ts": 1775603700000, "open": 0.00605, "high": 0.00605, "low": 0.00603, "close": 0.00605, "volume": 224641.0, "quote_volume": 1356.76854, "trades": 18, "taker_buy_quote": 411.88702}, {"ts": 1775603760000, "open": 0.00605, "high": 0.00606, "low": 0.00604, "close": 0.00606, "volume": 227765.0, "quote_volume": 1378.58247, "trades": 18, "taker_buy_quote": 21.76945}, {"ts": 1775603820000, "open": 0.00606, "high": 0.00607, "low": 0.00605, "close": 0.00606, "volume": 1575840.0, "quote_volume": 9549.44997, "trades": 38, "taker_buy_quote": 1381.15648}, {"ts": 1775603880000, "open": 0.00606, "high": 0.00606, "low": 0.00604, "close": 0.00604, "volume": 428850.0, "quote_volume": 2594.70946, "trades": 14, "taker_buy_quote": 111.58884}, {"ts": 1775603940000, "open": 0.00604, "high": 0.00605, "low": 0.00604, "close": 0.00605, "volume": 703901.0, "quote_volume": 4251.7081, "trades": 48, "taker_buy_quote": 4117.97042}, {"ts": 1775604000000, "open": 0.00606, "high": 0.00607, "low": 0.00606, "close": 0.00607, "volume": 746751.0, "quote_volume": 4532.75131, "trades": 24, "taker_buy_quote": 3595.89534}, {"ts": 1775604060000, "open": 0.00606, "high": 0.00607, "low": 0.00606, "close": 0.00606, "volume": 222615.0, "quote_volume": 1349.27259, "trades": 7, "taker_buy_quote": 649.06383}, {"ts": 1775604120000, "open": 0.00607, "high": 0.00607, "low": 0.00606, "close": 0.00607, "volume": 54695.0, "quote_volume": 331.9827, "trades": 5, "taker_buy_quote": 90.1395}, {"ts": 1775604180000, "open": 0.00607, "high": 0.00607, "low": 0.00605, "close": 0.00607, "volume": 310856.0, "quote_volume": 1883.20023, "trades": 14, "taker_buy_quote": 618.88591}, {"ts": 1775604240000, "open": 0.00608, "high": 0.00609, "low": 0.00608, "close": 0.00608, "volume": 109048.0, "quote_volume": 663.74268, "trades": 10, "taker_buy_quote": 540.75644}, {"ts": 1775604300000, "open": 0.00609, "high": 0.00609, "low": 0.00608, "close": 0.00609, "volume": 169472.0, "quote_volume": 1031.87115, "trades": 16, "taker_buy_quote": 421.67502}, {"ts": 1775604360000, "open": 0.0061, "high": 0.0061, "low": 0.00609, "close": 0.00609, "volume": 19017.0, "quote_volume": 115.87367, "trades": 7, "taker_buy_quote": 36.6854}, {"ts": 1775604420000, "open": 0.00609, "high": 0.00609, "low": 0.00608, "close": 0.00608, "volume": 108291.0, "quote_volume": 659.03423, "trades": 11, "taker_buy_quote": 347.62933}, {"ts": 1775604480000, "open": 0.00609, "high": 0.00613, "low": 0.00609, "close": 0.00611, "volume": 1142332.0, "quote_volume": 6978.15006, "trades": 41, "taker_buy_quote": 4901.54219}, {"ts": 1775604540000, "open": 0.00611, "high": 0.00615, "low": 0.00611, "close": 0.00612, "volume": 808299.0, "quote_volume": 4957.70898, "trades": 43, "taker_buy_quote": 3893.34814}, {"ts": 1775604600000, "open": 0.00613, "high": 0.00628, "low": 0.00613, "close": 0.00624, "volume": 7188961.0, "quote_volume": 44550.41292, "trades": 353, "taker_buy_quote": 29244.91729}, {"ts": 1775604660000, "open": 0.00624, "high": 0.00624, "low": 0.00617, "close": 0.00619, "volume": 1242759.0, "quote_volume": 7716.96347, "trades": 97, "taker_buy_quote": 4507.04965}, {"ts": 1775604720000, "open": 0.00618, "high": 0.00619, "low": 0.00616, "close": 0.00618, "volume": 1440808.0, "quote_volume": 8901.08868, "trades": 49, "taker_buy_quote": 1190.9645}, {"ts": 1775604780000, "open": 0.00618, "high": 0.00621, "low": 0.00616, "close": 0.00617, "volume": 1310409.0, "quote_volume": 8107.9598, "trades": 96, "taker_buy_quote": 5204.34692}, {"ts": 1775604840000, "open": 0.00615, "high": 0.00617, "low": 0.00614, "close": 0.00614, "volume": 203330.0, "quote_volume": 1250.76645, "trades": 24, "taker_buy_quote": 440.16757}, {"ts": 1775604900000, "open": 0.00615, "high": 0.00615, "low": 0.0061, "close": 0.00612, "volume": 498301.0, "quote_volume": 3051.29928, "trades": 39, "taker_buy_quote": 1621.35542}, {"ts": 1775604960000, "open": 0.00612, "high": 0.00614, "low": 0.00611, "close": 0.00613, "volume": 1622115.0, "quote_volume": 9937.90609, "trades": 56, "taker_buy_quote": 7394.01509}, {"ts": 1775605020000, "open": 0.00612, "high": 0.00613, "low": 0.00607, "close": 0.00609, "volume": 1288993.0, "quote_volume": 7856.5745, "trades": 54, "taker_buy_quote": 3449.65904}, {"ts": 1775605080000, "open": 0.00609, "high": 0.00617, "low": 0.00609, "close": 0.00615, "volume": 2955492.0, "quote_volume": 18137.17552, "trades": 131, "taker_buy_quote": 13288.66862}, {"ts": 1775605140000, "open": 0.00616, "high": 0.00618, "low": 0.00616, "close": 0.00616, "volume": 608114.0, "quote_volume": 3751.16753, "trades": 28, "taker_buy_quote": 3606.61081}, {"ts": 1775605200000, "open": 0.00615, "high": 0.00616, "low": 0.00615, "close": 0.00615, "volume": 210256.0, "quote_volume": 1294.19686, "trades": 17, "taker_buy_quote": 860.41276}, {"ts": 1775605260000, "open": 0.00615, "high": 0.00615, "low": 0.00614, "close": 0.00614, "volume": 551503.0, "quote_volume": 3389.87978, "trades": 36, "taker_buy_quote": 2126.7069}, {"ts": 1775605320000, "open": 0.00614, "high": 0.00614, "low": 0.00613, "close": 0.00614, "volume": 121907.0, "quote_volume": 748.47856, "trades": 12, "taker_buy_quote": 211.54142}, {"ts": 1775605380000, "open": 0.00614, "high": 0.00615, "low": 0.00614, "close": 0.00614, "volume": 34295.0, "quote_volume": 210.68497, "trades": 4, "taker_buy_quote": 69.90705}, {"ts": 1775605440000, "open": 0.00614, "high": 0.00614, "low": 0.00613, "close": 0.00613, "volume": 103106.0, "quote_volume": 632.13986, "trades": 8, "taker_buy_quote": 524.3602}, {"ts": 1775605500000, "open": 0.00613, "high": 0.00621, "low": 0.00612, "close": 0.0062, "volume": 3334049.0, "quote_volume": 20548.70669, "trades": 196, "taker_buy_quote": 13598.89571}, {"ts": 1775605560000, "open": 0.0062, "high": 0.00626, "low": 0.0062, "close": 0.00625, "volume": 1554106.0, "quote_volume": 9674.60442, "trades": 75, "taker_buy_quote": 7497.29146}, {"ts": 1775605620000, "open": 0.00624, "high": 0.00628, "low": 0.00623, "close": 0.00627, "volume": 1619939.0, "quote_volume": 10134.71873, "trades": 91, "taker_buy_quote": 7347.82087}, {"ts": 1775605680000, "open": 0.00627, "high": 0.00627, "low": 0.00621, "close": 0.00623, "volume": 1745924.0, "quote_volume": 10904.89236, "trades": 148, "taker_buy_quote": 4717.23456}, {"ts": 1775605740000, "open": 0.00622, "high": 0.00622, "low": 0.00619, "close": 0.0062, "volume": 819674.0, "quote_volume": 5087.52826, "trades": 71, "taker_buy_quote": 1586.62656}, {"ts": 1775605800000, "open": 0.00619, "high": 0.00621, "low": 0.00619, "close": 0.00619, "volume": 648327.0, "quote_volume": 4019.0194, "trades": 86, "taker_buy_quote": 2173.33959}, {"ts": 1775605860000, "open": 0.0062, "high": 0.00622, "low": 0.00618, "close": 0.00621, "volume": 1428812.0, "quote_volume": 8851.71481, "trades": 58, "taker_buy_quote": 2310.06186}, {"ts": 1775605920000, "open": 0.0062, "high": 0.0062, "low": 0.00618, "close": 0.00619, "volume": 480829.0, "quote_volume": 2975.17977, "trades": 22, "taker_buy_quote": 1851.69672}, {"ts": 1775605980000, "open": 0.00619, "high": 0.00622, "low": 0.00618, "close": 0.00622, "volume": 585431.0, "quote_volume": 3633.35326, "trades": 32, "taker_buy_quote": 3171.04585}, {"ts": 1775606040000, "open": 0.00621, "high": 0.00622, "low": 0.00619, "close": 0.00622, "volume": 420790.0, "quote_volume": 2610.98194, "trades": 17, "taker_buy_quote": 1936.03355}, {"ts": 1775606100000, "open": 0.0062, "high": 0.00622, "low": 0.0062, "close": 0.00622, "volume": 381983.0, "quote_volume": 2372.03496, "trades": 20, "taker_buy_quote": 1834.9421}, {"ts": 1775606160000, "open": 0.00622, "high": 0.00623, "low": 0.00622, "close": 0.00622, "volume": 677976.0, "quote_volume": 4219.97913, "trades": 38, "taker_buy_quote": 2026.87177}, {"ts": 1775606220000, "open": 0.00622, "high": 0.00623, "low": 0.00621, "close": 0.00623, "volume": 600756.0, "quote_volume": 3739.40839, "trades": 29, "taker_buy_quote": 3038.58136}, {"ts": 1775606280000, "open": 0.00624, "high": 0.00625, "low": 0.00623, "close": 0.00623, "volume": 510499.0, "quote_volume": 3186.45961, "trades": 28, "taker_buy_quote": 2559.18871}, {"ts": 1775606340000, "open": 0.00623, "high": 0.00624, "low": 0.00622, "close": 0.00623, "volume": 959733.0, "quote_volume": 5979.16416, "trades": 31, "taker_buy_quote": 3489.36534}, {"ts": 1775606400000, "open": 0.00622, "high": 0.00622, "low": 0.00614, "close": 0.00615, "volume": 3704118.0, "quote_volume": 22876.29951, "trades": 137, "taker_buy_quote": 4343.42808}, {"ts": 1775606460000, "open": 0.00615, "high": 0.00621, "low": 0.00615, "close": 0.00621, "volume": 1188093.0, "quote_volume": 7331.75951, "trades": 58, "taker_buy_quote": 7261.95335}, {"ts": 1775606520000, "open": 0.00622, "high": 0.00631, "low": 0.00622, "close": 0.0063, "volume": 2362129.0, "quote_volume": 14788.37902, "trades": 121, "taker_buy_quote": 11638.26359}, {"ts": 1775606580000, "open": 0.00631, "high": 0.00632, "low": 0.00618, "close": 0.00618, "volume": 1484724.0, "quote_volume": 9259.92707, "trades": 92, "taker_buy_quote": 4265.63223}, {"ts": 1775606640000, "open": 0.00619, "high": 0.00619, "low": 0.00616, "close": 0.00619, "volume": 567475.0, "quote_volume": 3503.50321, "trades": 35, "taker_buy_quote": 1314.35399}, {"ts": 1775606700000, "open": 0.00619, "high": 0.00621, "low": 0.00618, "close": 0.00618, "volume": 496278.0, "quote_volume": 3073.97526, "trades": 33, "taker_buy_quote": 1145.3784}, {"ts": 1775606760000, "open": 0.00617, "high": 0.0062, "low": 0.00617, "close": 0.0062, "volume": 596323.0, "quote_volume": 3684.25265, "trades": 22, "taker_buy_quote": 851.02382}, {"ts": 1775606820000, "open": 0.00621, "high": 0.00621, "low": 0.00618, "close": 0.0062, "volume": 210816.0, "quote_volume": 1305.01823, "trades": 24, "taker_buy_quote": 693.18729}, {"ts": 1775606880000, "open": 0.00619, "high": 0.00621, "low": 0.00618, "close": 0.00619, "volume": 1470231.0, "quote_volume": 9108.38196, "trades": 57, "taker_buy_quote": 5572.52622}, {"ts": 1775606940000, "open": 0.0062, "high": 0.00625, "low": 0.00618, "close": 0.00622, "volume": 3738959.0, "quote_volume": 23175.04135, "trades": 103, "taker_buy_quote": 19206.09423}, {"ts": 1775607000000, "open": 0.00622, "high": 0.00634, "low": 0.00622, "close": 0.00632, "volume": 3698295.0, "quote_volume": 23284.59733, "trades": 149, "taker_buy_quote": 17819.97165}, {"ts": 1775607060000, "open": 0.00633, "high": 0.00636, "low": 0.00629, "close": 0.00634, "volume": 2308037.0, "quote_volume": 14591.99335, "trades": 110, "taker_buy_quote": 8068.17552}, {"ts": 1775607120000, "open": 0.00633, "high": 0.00635, "low": 0.00632, "close": 0.00635, "volume": 1571098.0, "quote_volume": 9957.67531, "trades": 79, "taker_buy_quote": 4403.17181}, {"ts": 1775607180000, "open": 0.00634, "high": 0.00638, "low": 0.00633, "close": 0.00637, "volume": 2042277.0, "quote_volume": 12981.9107, "trades": 80, "taker_buy_quote": 8642.39634}, {"ts": 1775607240000, "open": 0.00636, "high": 0.0064, "low": 0.00632, "close": 0.0064, "volume": 3098069.0, "quote_volume": 19708.24217, "trades": 103, "taker_buy_quote": 11865.12863}, {"ts": 1775607300000, "open": 0.00638, "high": 0.00641, "low": 0.00633, "close": 0.00634, "volume": 1113226.0, "quote_volume": 7099.87719, "trades": 69, "taker_buy_quote": 4110.40764}, {"ts": 1775607360000, "open": 0.00634, "high": 0.00639, "low": 0.00633, "close": 0.00637, "volume": 1431139.0, "quote_volume": 9102.03681, "trades": 79, "taker_buy_quote": 6863.74847}, {"ts": 1775607420000, "open": 0.00636, "high": 0.00637, "low": 0.00631, "close": 0.00631, "volume": 748190.0, "quote_volume": 4736.38235, "trades": 51, "taker_buy_quote": 801.92847}, {"ts": 1775607480000, "open": 0.0063, "high": 0.00632, "low": 0.00628, "close": 0.00631, "volume": 581401.0, "quote_volume": 3664.4394, "trades": 35, "taker_buy_quote": 1866.03391}, {"ts": 1775607540000, "open": 0.00631, "high": 0.00636, "low": 0.00629, "close": 0.00629, "volume": 3479226.0, "quote_volume": 22009.97652, "trades": 101, "taker_buy_quote": 6842.07891}, {"ts": 1775607600000, "open": 0.0063, "high": 0.00634, "low": 0.0063, "close": 0.00632, "volume": 410884.0, "quote_volume": 2597.74183, "trades": 25, "taker_buy_quote": 1779.71328}, {"ts": 1775607660000, "open": 0.00632, "high": 0.00633, "low": 0.00632, "close": 0.00633, "volume": 237993.0, "quote_volume": 1505.23693, "trades": 14, "taker_buy_quote": 702.28065}, {"ts": 1775607720000, "open": 0.00632, "high": 0.00633, "low": 0.0063, "close": 0.0063, "volume": 188773.0, "quote_volume": 1191.09908, "trades": 15, "taker_buy_quote": 37.56171}, {"ts": 1775607780000, "open": 0.00631, "high": 0.00631, "low": 0.00627, "close": 0.0063, "volume": 878945.0, "quote_volume": 5528.33868, "trades": 50, "taker_buy_quote": 2657.5976}, {"ts": 1775607840000, "open": 0.0063, "high": 0.00631, "low": 0.00629, "close": 0.00631, "volume": 218574.0, "quote_volume": 1377.45439, "trades": 13, "taker_buy_quote": 904.73055}, {"ts": 1775607900000, "open": 0.0063, "high": 0.00636, "low": 0.0063, "close": 0.00636, "volume": 1668789.0, "quote_volume": 10569.67409, "trades": 68, "taker_buy_quote": 8918.85697}, {"ts": 1775607960000, "open": 0.00636, "high": 0.00638, "low": 0.00623, "close": 0.00623, "volume": 3036655.0, "quote_volume": 19215.5579, "trades": 170, "taker_buy_quote": 5360.34736}, {"ts": 1775608020000, "open": 0.00625, "high": 0.00625, "low": 0.00621, "close": 0.00621, "volume": 870208.0, "quote_volume": 5417.85206, "trades": 50, "taker_buy_quote": 1756.44481}, {"ts": 1775608080000, "open": 0.00621, "high": 0.00624, "low": 0.0062, "close": 0.00622, "volume": 1110108.0, "quote_volume": 6902.6511, "trades": 63, "taker_buy_quote": 3293.07013}, {"ts": 1775608140000, "open": 0.00623, "high": 0.00624, "low": 0.00623, "close": 0.00623, "volume": 364804.0, "quote_volume": 2272.99522, "trades": 20, "taker_buy_quote": 566.1308}, {"ts": 1775608200000, "open": 0.00623, "high": 0.00623, "low": 0.00621, "close": 0.00621, "volume": 388091.0, "quote_volume": 2414.81174, "trades": 31, "taker_buy_quote": 624.1214}, {"ts": 1775608260000, "open": 0.00623, "high": 0.00627, "low": 0.00622, "close": 0.00625, "volume": 999681.0, "quote_volume": 6245.77035, "trades": 67, "taker_buy_quote": 4224.86356}, {"ts": 1775608320000, "open": 0.00625, "high": 0.0063, "low": 0.00625, "close": 0.00629, "volume": 1180188.0, "quote_volume": 7412.78316, "trades": 80, "taker_buy_quote": 2687.61178}, {"ts": 1775608380000, "open": 0.00628, "high": 0.00628, "low": 0.00621, "close": 0.00622, "volume": 423995.0, "quote_volume": 2650.31168, "trades": 32, "taker_buy_quote": 370.47906}, {"ts": 1775608440000, "open": 0.00622, "high": 0.00622, "low": 0.00619, "close": 0.00619, "volume": 761849.0, "quote_volume": 4727.24969, "trades": 28, "taker_buy_quote": 400.98049}, {"ts": 1775608500000, "open": 0.00619, "high": 0.00622, "low": 0.00618, "close": 0.0062, "volume": 333088.0, "quote_volume": 2064.64877, "trades": 18, "taker_buy_quote": 1202.75875}, {"ts": 1775608560000, "open": 0.0062, "high": 0.00627, "low": 0.0062, "close": 0.00624, "volume": 2067938.0, "quote_volume": 12895.68851, "trades": 99, "taker_buy_quote": 8064.75833}, {"ts": 1775608620000, "open": 0.00625, "high": 0.00625, "low": 0.00623, "close": 0.00623, "volume": 273971.0, "quote_volume": 1708.17394, "trades": 17, "taker_buy_quote": 782.66243}, {"ts": 1775608680000, "open": 0.00623, "high": 0.00623, "low": 0.00618, "close": 0.0062, "volume": 1358733.0, "quote_volume": 8422.50335, "trades": 58, "taker_buy_quote": 1526.41591}, {"ts": 1775608740000, "open": 0.0062, "high": 0.0062, "low": 0.00618, "close": 0.0062, "volume": 871257.0, "quote_volume": 5385.57233, "trades": 26, "taker_buy_quote": 680.08428}, {"ts": 1775608800000, "open": 0.0062, "high": 0.00621, "low": 0.00618, "close": 0.00621, "volume": 632973.0, "quote_volume": 3925.33212, "trades": 27, "taker_buy_quote": 3126.04531}, {"ts": 1775608860000, "open": 0.00621, "high": 0.00623, "low": 0.0062, "close": 0.0062, "volume": 384302.0, "quote_volume": 2387.5268, "trades": 18, "taker_buy_quote": 782.24121}, {"ts": 1775608920000, "open": 0.00622, "high": 0.00624, "low": 0.00622, "close": 0.00624, "volume": 1012125.0, "quote_volume": 6304.13894, "trades": 39, "taker_buy_quote": 2119.08578}, {"ts": 1775608980000, "open": 0.00623, "high": 0.00623, "low": 0.00622, "close": 0.00623, "volume": 194067.0, "quote_volume": 1208.67623, "trades": 14, "taker_buy_quote": 735.52003}, {"ts": 1775609040000, "open": 0.00621, "high": 0.00622, "low": 0.0062, "close": 0.00622, "volume": 269653.0, "quote_volume": 1673.9172, "trades": 17, "taker_buy_quote": 1151.54467}, {"ts": 1775609100000, "open": 0.00622, "high": 0.00624, "low": 0.00621, "close": 0.00622, "volume": 512651.0, "quote_volume": 3187.31285, "trades": 22, "taker_buy_quote": 1131.82216}, {"ts": 1775609160000, "open": 0.00621, "high": 0.00621, "low": 0.00616, "close": 0.00618, "volume": 983832.0, "quote_volume": 6070.85498, "trades": 28, "taker_buy_quote": 262.91168}, {"ts": 1775609220000, "open": 0.00618, "high": 0.0062, "low": 0.00617, "close": 0.00619, "volume": 658895.0, "quote_volume": 4078.67019, "trades": 42, "taker_buy_quote": 3007.64712}, {"ts": 1775609280000, "open": 0.00618, "high": 0.00619, "low": 0.00615, "close": 0.00617, "volume": 3156881.0, "quote_volume": 19457.24453, "trades": 91, "taker_buy_quote": 10039.4973}, {"ts": 1775609340000, "open": 0.00618, "high": 0.00618, "low": 0.00618, "close": 0.00618, "volume": 231133.0, "quote_volume": 1428.40194, "trades": 13, "taker_buy_quote": 699.81084}, {"ts": 1775609400000, "open": 0.00619, "high": 0.00624, "low": 0.00619, "close": 0.00623, "volume": 1299793.0, "quote_volume": 8065.38592, "trades": 62, "taker_buy_quote": 5051.68494}, {"ts": 1775609460000, "open": 0.00623, "high": 0.00624, "low": 0.00623, "close": 0.00624, "volume": 377520.0, "quote_volume": 2353.34081, "trades": 33, "taker_buy_quote": 890.78012}, {"ts": 1775609520000, "open": 0.00623, "high": 0.00624, "low": 0.00623, "close": 0.00624, "volume": 436179.0, "quote_volume": 2720.49874, "trades": 44, "taker_buy_quote": 347.13028}, {"ts": 1775609580000, "open": 0.00623, "high": 0.00625, "low": 0.0062, "close": 0.00621, "volume": 1784810.0, "quote_volume": 11111.72159, "trades": 65, "taker_buy_quote": 1236.76081}, {"ts": 1775609640000, "open": 0.00621, "high": 0.00623, "low": 0.0062, "close": 0.00623, "volume": 492033.0, "quote_volume": 3054.7501, "trades": 24, "taker_buy_quote": 695.12976}, {"ts": 1775609700000, "open": 0.00622, "high": 0.00626, "low": 0.00622, "close": 0.00625, "volume": 542094.0, "quote_volume": 3376.66531, "trades": 30, "taker_buy_quote": 1101.67493}, {"ts": 1775609760000, "open": 0.00624, "high": 0.00625, "low": 0.00623, "close": 0.00623, "volume": 143730.0, "quote_volume": 896.09178, "trades": 12, "taker_buy_quote": 127.53124}, {"ts": 1775609820000, "open": 0.00622, "high": 0.00622, "low": 0.0062, "close": 0.00621, "volume": 341628.0, "quote_volume": 2122.67729, "trades": 18, "taker_buy_quote": 357.5718}, {"ts": 1775609880000, "open": 0.00622, "high": 0.00622, "low": 0.00619, "close": 0.00619, "volume": 153572.0, "quote_volume": 953.06495, "trades": 16, "taker_buy_quote": 263.95776}, {"ts": 1775609940000, "open": 0.00619, "high": 0.0062, "low": 0.00619, "close": 0.0062, "volume": 308288.0, "quote_volume": 1910.81815, "trades": 15, "taker_buy_quote": 1652.69562}, {"ts": 1775610000000, "open": 0.00619, "high": 0.00619, "low": 0.00617, "close": 0.00618, "volume": 699662.0, "quote_volume": 4324.1518, "trades": 24, "taker_buy_quote": 579.34646}, {"ts": 1775610060000, "open": 0.00618, "high": 0.00619, "low": 0.00617, "close": 0.00617, "volume": 1281361.0, "quote_volume": 7922.81188, "trades": 41, "taker_buy_quote": 5291.8603}, {"ts": 1775610120000, "open": 0.00619, "high": 0.00621, "low": 0.00616, "close": 0.00621, "volume": 1556793.0, "quote_volume": 9621.50378, "trades": 59, "taker_buy_quote": 6606.66673}, {"ts": 1775610180000, "open": 0.00619, "high": 0.0062, "low": 0.00618, "close": 0.00618, "volume": 822242.0, "quote_volume": 5089.66559, "trades": 32, "taker_buy_quote": 1936.15746}, {"ts": 1775610240000, "open": 0.00618, "high": 0.00619, "low": 0.00616, "close": 0.00616, "volume": 718598.0, "quote_volume": 4429.78023, "trades": 26, "taker_buy_quote": 1952.81548}, {"ts": 1775610300000, "open": 0.00617, "high": 0.00619, "low": 0.00616, "close": 0.00619, "volume": 878420.0, "quote_volume": 5430.54022, "trades": 26, "taker_buy_quote": 2899.09374}, {"ts": 1775610360000, "open": 0.0062, "high": 0.00623, "low": 0.00616, "close": 0.00618, "volume": 3179227.0, "quote_volume": 19695.65231, "trades": 83, "taker_buy_quote": 11128.88989}, {"ts": 1775610420000, "open": 0.00618, "high": 0.00619, "low": 0.00618, "close": 0.00619, "volume": 27411.0, "quote_volume": 169.46297, "trades": 7, "taker_buy_quote": 138.98939}, {"ts": 1775610480000, "open": 0.00618, "high": 0.00618, "low": 0.00616, "close": 0.00618, "volume": 247602.0, "quote_volume": 1527.59761, "trades": 17, "taker_buy_quote": 12.52068}, {"ts": 1775610540000, "open": 0.00617, "high": 0.00618, "low": 0.00616, "close": 0.00616, "volume": 301375.0, "quote_volume": 1858.06288, "trades": 13, "taker_buy_quote": 1215.84715}, {"ts": 1775610600000, "open": 0.00615, "high": 0.00617, "low": 0.00614, "close": 0.00616, "volume": 447535.0, "quote_volume": 2754.35695, "trades": 25, "taker_buy_quote": 712.26326}, {"ts": 1775610660000, "open": 0.00617, "high": 0.00618, "low": 0.00616, "close": 0.00617, "volume": 135146.0, "quote_volume": 833.39469, "trades": 10, "taker_buy_quote": 119.68806}, {"ts": 1775610720000, "open": 0.00617, "high": 0.00618, "low": 0.00616, "close": 0.00618, "volume": 139559.0, "quote_volume": 861.00703, "trades": 10, "taker_buy_quote": 22.2171}, {"ts": 1775610780000, "open": 0.00618, "high": 0.0062, "low": 0.00617, "close": 0.00619, "volume": 699450.0, "quote_volume": 4328.4372, "trades": 18, "taker_buy_quote": 3839.17922}, {"ts": 1775610840000, "open": 0.00619, "high": 0.00619, "low": 0.00618, "close": 0.00618, "volume": 94191.0, "quote_volume": 583.0106, "trades": 7, "taker_buy_quote": 231.35744}, {"ts": 1775610900000, "open": 0.00619, "high": 0.00622, "low": 0.00619, "close": 0.00621, "volume": 408692.0, "quote_volume": 2536.21025, "trades": 25, "taker_buy_quote": 1794.6276}, {"ts": 1775610960000, "open": 0.0062, "high": 0.00622, "low": 0.0062, "close": 0.00621, "volume": 313844.0, "quote_volume": 1951.58155, "trades": 14, "taker_buy_quote": 1088.72532}, {"ts": 1775611020000, "open": 0.00621, "high": 0.00621, "low": 0.0062, "close": 0.0062, "volume": 123126.0, "quote_volume": 764.40874, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775611080000, "open": 0.00619, "high": 0.00619, "low": 0.00616, "close": 0.00618, "volume": 1672807.0, "quote_volume": 10317.71133, "trades": 39, "taker_buy_quote": 305.63808}, {"ts": 1775611140000, "open": 0.00617, "high": 0.00617, "low": 0.00617, "close": 0.00617, "volume": 212397.0, "quote_volume": 1310.48949, "trades": 13, "taker_buy_quote": 117.86551}, {"ts": 1775611200000, "open": 0.00616, "high": 0.00617, "low": 0.00614, "close": 0.00617, "volume": 1156920.0, "quote_volume": 7125.53261, "trades": 43, "taker_buy_quote": 2220.46196}, {"ts": 1775611260000, "open": 0.00617, "high": 0.00618, "low": 0.00616, "close": 0.00618, "volume": 962734.0, "quote_volume": 5946.55443, "trades": 31, "taker_buy_quote": 4733.22018}, {"ts": 1775611320000, "open": 0.00618, "high": 0.00618, "low": 0.00617, "close": 0.00618, "volume": 157133.0, "quote_volume": 970.84514, "trades": 10, "taker_buy_quote": 588.35454}, {"ts": 1775611380000, "open": 0.00619, "high": 0.0062, "low": 0.00618, "close": 0.00618, "volume": 65545.0, "quote_volume": 406.22687, "trades": 7, "taker_buy_quote": 361.04504}, {"ts": 1775611440000, "open": 0.00618, "high": 0.00618, "low": 0.00617, "close": 0.00617, "volume": 230772.0, "quote_volume": 1424.04637, "trades": 11, "taker_buy_quote": 80.22234}, {"ts": 1775611500000, "open": 0.00618, "high": 0.0062, "low": 0.00617, "close": 0.00618, "volume": 329317.0, "quote_volume": 2037.73418, "trades": 21, "taker_buy_quote": 782.92741}, {"ts": 1775611560000, "open": 0.00618, "high": 0.00619, "low": 0.00617, "close": 0.00618, "volume": 79609.0, "quote_volume": 491.8678, "trades": 11, "taker_buy_quote": 69.16801}, {"ts": 1775611620000, "open": 0.00618, "high": 0.00618, "low": 0.00616, "close": 0.00617, "volume": 949679.0, "quote_volume": 5860.06689, "trades": 28, "taker_buy_quote": 135.69681}, {"ts": 1775611680000, "open": 0.00616, "high": 0.00617, "low": 0.00616, "close": 0.00616, "volume": 133719.0, "quote_volume": 824.49713, "trades": 12, "taker_buy_quote": 272.35614}, {"ts": 1775611740000, "open": 0.00616, "high": 0.00619, "low": 0.00616, "close": 0.00619, "volume": 518568.0, "quote_volume": 3207.3011, "trades": 21, "taker_buy_quote": 2949.20082}, {"ts": 1775611800000, "open": 0.0062, "high": 0.0062, "low": 0.00619, "close": 0.00619, "volume": 317461.0, "quote_volume": 1967.09269, "trades": 12, "taker_buy_quote": 1542.4525}, {"ts": 1775611860000, "open": 0.0062, "high": 0.00624, "low": 0.0062, "close": 0.00624, "volume": 921179.0, "quote_volume": 5723.32253, "trades": 47, "taker_buy_quote": 4638.09108}, {"ts": 1775611920000, "open": 0.00624, "high": 0.00631, "low": 0.00624, "close": 0.00629, "volume": 2485366.0, "quote_volume": 15593.89904, "trades": 118, "taker_buy_quote": 8136.1624}, {"ts": 1775611980000, "open": 0.00628, "high": 0.00629, "low": 0.00626, "close": 0.00626, "volume": 363803.0, "quote_volume": 2284.5612, "trades": 27, "taker_buy_quote": 1294.485}, {"ts": 1775612040000, "open": 0.00627, "high": 0.0063, "low": 0.00626, "close": 0.00628, "volume": 550357.0, "quote_volume": 3456.92939, "trades": 30, "taker_buy_quote": 2537.47307}, {"ts": 1775612100000, "open": 0.00629, "high": 0.0063, "low": 0.00627, "close": 0.00629, "volume": 1413622.0, "quote_volume": 8890.37553, "trades": 35, "taker_buy_quote": 6597.25886}, {"ts": 1775612160000, "open": 0.00628, "high": 0.00628, "low": 0.00625, "close": 0.00627, "volume": 1604763.0, "quote_volume": 10046.38325, "trades": 47, "taker_buy_quote": 876.17046}, {"ts": 1775612220000, "open": 0.00627, "high": 0.00627, "low": 0.00625, "close": 0.00625, "volume": 2219990.0, "quote_volume": 13889.96767, "trades": 26, "taker_buy_quote": 2488.77586}, {"ts": 1775612280000, "open": 0.00624, "high": 0.00624, "low": 0.00622, "close": 0.00623, "volume": 553648.0, "quote_volume": 3448.86588, "trades": 35, "taker_buy_quote": 181.41368}, {"ts": 1775612340000, "open": 0.00623, "high": 0.00624, "low": 0.00622, "close": 0.00622, "volume": 537241.0, "quote_volume": 3345.09254, "trades": 41, "taker_buy_quote": 795.02073}, {"ts": 1775612400000, "open": 0.00624, "high": 0.00628, "low": 0.00622, "close": 0.00628, "volume": 1255594.0, "quote_volume": 7843.77017, "trades": 55, "taker_buy_quote": 5868.25662}, {"ts": 1775612460000, "open": 0.00627, "high": 0.00629, "low": 0.00627, "close": 0.00629, "volume": 372978.0, "quote_volume": 2339.15329, "trades": 12, "taker_buy_quote": 261.14989}, {"ts": 1775612520000, "open": 0.00628, "high": 0.00632, "low": 0.00625, "close": 0.00632, "volume": 958879.0, "quote_volume": 6023.64768, "trades": 43, "taker_buy_quote": 4728.11275}, {"ts": 1775612580000, "open": 0.00633, "high": 0.00635, "low": 0.00631, "close": 0.00634, "volume": 738804.0, "quote_volume": 4674.85304, "trades": 44, "taker_buy_quote": 3143.35531}, {"ts": 1775612640000, "open": 0.00633, "high": 0.00633, "low": 0.00632, "close": 0.00633, "volume": 534436.0, "quote_volume": 3378.33678, "trades": 17, "taker_buy_quote": 888.1999}, {"ts": 1775612700000, "open": 0.00632, "high": 0.00632, "low": 0.00628, "close": 0.0063, "volume": 305005.0, "quote_volume": 1918.76861, "trades": 27, "taker_buy_quote": 947.93999}, {"ts": 1775612760000, "open": 0.00629, "high": 0.00632, "low": 0.00628, "close": 0.00629, "volume": 3269156.0, "quote_volume": 20586.3474, "trades": 91, "taker_buy_quote": 12753.04632}, {"ts": 1775612820000, "open": 0.0063, "high": 0.00634, "low": 0.0063, "close": 0.00634, "volume": 760636.0, "quote_volume": 4808.85269, "trades": 42, "taker_buy_quote": 2487.48726}, {"ts": 1775612880000, "open": 0.00632, "high": 0.00634, "low": 0.00632, "close": 0.00633, "volume": 505649.0, "quote_volume": 3198.74838, "trades": 22, "taker_buy_quote": 1962.69109}, {"ts": 1775612940000, "open": 0.00634, "high": 0.00665, "low": 0.00634, "close": 0.00656, "volume": 21112999.0, "quote_volume": 137816.61473, "trades": 1053, "taker_buy_quote": 86379.04096}, {"ts": 1775613000000, "open": 0.00655, "high": 0.00656, "low": 0.00649, "close": 0.00653, "volume": 6829415.0, "quote_volume": 44512.5237, "trades": 308, "taker_buy_quote": 30487.5956}, {"ts": 1775613060000, "open": 0.0065, "high": 0.00651, "low": 0.00644, "close": 0.00648, "volume": 3943732.0, "quote_volume": 25531.13479, "trades": 165, "taker_buy_quote": 16995.45407}, {"ts": 1775613120000, "open": 0.00648, "high": 0.00649, "low": 0.00645, "close": 0.00645, "volume": 2066228.0, "quote_volume": 13346.5121, "trades": 89, "taker_buy_quote": 3057.5376}, {"ts": 1775613180000, "open": 0.00645, "high": 0.00653, "low": 0.00644, "close": 0.00652, "volume": 3579324.0, "quote_volume": 23215.39394, "trades": 98, "taker_buy_quote": 18183.72803}, {"ts": 1775613240000, "open": 0.00652, "high": 0.00655, "low": 0.00647, "close": 0.00649, "volume": 3081000.0, "quote_volume": 20095.05113, "trades": 141, "taker_buy_quote": 9187.26166}, {"ts": 1775613300000, "open": 0.0065, "high": 0.0065, "low": 0.00646, "close": 0.00647, "volume": 895995.0, "quote_volume": 5802.76135, "trades": 56, "taker_buy_quote": 3017.23549}, {"ts": 1775613360000, "open": 0.00648, "high": 0.00654, "low": 0.00648, "close": 0.00654, "volume": 2911382.0, "quote_volume": 18942.05175, "trades": 98, "taker_buy_quote": 14843.47693}, {"ts": 1775613420000, "open": 0.00654, "high": 0.00659, "low": 0.00653, "close": 0.00658, "volume": 7456148.0, "quote_volume": 48935.49161, "trades": 138, "taker_buy_quote": 39097.97914}, {"ts": 1775613480000, "open": 0.00659, "high": 0.00659, "low": 0.00652, "close": 0.00654, "volume": 1906286.0, "quote_volume": 12488.37163, "trades": 65, "taker_buy_quote": 5187.77174}, {"ts": 1775613540000, "open": 0.00653, "high": 0.00653, "low": 0.0064, "close": 0.00646, "volume": 5463881.0, "quote_volume": 35226.81154, "trades": 163, "taker_buy_quote": 14518.73795}, {"ts": 1775613600000, "open": 0.00645, "high": 0.00653, "low": 0.00643, "close": 0.00652, "volume": 3547282.0, "quote_volume": 22966.67026, "trades": 112, "taker_buy_quote": 13807.2759}, {"ts": 1775613660000, "open": 0.00652, "high": 0.00654, "low": 0.00651, "close": 0.00653, "volume": 1681098.0, "quote_volume": 10972.73323, "trades": 60, "taker_buy_quote": 5684.07234}, {"ts": 1775613720000, "open": 0.00652, "high": 0.00664, "low": 0.00652, "close": 0.00658, "volume": 9223133.0, "quote_volume": 60663.97618, "trades": 228, "taker_buy_quote": 26975.37008}, {"ts": 1775613780000, "open": 0.00658, "high": 0.00658, "low": 0.00652, "close": 0.00654, "volume": 1604872.0, "quote_volume": 10503.29084, "trades": 77, "taker_buy_quote": 5119.45039}, {"ts": 1775613840000, "open": 0.00655, "high": 0.00656, "low": 0.00654, "close": 0.00656, "volume": 809401.0, "quote_volume": 5300.995, "trades": 55, "taker_buy_quote": 2848.62179}, {"ts": 1775613900000, "open": 0.00656, "high": 0.00671, "low": 0.00656, "close": 0.0067, "volume": 5664112.0, "quote_volume": 37696.33566, "trades": 182, "taker_buy_quote": 22843.75244}, {"ts": 1775613960000, "open": 0.0067, "high": 0.00685, "low": 0.00669, "close": 0.00676, "volume": 11669831.0, "quote_volume": 78964.18134, "trades": 557, "taker_buy_quote": 47222.07865}, {"ts": 1775614020000, "open": 0.00676, "high": 0.00676, "low": 0.00669, "close": 0.00671, "volume": 4999633.0, "quote_volume": 33625.17347, "trades": 164, "taker_buy_quote": 12033.59787}, {"ts": 1775614080000, "open": 0.0067, "high": 0.00671, "low": 0.00665, "close": 0.00667, "volume": 2541357.0, "quote_volume": 16988.53531, "trades": 127, "taker_buy_quote": 11199.95236}, {"ts": 1775614140000, "open": 0.00666, "high": 0.00669, "low": 0.00663, "close": 0.00668, "volume": 3121660.0, "quote_volume": 20770.65382, "trades": 122, "taker_buy_quote": 13308.26861}, {"ts": 1775614200000, "open": 0.00667, "high": 0.0067, "low": 0.00666, "close": 0.00669, "volume": 3451022.0, "quote_volume": 23062.51816, "trades": 88, "taker_buy_quote": 13649.28384}, {"ts": 1775614260000, "open": 0.00669, "high": 0.00678, "low": 0.00666, "close": 0.00675, "volume": 7182978.0, "quote_volume": 48303.03614, "trades": 223, "taker_buy_quote": 23245.5991}, {"ts": 1775614320000, "open": 0.00675, "high": 0.00685, "low": 0.00673, "close": 0.00684, "volume": 9544100.0, "quote_volume": 64901.73898, "trades": 304, "taker_buy_quote": 46694.79372}, {"ts": 1775614380000, "open": 0.00685, "high": 0.00685, "low": 0.00681, "close": 0.00685, "volume": 3740762.0, "quote_volume": 25584.45943, "trades": 121, "taker_buy_quote": 13334.86265}, {"ts": 1775614440000, "open": 0.00684, "high": 0.00686, "low": 0.00676, "close": 0.00677, "volume": 2189720.0, "quote_volume": 14926.01514, "trades": 94, "taker_buy_quote": 2682.12877}, {"ts": 1775614500000, "open": 0.00677, "high": 0.00688, "low": 0.00677, "close": 0.00683, "volume": 2258168.0, "quote_volume": 15384.97123, "trades": 106, "taker_buy_quote": 9571.47857}, {"ts": 1775614560000, "open": 0.00682, "high": 0.00691, "low": 0.00679, "close": 0.00688, "volume": 9239686.0, "quote_volume": 63480.60538, "trades": 308, "taker_buy_quote": 32153.37228}, {"ts": 1775614620000, "open": 0.00689, "high": 0.00693, "low": 0.00688, "close": 0.00688, "volume": 3052415.0, "quote_volume": 21086.02569, "trades": 123, "taker_buy_quote": 15829.15624}, {"ts": 1775614680000, "open": 0.00688, "high": 0.00693, "low": 0.00685, "close": 0.00687, "volume": 3678152.0, "quote_volume": 25332.49348, "trades": 146, "taker_buy_quote": 11720.82679}, {"ts": 1775614740000, "open": 0.00686, "high": 0.00689, "low": 0.00684, "close": 0.00689, "volume": 3390147.0, "quote_volume": 23247.87505, "trades": 90, "taker_buy_quote": 8509.48383}, {"ts": 1775614800000, "open": 0.00687, "high": 0.00695, "low": 0.00684, "close": 0.00689, "volume": 2825008.0, "quote_volume": 19423.06852, "trades": 129, "taker_buy_quote": 7106.95573}, {"ts": 1775614860000, "open": 0.00689, "high": 0.0069, "low": 0.00684, "close": 0.00686, "volume": 3419717.0, "quote_volume": 23425.75908, "trades": 149, "taker_buy_quote": 10340.38866}, {"ts": 1775614920000, "open": 0.00685, "high": 0.00687, "low": 0.00682, "close": 0.00683, "volume": 1931113.0, "quote_volume": 13207.04073, "trades": 69, "taker_buy_quote": 3718.22297}, {"ts": 1775614980000, "open": 0.00682, "high": 0.00683, "low": 0.00672, "close": 0.00678, "volume": 4830146.0, "quote_volume": 32749.29692, "trades": 288, "taker_buy_quote": 16113.42885}, {"ts": 1775615040000, "open": 0.00678, "high": 0.00687, "low": 0.00677, "close": 0.00687, "volume": 3001302.0, "quote_volume": 20469.81124, "trades": 173, "taker_buy_quote": 10702.30502}, {"ts": 1775615100000, "open": 0.00686, "high": 0.00694, "low": 0.00686, "close": 0.00687, "volume": 2792216.0, "quote_volume": 19247.84081, "trades": 112, "taker_buy_quote": 12783.26568}, {"ts": 1775615160000, "open": 0.00687, "high": 0.00688, "low": 0.00681, "close": 0.00684, "volume": 3758582.0, "quote_volume": 25763.42787, "trades": 192, "taker_buy_quote": 11258.37421}, {"ts": 1775615220000, "open": 0.00684, "high": 0.0069, "low": 0.00683, "close": 0.00688, "volume": 1801737.0, "quote_volume": 12356.94393, "trades": 136, "taker_buy_quote": 6014.31238}, {"ts": 1775615280000, "open": 0.00688, "high": 0.00698, "low": 0.00688, "close": 0.00696, "volume": 5563287.0, "quote_volume": 38673.74023, "trades": 215, "taker_buy_quote": 26735.0954}, {"ts": 1775615340000, "open": 0.00697, "high": 0.007, "low": 0.00693, "close": 0.00698, "volume": 1963082.0, "quote_volume": 13679.99927, "trades": 114, "taker_buy_quote": 6056.18208}, {"ts": 1775615400000, "open": 0.00698, "high": 0.00711, "low": 0.00696, "close": 0.00711, "volume": 14301456.0, "quote_volume": 100552.3229, "trades": 497, "taker_buy_quote": 76357.26169}, {"ts": 1775615460000, "open": 0.0071, "high": 0.00715, "low": 0.00693, "close": 0.00695, "volume": 5927319.0, "quote_volume": 41676.01941, "trades": 327, "taker_buy_quote": 17192.98164}, {"ts": 1775615520000, "open": 0.00695, "high": 0.007, "low": 0.00687, "close": 0.00689, "volume": 6135319.0, "quote_volume": 42558.10293, "trades": 274, "taker_buy_quote": 17165.89111}, {"ts": 1775615580000, "open": 0.00688, "high": 0.00691, "low": 0.00686, "close": 0.00687, "volume": 2028224.0, "quote_volume": 13956.59991, "trades": 119, "taker_buy_quote": 7354.45772}, {"ts": 1775615640000, "open": 0.00685, "high": 0.00687, "low": 0.00682, "close": 0.00682, "volume": 2025408.0, "quote_volume": 13848.0709, "trades": 114, "taker_buy_quote": 7866.42124}, {"ts": 1775615700000, "open": 0.00682, "high": 0.00683, "low": 0.00655, "close": 0.00668, "volume": 13057364.0, "quote_volume": 87649.81881, "trades": 583, "taker_buy_quote": 26016.00192}, {"ts": 1775615760000, "open": 0.00667, "high": 0.00667, "low": 0.00663, "close": 0.00664, "volume": 4375145.0, "quote_volume": 29117.75512, "trades": 151, "taker_buy_quote": 18336.52971}, {"ts": 1775615820000, "open": 0.00664, "high": 0.00665, "low": 0.00658, "close": 0.00663, "volume": 4032724.0, "quote_volume": 26685.26771, "trades": 189, "taker_buy_quote": 11201.47706}, {"ts": 1775615880000, "open": 0.00662, "high": 0.00662, "low": 0.00653, "close": 0.00662, "volume": 1995951.0, "quote_volume": 13143.19868, "trades": 111, "taker_buy_quote": 5974.1595}, {"ts": 1775615940000, "open": 0.00662, "high": 0.00667, "low": 0.0066, "close": 0.00661, "volume": 1459700.0, "quote_volume": 9693.18744, "trades": 129, "taker_buy_quote": 4192.22864}, {"ts": 1775616000000, "open": 0.00662, "high": 0.00671, "low": 0.00661, "close": 0.00669, "volume": 3065433.0, "quote_volume": 20476.18427, "trades": 124, "taker_buy_quote": 16306.25029}, {"ts": 1775616060000, "open": 0.0067, "high": 0.00673, "low": 0.00665, "close": 0.00665, "volume": 923126.0, "quote_volume": 6174.09322, "trades": 84, "taker_buy_quote": 4191.50609}, {"ts": 1775616120000, "open": 0.00664, "high": 0.00669, "low": 0.00664, "close": 0.00667, "volume": 998468.0, "quote_volume": 6655.44535, "trades": 75, "taker_buy_quote": 5078.2379}, {"ts": 1775616180000, "open": 0.00666, "high": 0.0067, "low": 0.00665, "close": 0.00669, "volume": 805322.0, "quote_volume": 5372.89294, "trades": 55, "taker_buy_quote": 3480.25451}, {"ts": 1775616240000, "open": 0.00666, "high": 0.00668, "low": 0.00666, "close": 0.00667, "volume": 218395.0, "quote_volume": 1455.75322, "trades": 15, "taker_buy_quote": 435.58146}, {"ts": 1775616300000, "open": 0.00668, "high": 0.00668, "low": 0.00656, "close": 0.00658, "volume": 2368856.0, "quote_volume": 15656.4382, "trades": 147, "taker_buy_quote": 5300.61012}, {"ts": 1775616360000, "open": 0.00658, "high": 0.00667, "low": 0.00658, "close": 0.00667, "volume": 952033.0, "quote_volume": 6307.13759, "trades": 63, "taker_buy_quote": 2683.50872}, {"ts": 1775616420000, "open": 0.00668, "high": 0.00676, "low": 0.00668, "close": 0.00674, "volume": 2723164.0, "quote_volume": 18292.3947, "trades": 117, "taker_buy_quote": 13892.29917}, {"ts": 1775616480000, "open": 0.00675, "high": 0.00676, "low": 0.00664, "close": 0.0067, "volume": 4314786.0, "quote_volume": 28894.51258, "trades": 213, "taker_buy_quote": 8296.57794}, {"ts": 1775616540000, "open": 0.00669, "high": 0.00675, "low": 0.00669, "close": 0.00672, "volume": 1781308.0, "quote_volume": 11975.35566, "trades": 84, "taker_buy_quote": 5724.02446}, {"ts": 1775616600000, "open": 0.00673, "high": 0.00675, "low": 0.0067, "close": 0.00675, "volume": 994221.0, "quote_volume": 6681.71473, "trades": 58, "taker_buy_quote": 3478.77816}, {"ts": 1775616660000, "open": 0.00675, "high": 0.0068, "low": 0.00674, "close": 0.00678, "volume": 1697202.0, "quote_volume": 11480.33974, "trades": 91, "taker_buy_quote": 7790.92029}, {"ts": 1775616720000, "open": 0.00678, "high": 0.00678, "low": 0.00666, "close": 0.00671, "volume": 6050087.0, "quote_volume": 40651.45426, "trades": 241, "taker_buy_quote": 8945.90343}, {"ts": 1775616780000, "open": 0.00671, "high": 0.00675, "low": 0.00669, "close": 0.00673, "volume": 2414674.0, "quote_volume": 16253.38755, "trades": 105, "taker_buy_quote": 6623.29765}, {"ts": 1775616840000, "open": 0.00674, "high": 0.00674, "low": 0.00672, "close": 0.00672, "volume": 755305.0, "quote_volume": 5078.54132, "trades": 40, "taker_buy_quote": 2596.05777}, {"ts": 1775616900000, "open": 0.00671, "high": 0.00671, "low": 0.00662, "close": 0.00662, "volume": 3088607.0, "quote_volume": 20599.40102, "trades": 105, "taker_buy_quote": 3779.44435}, {"ts": 1775616960000, "open": 0.00663, "high": 0.00666, "low": 0.0066, "close": 0.00666, "volume": 2211713.0, "quote_volume": 14663.35554, "trades": 111, "taker_buy_quote": 8908.26848}, {"ts": 1775617020000, "open": 0.00667, "high": 0.0067, "low": 0.00667, "close": 0.00669, "volume": 465148.0, "quote_volume": 3111.46834, "trades": 43, "taker_buy_quote": 1174.59844}, {"ts": 1775617080000, "open": 0.00668, "high": 0.00669, "low": 0.00665, "close": 0.00666, "volume": 1077363.0, "quote_volume": 7187.85269, "trades": 88, "taker_buy_quote": 2896.22251}, {"ts": 1775617140000, "open": 0.00667, "high": 0.00668, "low": 0.00663, "close": 0.00666, "volume": 1847215.0, "quote_volume": 12299.3148, "trades": 240, "taker_buy_quote": 4614.3439}, {"ts": 1775617200000, "open": 0.00665, "high": 0.00674, "low": 0.00665, "close": 0.00674, "volume": 1712281.0, "quote_volume": 11486.71746, "trades": 203, "taker_buy_quote": 7394.78133}, {"ts": 1775617260000, "open": 0.00674, "high": 0.00682, "low": 0.00674, "close": 0.0068, "volume": 3039188.0, "quote_volume": 20639.05857, "trades": 217, "taker_buy_quote": 9385.61396}, {"ts": 1775617320000, "open": 0.0068, "high": 0.00681, "low": 0.00676, "close": 0.00679, "volume": 533384.0, "quote_volume": 3621.37697, "trades": 52, "taker_buy_quote": 857.65484}, {"ts": 1775617380000, "open": 0.0068, "high": 0.00682, "low": 0.00677, "close": 0.00681, "volume": 843348.0, "quote_volume": 5735.81389, "trades": 61, "taker_buy_quote": 4107.56064}, {"ts": 1775617440000, "open": 0.00681, "high": 0.00685, "low": 0.00679, "close": 0.00683, "volume": 1002013.0, "quote_volume": 6831.96798, "trades": 53, "taker_buy_quote": 5611.80141}, {"ts": 1775617500000, "open": 0.00683, "high": 0.00689, "low": 0.00681, "close": 0.00683, "volume": 2847159.0, "quote_volume": 19517.53384, "trades": 140, "taker_buy_quote": 7248.54913}, {"ts": 1775617560000, "open": 0.00684, "high": 0.00694, "low": 0.00679, "close": 0.00694, "volume": 4199003.0, "quote_volume": 28886.07573, "trades": 251, "taker_buy_quote": 19929.26}, {"ts": 1775617620000, "open": 0.00694, "high": 0.00695, "low": 0.0069, "close": 0.00693, "volume": 3212234.0, "quote_volume": 22253.92327, "trades": 163, "taker_buy_quote": 12651.33486}, {"ts": 1775617680000, "open": 0.00693, "high": 0.00695, "low": 0.0069, "close": 0.00692, "volume": 987883.0, "quote_volume": 6851.8236, "trades": 61, "taker_buy_quote": 4052.44557}, {"ts": 1775617740000, "open": 0.00692, "high": 0.00694, "low": 0.00691, "close": 0.00693, "volume": 638401.0, "quote_volume": 4417.40104, "trades": 41, "taker_buy_quote": 1983.03138}, {"ts": 1775617800000, "open": 0.00693, "high": 0.00694, "low": 0.00691, "close": 0.00693, "volume": 430745.0, "quote_volume": 2984.99639, "trades": 43, "taker_buy_quote": 1472.02506}, {"ts": 1775617860000, "open": 0.00693, "high": 0.00696, "low": 0.00686, "close": 0.00692, "volume": 4523751.0, "quote_volume": 31287.36213, "trades": 233, "taker_buy_quote": 14061.59379}, {"ts": 1775617920000, "open": 0.00692, "high": 0.00692, "low": 0.00686, "close": 0.00687, "volume": 1211699.0, "quote_volume": 8347.37981, "trades": 68, "taker_buy_quote": 1901.86793}, {"ts": 1775617980000, "open": 0.00688, "high": 0.00688, "low": 0.00684, "close": 0.00685, "volume": 2143910.0, "quote_volume": 14692.13913, "trades": 153, "taker_buy_quote": 7185.86577}, {"ts": 1775618040000, "open": 0.00684, "high": 0.00685, "low": 0.00678, "close": 0.00683, "volume": 3213882.0, "quote_volume": 21900.02009, "trades": 236, "taker_buy_quote": 5776.8265}, {"ts": 1775618100000, "open": 0.00684, "high": 0.00684, "low": 0.00681, "close": 0.00681, "volume": 798861.0, "quote_volume": 5450.55821, "trades": 60, "taker_buy_quote": 2950.39495}, {"ts": 1775618160000, "open": 0.00681, "high": 0.00682, "low": 0.00676, "close": 0.00677, "volume": 645029.0, "quote_volume": 4380.95542, "trades": 53, "taker_buy_quote": 2025.06145}, {"ts": 1775618220000, "open": 0.00677, "high": 0.00678, "low": 0.00671, "close": 0.00673, "volume": 3423255.0, "quote_volume": 23076.47744, "trades": 238, "taker_buy_quote": 8568.95564}, {"ts": 1775618280000, "open": 0.00673, "high": 0.00673, "low": 0.00665, "close": 0.0067, "volume": 3415831.0, "quote_volume": 22841.72654, "trades": 211, "taker_buy_quote": 11305.96837}, {"ts": 1775618340000, "open": 0.00671, "high": 0.00671, "low": 0.00666, "close": 0.00667, "volume": 990579.0, "quote_volume": 6625.56706, "trades": 54, "taker_buy_quote": 1437.15125}, {"ts": 1775618400000, "open": 0.00666, "high": 0.00669, "low": 0.00666, "close": 0.00669, "volume": 1697950.0, "quote_volume": 11334.33458, "trades": 86, "taker_buy_quote": 4593.7226}, {"ts": 1775618460000, "open": 0.00669, "high": 0.00671, "low": 0.00662, "close": 0.00662, "volume": 2506252.0, "quote_volume": 16725.86117, "trades": 185, "taker_buy_quote": 3878.35561}, {"ts": 1775618520000, "open": 0.00664, "high": 0.0067, "low": 0.00662, "close": 0.00667, "volume": 807783.0, "quote_volume": 5378.64279, "trades": 93, "taker_buy_quote": 3305.71264}, {"ts": 1775618580000, "open": 0.00668, "high": 0.00671, "low": 0.00668, "close": 0.0067, "volume": 1509450.0, "quote_volume": 10112.49101, "trades": 46, "taker_buy_quote": 3828.83115}, {"ts": 1775618640000, "open": 0.0067, "high": 0.00673, "low": 0.00669, "close": 0.00672, "volume": 1123114.0, "quote_volume": 7534.07992, "trades": 57, "taker_buy_quote": 4787.38032}, {"ts": 1775618700000, "open": 0.00672, "high": 0.00672, "low": 0.00669, "close": 0.0067, "volume": 376575.0, "quote_volume": 2525.63483, "trades": 25, "taker_buy_quote": 397.69492}, {"ts": 1775618760000, "open": 0.00669, "high": 0.00669, "low": 0.00665, "close": 0.00668, "volume": 1080556.0, "quote_volume": 7206.63117, "trades": 46, "taker_buy_quote": 1208.24703}, {"ts": 1775618820000, "open": 0.0067, "high": 0.00671, "low": 0.00668, "close": 0.0067, "volume": 836427.0, "quote_volume": 5605.76219, "trades": 34, "taker_buy_quote": 2395.73532}, {"ts": 1775618880000, "open": 0.0067, "high": 0.0067, "low": 0.00669, "close": 0.0067, "volume": 33997.0, "quote_volume": 227.57358, "trades": 7, "taker_buy_quote": 11.4369}, {"ts": 1775618940000, "open": 0.00671, "high": 0.00671, "low": 0.00668, "close": 0.0067, "volume": 371894.0, "quote_volume": 2489.65165, "trades": 28, "taker_buy_quote": 1228.97356}, {"ts": 1775619000000, "open": 0.00669, "high": 0.00671, "low": 0.00662, "close": 0.00664, "volume": 2385618.0, "quote_volume": 15911.66778, "trades": 127, "taker_buy_quote": 3376.8359}, {"ts": 1775619060000, "open": 0.00663, "high": 0.00664, "low": 0.00659, "close": 0.00659, "volume": 1456389.0, "quote_volume": 9634.55162, "trades": 63, "taker_buy_quote": 5321.51689}, {"ts": 1775619120000, "open": 0.00661, "high": 0.00662, "low": 0.00658, "close": 0.0066, "volume": 1230266.0, "quote_volume": 8120.89126, "trades": 72, "taker_buy_quote": 5087.87071}, {"ts": 1775619180000, "open": 0.00659, "high": 0.00659, "low": 0.00652, "close": 0.00654, "volume": 2842912.0, "quote_volume": 18596.19905, "trades": 185, "taker_buy_quote": 6128.87018}, {"ts": 1775619240000, "open": 0.00655, "high": 0.00658, "low": 0.00652, "close": 0.00653, "volume": 2203788.0, "quote_volume": 14429.77043, "trades": 121, "taker_buy_quote": 7434.94614}, {"ts": 1775619300000, "open": 0.00653, "high": 0.00656, "low": 0.00652, "close": 0.00655, "volume": 638329.0, "quote_volume": 4175.2578, "trades": 40, "taker_buy_quote": 2147.82281}, {"ts": 1775619360000, "open": 0.00654, "high": 0.00658, "low": 0.00653, "close": 0.00654, "volume": 907790.0, "quote_volume": 5942.49335, "trades": 52, "taker_buy_quote": 1387.274}, {"ts": 1775619420000, "open": 0.00653, "high": 0.00653, "low": 0.00647, "close": 0.00649, "volume": 1732354.0, "quote_volume": 11253.52237, "trades": 110, "taker_buy_quote": 4011.43147}, {"ts": 1775619480000, "open": 0.00649, "high": 0.0065, "low": 0.00646, "close": 0.00646, "volume": 1024379.0, "quote_volume": 6652.35347, "trades": 44, "taker_buy_quote": 4550.49918}, {"ts": 1775619540000, "open": 0.00646, "high": 0.00652, "low": 0.00646, "close": 0.00651, "volume": 717370.0, "quote_volume": 4663.22031, "trades": 55, "taker_buy_quote": 2845.0143}, {"ts": 1775619600000, "open": 0.00651, "high": 0.00654, "low": 0.00651, "close": 0.00652, "volume": 830626.0, "quote_volume": 5420.78166, "trades": 45, "taker_buy_quote": 3397.33955}, {"ts": 1775619660000, "open": 0.00652, "high": 0.00654, "low": 0.00651, "close": 0.00652, "volume": 584620.0, "quote_volume": 3813.67298, "trades": 39, "taker_buy_quote": 1616.70519}, {"ts": 1775619720000, "open": 0.00651, "high": 0.0066, "low": 0.00648, "close": 0.0066, "volume": 4629085.0, "quote_volume": 30306.16737, "trades": 232, "taker_buy_quote": 18502.39283}, {"ts": 1775619780000, "open": 0.00659, "high": 0.00663, "low": 0.00647, "close": 0.00649, "volume": 14651319.0, "quote_volume": 96100.54318, "trades": 598, "taker_buy_quote": 31209.59983}, {"ts": 1775619840000, "open": 0.00649, "high": 0.00654, "low": 0.00649, "close": 0.00653, "volume": 629709.0, "quote_volume": 4097.29801, "trades": 52, "taker_buy_quote": 1460.18994}, {"ts": 1775619900000, "open": 0.00654, "high": 0.00655, "low": 0.0065, "close": 0.0065, "volume": 1182556.0, "quote_volume": 7704.12961, "trades": 102, "taker_buy_quote": 1370.52188}, {"ts": 1775619960000, "open": 0.00649, "high": 0.0065, "low": 0.00646, "close": 0.00647, "volume": 1267216.0, "quote_volume": 8211.91138, "trades": 100, "taker_buy_quote": 1715.46814}, {"ts": 1775620020000, "open": 0.00647, "high": 0.00648, "low": 0.00638, "close": 0.00644, "volume": 6055927.0, "quote_volume": 38862.08392, "trades": 350, "taker_buy_quote": 15477.35339}, {"ts": 1775620080000, "open": 0.00646, "high": 0.00652, "low": 0.00646, "close": 0.00651, "volume": 995282.0, "quote_volume": 6452.05149, "trades": 129, "taker_buy_quote": 2564.32795}, {"ts": 1775620140000, "open": 0.00651, "high": 0.00655, "low": 0.0065, "close": 0.00651, "volume": 833577.0, "quote_volume": 5440.71829, "trades": 92, "taker_buy_quote": 3493.48886}, {"ts": 1775620200000, "open": 0.00651, "high": 0.00656, "low": 0.00651, "close": 0.00654, "volume": 1630422.0, "quote_volume": 10650.69381, "trades": 131, "taker_buy_quote": 5568.83718}, {"ts": 1775620260000, "open": 0.00654, "high": 0.00658, "low": 0.00652, "close": 0.00654, "volume": 2110207.0, "quote_volume": 13837.09696, "trades": 153, "taker_buy_quote": 7257.92378}, {"ts": 1775620320000, "open": 0.00654, "high": 0.00658, "low": 0.00651, "close": 0.00653, "volume": 1622509.0, "quote_volume": 10627.63046, "trades": 120, "taker_buy_quote": 4016.28964}, {"ts": 1775620380000, "open": 0.00653, "high": 0.0066, "low": 0.00653, "close": 0.00657, "volume": 1562452.0, "quote_volume": 10268.94966, "trades": 129, "taker_buy_quote": 4851.06013}, {"ts": 1775620440000, "open": 0.00657, "high": 0.0066, "low": 0.00655, "close": 0.00658, "volume": 899820.0, "quote_volume": 5916.48626, "trades": 87, "taker_buy_quote": 3181.9377}, {"ts": 1775620500000, "open": 0.00659, "high": 0.00659, "low": 0.00655, "close": 0.00657, "volume": 1255944.0, "quote_volume": 8251.05819, "trades": 103, "taker_buy_quote": 3179.69835}, {"ts": 1775620560000, "open": 0.00656, "high": 0.00669, "low": 0.00656, "close": 0.00663, "volume": 2695485.0, "quote_volume": 17941.93748, "trades": 217, "taker_buy_quote": 10719.09214}, {"ts": 1775620620000, "open": 0.00663, "high": 0.0067, "low": 0.00662, "close": 0.00664, "volume": 1841573.0, "quote_volume": 12259.58484, "trades": 145, "taker_buy_quote": 8002.77719}, {"ts": 1775620680000, "open": 0.00664, "high": 0.00665, "low": 0.00661, "close": 0.00661, "volume": 1233583.0, "quote_volume": 8182.77074, "trades": 117, "taker_buy_quote": 1790.18294}, {"ts": 1775620740000, "open": 0.00661, "high": 0.00662, "low": 0.00656, "close": 0.00656, "volume": 736491.0, "quote_volume": 4855.80612, "trades": 92, "taker_buy_quote": 1322.54887}, {"ts": 1775620800000, "open": 0.00657, "high": 0.00672, "low": 0.00655, "close": 0.00665, "volume": 3460389.0, "quote_volume": 23005.84086, "trades": 327, "taker_buy_quote": 11461.96067}, {"ts": 1775620860000, "open": 0.00665, "high": 0.00671, "low": 0.00663, "close": 0.00664, "volume": 1630649.0, "quote_volume": 10888.66026, "trades": 171, "taker_buy_quote": 4101.10752}, {"ts": 1775620920000, "open": 0.00665, "high": 0.00667, "low": 0.0066, "close": 0.00664, "volume": 834114.0, "quote_volume": 5535.89118, "trades": 98, "taker_buy_quote": 2180.18434}, {"ts": 1775620980000, "open": 0.00663, "high": 0.0067, "low": 0.00662, "close": 0.00667, "volume": 1862292.0, "quote_volume": 12422.91928, "trades": 185, "taker_buy_quote": 6100.07127}, {"ts": 1775621040000, "open": 0.00667, "high": 0.00682, "low": 0.00666, "close": 0.00681, "volume": 4101718.0, "quote_volume": 27661.62867, "trades": 246, "taker_buy_quote": 19290.7213}, {"ts": 1775621100000, "open": 0.00682, "high": 0.00689, "low": 0.0068, "close": 0.00686, "volume": 6059200.0, "quote_volume": 41512.11817, "trades": 397, "taker_buy_quote": 26183.73144}, {"ts": 1775621160000, "open": 0.00686, "high": 0.0069, "low": 0.00685, "close": 0.00686, "volume": 3795869.0, "quote_volume": 26092.35751, "trades": 310, "taker_buy_quote": 11811.12156}, {"ts": 1775621220000, "open": 0.00686, "high": 0.00714, "low": 0.00686, "close": 0.00709, "volume": 18164039.0, "quote_volume": 126685.29576, "trades": 805, "taker_buy_quote": 77157.26774}, {"ts": 1775621280000, "open": 0.00708, "high": 0.0073, "low": 0.00705, "close": 0.00723, "volume": 22056806.0, "quote_volume": 158673.12671, "trades": 1311, "taker_buy_quote": 99963.28883}, {"ts": 1775621340000, "open": 0.00724, "high": 0.00731, "low": 0.00714, "close": 0.00716, "volume": 8437036.0, "quote_volume": 61050.67279, "trades": 407, "taker_buy_quote": 28076.23086}, {"ts": 1775621400000, "open": 0.00717, "high": 0.00732, "low": 0.00716, "close": 0.0072, "volume": 9178092.0, "quote_volume": 66353.76121, "trades": 464, "taker_buy_quote": 28993.24852}, {"ts": 1775621460000, "open": 0.0072, "high": 0.00724, "low": 0.00705, "close": 0.00715, "volume": 11658834.0, "quote_volume": 83366.87068, "trades": 674, "taker_buy_quote": 27871.0826}, {"ts": 1775621520000, "open": 0.00715, "high": 0.0072, "low": 0.00712, "close": 0.00715, "volume": 2746082.0, "quote_volume": 19680.67619, "trades": 222, "taker_buy_quote": 10115.46306}, {"ts": 1775621580000, "open": 0.00714, "high": 0.0073, "low": 0.00713, "close": 0.0072, "volume": 5753932.0, "quote_volume": 41473.9269, "trades": 466, "taker_buy_quote": 20213.18073}, {"ts": 1775621640000, "open": 0.0072, "high": 0.00731, "low": 0.00717, "close": 0.00729, "volume": 6046121.0, "quote_volume": 43924.52016, "trades": 403, "taker_buy_quote": 21257.2299}, {"ts": 1775621700000, "open": 0.00727, "high": 0.00744, "low": 0.00726, "close": 0.0074, "volume": 10361341.0, "quote_volume": 76284.66719, "trades": 688, "taker_buy_quote": 50193.81648}, {"ts": 1775621760000, "open": 0.00739, "high": 0.00746, "low": 0.00735, "close": 0.00742, "volume": 9718235.0, "quote_volume": 72089.3065, "trades": 509, "taker_buy_quote": 45723.59528}, {"ts": 1775621820000, "open": 0.00743, "high": 0.00749, "low": 0.00737, "close": 0.00744, "volume": 6044149.0, "quote_volume": 44900.57474, "trades": 404, "taker_buy_quote": 24169.47308}, {"ts": 1775621880000, "open": 0.00743, "high": 0.00746, "low": 0.00736, "close": 0.00746, "volume": 3247036.0, "quote_volume": 24025.33161, "trades": 216, "taker_buy_quote": 11955.70272}, {"ts": 1775621940000, "open": 0.00745, "high": 0.00745, "low": 0.00731, "close": 0.00734, "volume": 3793150.0, "quote_volume": 27917.09103, "trades": 276, "taker_buy_quote": 8415.15993}, {"ts": 1775622000000, "open": 0.00733, "high": 0.0074, "low": 0.00719, "close": 0.0074, "volume": 13297363.0, "quote_volume": 96758.6304, "trades": 548, "taker_buy_quote": 56478.15646}, {"ts": 1775622060000, "open": 0.00741, "high": 0.00744, "low": 0.00728, "close": 0.00729, "volume": 4137560.0, "quote_volume": 30481.75532, "trades": 243, "taker_buy_quote": 13625.42253}, {"ts": 1775622120000, "open": 0.00728, "high": 0.00728, "low": 0.00719, "close": 0.00724, "volume": 3121923.0, "quote_volume": 22577.91472, "trades": 198, "taker_buy_quote": 10076.96531}, {"ts": 1775622180000, "open": 0.00724, "high": 0.00725, "low": 0.00715, "close": 0.00716, "volume": 1965632.0, "quote_volume": 14140.24702, "trades": 138, "taker_buy_quote": 4922.025}, {"ts": 1775622240000, "open": 0.00717, "high": 0.00724, "low": 0.00715, "close": 0.0072, "volume": 1631310.0, "quote_volume": 11746.15587, "trades": 108, "taker_buy_quote": 6037.1911}, {"ts": 1775622300000, "open": 0.0072, "high": 0.00723, "low": 0.00713, "close": 0.00716, "volume": 3892632.0, "quote_volume": 27975.36477, "trades": 246, "taker_buy_quote": 6521.31564}, {"ts": 1775622360000, "open": 0.00715, "high": 0.0072, "low": 0.00715, "close": 0.0072, "volume": 1118176.0, "quote_volume": 8017.93251, "trades": 90, "taker_buy_quote": 4218.04666}, {"ts": 1775622420000, "open": 0.00718, "high": 0.00721, "low": 0.00716, "close": 0.00719, "volume": 1678532.0, "quote_volume": 12063.2312, "trades": 94, "taker_buy_quote": 4993.29736}, {"ts": 1775622480000, "open": 0.00718, "high": 0.0072, "low": 0.00712, "close": 0.00716, "volume": 1767478.0, "quote_volume": 12674.8155, "trades": 118, "taker_buy_quote": 5968.35}, {"ts": 1775622540000, "open": 0.00715, "high": 0.00715, "low": 0.00708, "close": 0.0071, "volume": 4171696.0, "quote_volume": 29622.18745, "trades": 269, "taker_buy_quote": 11146.29422}, {"ts": 1775622600000, "open": 0.00709, "high": 0.00712, "low": 0.00697, "close": 0.00709, "volume": 7987257.0, "quote_volume": 56344.38163, "trades": 486, "taker_buy_quote": 15879.97199}, {"ts": 1775622660000, "open": 0.0071, "high": 0.00711, "low": 0.00697, "close": 0.00697, "volume": 2437126.0, "quote_volume": 17135.21961, "trades": 135, "taker_buy_quote": 4074.96197}, {"ts": 1775622720000, "open": 0.00698, "high": 0.00703, "low": 0.0069, "close": 0.00701, "volume": 5545286.0, "quote_volume": 38626.20446, "trades": 411, "taker_buy_quote": 15144.65174}, {"ts": 1775622780000, "open": 0.00701, "high": 0.00706, "low": 0.00697, "close": 0.00703, "volume": 3178973.0, "quote_volume": 22281.67078, "trades": 235, "taker_buy_quote": 9861.61734}, {"ts": 1775622840000, "open": 0.00704, "high": 0.00731, "low": 0.00702, "close": 0.00723, "volume": 8390128.0, "quote_volume": 60448.71143, "trades": 493, "taker_buy_quote": 34175.86106}, {"ts": 1775622900000, "open": 0.00724, "high": 0.00741, "low": 0.00721, "close": 0.00736, "volume": 8647063.0, "quote_volume": 63204.15898, "trades": 521, "taker_buy_quote": 33860.01631}, {"ts": 1775622960000, "open": 0.00736, "high": 0.00738, "low": 0.00723, "close": 0.00727, "volume": 5154374.0, "quote_volume": 37695.17251, "trades": 348, "taker_buy_quote": 18402.91607}, {"ts": 1775623020000, "open": 0.00727, "high": 0.00732, "low": 0.00719, "close": 0.00728, "volume": 6372196.0, "quote_volume": 46268.72802, "trades": 375, "taker_buy_quote": 29672.68653}, {"ts": 1775623080000, "open": 0.00729, "high": 0.00738, "low": 0.00726, "close": 0.00734, "volume": 5497228.0, "quote_volume": 40244.75052, "trades": 305, "taker_buy_quote": 33622.11245}, {"ts": 1775623140000, "open": 0.00734, "high": 0.00736, "low": 0.00729, "close": 0.00733, "volume": 5715484.0, "quote_volume": 41853.80793, "trades": 200, "taker_buy_quote": 21549.66782}, {"ts": 1775623200000, "open": 0.00734, "high": 0.00749, "low": 0.00734, "close": 0.0074, "volume": 9351925.0, "quote_volume": 69562.7862, "trades": 574, "taker_buy_quote": 36226.13881}, {"ts": 1775623260000, "open": 0.00741, "high": 0.00744, "low": 0.00727, "close": 0.0073, "volume": 5100722.0, "quote_volume": 37402.35902, "trades": 313, "taker_buy_quote": 15973.12765}, {"ts": 1775623320000, "open": 0.00731, "high": 0.00736, "low": 0.00729, "close": 0.00734, "volume": 1725381.0, "quote_volume": 12648.24946, "trades": 113, "taker_buy_quote": 5166.51693}, {"ts": 1775623380000, "open": 0.00732, "high": 0.00734, "low": 0.00709, "close": 0.00711, "volume": 11003689.0, "quote_volume": 79406.31605, "trades": 451, "taker_buy_quote": 31322.09117}, {"ts": 1775623440000, "open": 0.00713, "high": 0.00719, "low": 0.00709, "close": 0.0071, "volume": 6354136.0, "quote_volume": 45273.82764, "trades": 325, "taker_buy_quote": 28617.88739}, {"ts": 1775623500000, "open": 0.0071, "high": 0.00711, "low": 0.00698, "close": 0.00702, "volume": 8162599.0, "quote_volume": 57390.13774, "trades": 363, "taker_buy_quote": 17514.39419}, {"ts": 1775623560000, "open": 0.00702, "high": 0.00707, "low": 0.00702, "close": 0.00706, "volume": 2832455.0, "quote_volume": 19966.69606, "trades": 142, "taker_buy_quote": 5523.28033}, {"ts": 1775623620000, "open": 0.00705, "high": 0.00705, "low": 0.00702, "close": 0.00702, "volume": 2380015.0, "quote_volume": 16727.80087, "trades": 78, "taker_buy_quote": 3102.50622}, {"ts": 1775623680000, "open": 0.00703, "high": 0.00706, "low": 0.00701, "close": 0.00702, "volume": 1282133.0, "quote_volume": 9013.54317, "trades": 75, "taker_buy_quote": 4526.06744}, {"ts": 1775623740000, "open": 0.00703, "high": 0.00705, "low": 0.00699, "close": 0.00699, "volume": 2320038.0, "quote_volume": 16276.57042, "trades": 94, "taker_buy_quote": 4699.40433}, {"ts": 1775623800000, "open": 0.00699, "high": 0.00706, "low": 0.00693, "close": 0.00697, "volume": 5593121.0, "quote_volume": 39164.22763, "trades": 281, "taker_buy_quote": 24176.71612}, {"ts": 1775623860000, "open": 0.00697, "high": 0.00698, "low": 0.00669, "close": 0.00696, "volume": 18503038.0, "quote_volume": 126292.14459, "trades": 933, "taker_buy_quote": 63873.55289}, {"ts": 1775623920000, "open": 0.00694, "high": 0.00704, "low": 0.00691, "close": 0.00702, "volume": 4425074.0, "quote_volume": 30972.03576, "trades": 204, "taker_buy_quote": 21902.89636}, {"ts": 1775623980000, "open": 0.00703, "high": 0.00707, "low": 0.00703, "close": 0.00706, "volume": 3157602.0, "quote_volume": 22270.17475, "trades": 93, "taker_buy_quote": 11165.62995}, {"ts": 1775624040000, "open": 0.00705, "high": 0.00709, "low": 0.00704, "close": 0.00708, "volume": 1559014.0, "quote_volume": 11026.75324, "trades": 92, "taker_buy_quote": 8088.11862}, {"ts": 1775624100000, "open": 0.00707, "high": 0.00711, "low": 0.00699, "close": 0.0071, "volume": 4086386.0, "quote_volume": 28826.10084, "trades": 260, "taker_buy_quote": 12833.79037}, {"ts": 1775624160000, "open": 0.0071, "high": 0.00715, "low": 0.00707, "close": 0.00714, "volume": 3095365.0, "quote_volume": 22015.18338, "trades": 161, "taker_buy_quote": 12869.98894}, {"ts": 1775624220000, "open": 0.00713, "high": 0.00717, "low": 0.00709, "close": 0.00711, "volume": 2562856.0, "quote_volume": 18235.62194, "trades": 163, "taker_buy_quote": 6246.99779}, {"ts": 1775624280000, "open": 0.00711, "high": 0.00712, "low": 0.00701, "close": 0.00709, "volume": 12373159.0, "quote_volume": 87540.6001, "trades": 635, "taker_buy_quote": 34292.19888}, {"ts": 1775624340000, "open": 0.00709, "high": 0.00718, "low": 0.00708, "close": 0.00717, "volume": 4055209.0, "quote_volume": 28971.46093, "trades": 261, "taker_buy_quote": 13819.87764}, {"ts": 1775624400000, "open": 0.00718, "high": 0.0072, "low": 0.0071, "close": 0.00712, "volume": 2016062.0, "quote_volume": 14413.02559, "trades": 153, "taker_buy_quote": 5337.37684}, {"ts": 1775624460000, "open": 0.0071, "high": 0.00713, "low": 0.00704, "close": 0.00707, "volume": 4942696.0, "quote_volume": 35102.43457, "trades": 133, "taker_buy_quote": 8865.69725}, {"ts": 1775624520000, "open": 0.00707, "high": 0.00711, "low": 0.00701, "close": 0.00703, "volume": 1393682.0, "quote_volume": 9838.83432, "trades": 93, "taker_buy_quote": 3333.5066}, {"ts": 1775624580000, "open": 0.00704, "high": 0.00712, "low": 0.00704, "close": 0.00709, "volume": 3600283.0, "quote_volume": 25414.25103, "trades": 116, "taker_buy_quote": 20117.32557}, {"ts": 1775624640000, "open": 0.00708, "high": 0.00725, "low": 0.00708, "close": 0.0072, "volume": 4927510.0, "quote_volume": 35413.99385, "trades": 270, "taker_buy_quote": 23984.70263}, {"ts": 1775624700000, "open": 0.0072, "high": 0.00722, "low": 0.00712, "close": 0.00713, "volume": 3771075.0, "quote_volume": 27047.76858, "trades": 198, "taker_buy_quote": 7298.27453}, {"ts": 1775624760000, "open": 0.00712, "high": 0.00719, "low": 0.00712, "close": 0.00713, "volume": 1377490.0, "quote_volume": 9857.82116, "trades": 89, "taker_buy_quote": 6472.8423}, {"ts": 1775624820000, "open": 0.00714, "high": 0.00715, "low": 0.0071, "close": 0.00711, "volume": 1432915.0, "quote_volume": 10208.24625, "trades": 124, "taker_buy_quote": 2672.52916}, {"ts": 1775624880000, "open": 0.00711, "high": 0.00714, "low": 0.00711, "close": 0.00711, "volume": 1328217.0, "quote_volume": 9449.14497, "trades": 42, "taker_buy_quote": 8191.666}, {"ts": 1775624940000, "open": 0.00712, "high": 0.00722, "low": 0.00712, "close": 0.00722, "volume": 2501100.0, "quote_volume": 17973.55, "trades": 119, "taker_buy_quote": 13133.74679}, {"ts": 1775625000000, "open": 0.00721, "high": 0.00726, "low": 0.00715, "close": 0.00724, "volume": 3725658.0, "quote_volume": 26874.28669, "trades": 205, "taker_buy_quote": 10233.64338}, {"ts": 1775625060000, "open": 0.00723, "high": 0.00726, "low": 0.00721, "close": 0.00724, "volume": 1660749.0, "quote_volume": 12027.481, "trades": 114, "taker_buy_quote": 8935.04032}, {"ts": 1775625120000, "open": 0.00725, "high": 0.00728, "low": 0.00724, "close": 0.00726, "volume": 2405163.0, "quote_volume": 17450.75062, "trades": 145, "taker_buy_quote": 8857.20618}, {"ts": 1775625180000, "open": 0.00724, "high": 0.00725, "low": 0.00718, "close": 0.00718, "volume": 986658.0, "quote_volume": 7113.45614, "trades": 89, "taker_buy_quote": 1879.90096}, {"ts": 1775625240000, "open": 0.00717, "high": 0.00718, "low": 0.00715, "close": 0.00716, "volume": 842572.0, "quote_volume": 6036.35964, "trades": 77, "taker_buy_quote": 3399.11057}, {"ts": 1775625300000, "open": 0.00717, "high": 0.00731, "low": 0.00713, "close": 0.00724, "volume": 6089728.0, "quote_volume": 43874.20226, "trades": 370, "taker_buy_quote": 27973.18022}, {"ts": 1775625360000, "open": 0.00724, "high": 0.00734, "low": 0.00724, "close": 0.00731, "volume": 5349495.0, "quote_volume": 39051.90368, "trades": 361, "taker_buy_quote": 20612.07759}, {"ts": 1775625420000, "open": 0.00731, "high": 0.00735, "low": 0.00724, "close": 0.00726, "volume": 3128278.0, "quote_volume": 22860.42141, "trades": 226, "taker_buy_quote": 10761.14512}, {"ts": 1775625480000, "open": 0.00725, "high": 0.00725, "low": 0.0072, "close": 0.00722, "volume": 2943458.0, "quote_volume": 21277.5748, "trades": 197, "taker_buy_quote": 9675.59393}, {"ts": 1775625540000, "open": 0.00721, "high": 0.00722, "low": 0.00716, "close": 0.00717, "volume": 2161500.0, "quote_volume": 15524.15918, "trades": 142, "taker_buy_quote": 4801.90327}, {"ts": 1775625600000, "open": 0.00717, "high": 0.00718, "low": 0.00713, "close": 0.00716, "volume": 1453710.0, "quote_volume": 10405.48782, "trades": 95, "taker_buy_quote": 3533.72641}, {"ts": 1775625660000, "open": 0.00715, "high": 0.00717, "low": 0.00714, "close": 0.00715, "volume": 1022172.0, "quote_volume": 7315.52023, "trades": 71, "taker_buy_quote": 2651.13741}, {"ts": 1775625720000, "open": 0.00715, "high": 0.00715, "low": 0.00713, "close": 0.00715, "volume": 177110.0, "quote_volume": 1265.16384, "trades": 19, "taker_buy_quote": 432.37776}, {"ts": 1775625780000, "open": 0.00714, "high": 0.00715, "low": 0.00707, "close": 0.0071, "volume": 2249634.0, "quote_volume": 15986.49536, "trades": 186, "taker_buy_quote": 8552.30761}, {"ts": 1775625840000, "open": 0.0071, "high": 0.00711, "low": 0.00701, "close": 0.00705, "volume": 3722127.0, "quote_volume": 26318.26077, "trades": 260, "taker_buy_quote": 10573.74163}, {"ts": 1775625900000, "open": 0.00704, "high": 0.00705, "low": 0.00697, "close": 0.007, "volume": 3740690.0, "quote_volume": 26172.84743, "trades": 224, "taker_buy_quote": 9332.4026}, {"ts": 1775625960000, "open": 0.00701, "high": 0.0071, "low": 0.00699, "close": 0.00708, "volume": 4157439.0, "quote_volume": 29226.83908, "trades": 311, "taker_buy_quote": 14814.75146}, {"ts": 1775626020000, "open": 0.00709, "high": 0.00711, "low": 0.00704, "close": 0.00704, "volume": 861391.0, "quote_volume": 6096.27696, "trades": 79, "taker_buy_quote": 3875.16701}, {"ts": 1775626080000, "open": 0.00704, "high": 0.00704, "low": 0.007, "close": 0.007, "volume": 864913.0, "quote_volume": 6068.46572, "trades": 47, "taker_buy_quote": 960.76944}, {"ts": 1775626140000, "open": 0.007, "high": 0.007, "low": 0.00692, "close": 0.00694, "volume": 1999557.0, "quote_volume": 13904.03337, "trades": 134, "taker_buy_quote": 3449.52213}, {"ts": 1775626200000, "open": 0.00694, "high": 0.00698, "low": 0.00691, "close": 0.00693, "volume": 2620520.0, "quote_volume": 18184.53243, "trades": 174, "taker_buy_quote": 8162.72298}, {"ts": 1775626260000, "open": 0.00694, "high": 0.00696, "low": 0.00688, "close": 0.00689, "volume": 2597499.0, "quote_volume": 17992.67445, "trades": 108, "taker_buy_quote": 8856.51044}, {"ts": 1775626320000, "open": 0.00689, "high": 0.00694, "low": 0.00689, "close": 0.00692, "volume": 1197321.0, "quote_volume": 8279.86444, "trades": 80, "taker_buy_quote": 3596.31341}, {"ts": 1775626380000, "open": 0.00692, "high": 0.00693, "low": 0.00684, "close": 0.00685, "volume": 2165587.0, "quote_volume": 14889.43689, "trades": 166, "taker_buy_quote": 4424.95514}, {"ts": 1775626440000, "open": 0.00686, "high": 0.00687, "low": 0.00678, "close": 0.00686, "volume": 3587881.0, "quote_volume": 24461.48534, "trades": 168, "taker_buy_quote": 5061.19145}, {"ts": 1775626500000, "open": 0.00686, "high": 0.0069, "low": 0.00683, "close": 0.00688, "volume": 1370309.0, "quote_volume": 9417.22869, "trades": 109, "taker_buy_quote": 4583.67818}, {"ts": 1775626560000, "open": 0.00688, "high": 0.00689, "low": 0.00686, "close": 0.00687, "volume": 1126166.0, "quote_volume": 7741.78509, "trades": 82, "taker_buy_quote": 3103.98298}, {"ts": 1775626620000, "open": 0.00687, "high": 0.00691, "low": 0.00684, "close": 0.00686, "volume": 842703.0, "quote_volume": 5789.25118, "trades": 79, "taker_buy_quote": 3869.6}, {"ts": 1775626680000, "open": 0.00687, "high": 0.00693, "low": 0.00686, "close": 0.00691, "volume": 2047908.0, "quote_volume": 14121.0516, "trades": 132, "taker_buy_quote": 8443.16883}, {"ts": 1775626740000, "open": 0.00691, "high": 0.00692, "low": 0.00688, "close": 0.00691, "volume": 450720.0, "quote_volume": 3112.44983, "trades": 81, "taker_buy_quote": 615.69803}, {"ts": 1775626800000, "open": 0.00691, "high": 0.00693, "low": 0.00691, "close": 0.00693, "volume": 856204.0, "quote_volume": 5924.84653, "trades": 56, "taker_buy_quote": 2667.99137}, {"ts": 1775626860000, "open": 0.00693, "high": 0.00699, "low": 0.00688, "close": 0.00688, "volume": 4406668.0, "quote_volume": 30678.69287, "trades": 286, "taker_buy_quote": 21167.09414}, {"ts": 1775626920000, "open": 0.00688, "high": 0.00692, "low": 0.00686, "close": 0.0069, "volume": 2605891.0, "quote_volume": 17965.11929, "trades": 162, "taker_buy_quote": 12505.48405}, {"ts": 1775626980000, "open": 0.00691, "high": 0.00695, "low": 0.00689, "close": 0.00691, "volume": 1311749.0, "quote_volume": 9077.19022, "trades": 97, "taker_buy_quote": 6150.25643}, {"ts": 1775627040000, "open": 0.0069, "high": 0.0069, "low": 0.00685, "close": 0.00687, "volume": 1345260.0, "quote_volume": 9243.11817, "trades": 88, "taker_buy_quote": 3861.77829}, {"ts": 1775627100000, "open": 0.00686, "high": 0.0069, "low": 0.00685, "close": 0.00687, "volume": 1434919.0, "quote_volume": 9867.53914, "trades": 100, "taker_buy_quote": 5352.61097}, {"ts": 1775627160000, "open": 0.00687, "high": 0.0069, "low": 0.00685, "close": 0.00689, "volume": 1195974.0, "quote_volume": 8227.14537, "trades": 115, "taker_buy_quote": 1053.19924}, {"ts": 1775627220000, "open": 0.00689, "high": 0.00692, "low": 0.00689, "close": 0.0069, "volume": 894490.0, "quote_volume": 6172.49358, "trades": 70, "taker_buy_quote": 2809.93191}, {"ts": 1775627280000, "open": 0.0069, "high": 0.00694, "low": 0.00689, "close": 0.00693, "volume": 820082.0, "quote_volume": 5666.45018, "trades": 60, "taker_buy_quote": 3150.94319}, {"ts": 1775627340000, "open": 0.00693, "high": 0.00693, "low": 0.00689, "close": 0.00692, "volume": 604908.0, "quote_volume": 4181.80829, "trades": 40, "taker_buy_quote": 954.96242}, {"ts": 1775627400000, "open": 0.00691, "high": 0.00695, "low": 0.00689, "close": 0.00695, "volume": 787533.0, "quote_volume": 5446.91367, "trades": 42, "taker_buy_quote": 3191.35228}, {"ts": 1775627460000, "open": 0.00696, "high": 0.00701, "low": 0.00696, "close": 0.00698, "volume": 2813382.0, "quote_volume": 19649.45884, "trades": 111, "taker_buy_quote": 7505.21987}, {"ts": 1775627520000, "open": 0.00698, "high": 0.00699, "low": 0.00692, "close": 0.00692, "volume": 1117138.0, "quote_volume": 7768.90461, "trades": 58, "taker_buy_quote": 2331.51665}, {"ts": 1775627580000, "open": 0.00691, "high": 0.00693, "low": 0.00688, "close": 0.00693, "volume": 509433.0, "quote_volume": 3520.65261, "trades": 43, "taker_buy_quote": 2079.5501}, {"ts": 1775627640000, "open": 0.00691, "high": 0.00692, "low": 0.00687, "close": 0.00689, "volume": 937945.0, "quote_volume": 6457.88685, "trades": 83, "taker_buy_quote": 2950.35972}, {"ts": 1775627700000, "open": 0.0069, "high": 0.00698, "low": 0.00687, "close": 0.00691, "volume": 3795658.0, "quote_volume": 26305.24862, "trades": 184, "taker_buy_quote": 21798.05762}, {"ts": 1775627760000, "open": 0.0069, "high": 0.0069, "low": 0.00684, "close": 0.00685, "volume": 2090244.0, "quote_volume": 14357.56672, "trades": 135, "taker_buy_quote": 4729.44461}, {"ts": 1775627820000, "open": 0.00686, "high": 0.00686, "low": 0.00681, "close": 0.00685, "volume": 1021382.0, "quote_volume": 6986.90136, "trades": 62, "taker_buy_quote": 2998.06071}, {"ts": 1775627880000, "open": 0.00684, "high": 0.0069, "low": 0.00684, "close": 0.0069, "volume": 348696.0, "quote_volume": 2392.85131, "trades": 33, "taker_buy_quote": 2100.77762}, {"ts": 1775627940000, "open": 0.00689, "high": 0.0069, "low": 0.0068, "close": 0.00683, "volume": 738371.0, "quote_volume": 5062.04501, "trades": 64, "taker_buy_quote": 2324.85995}, {"ts": 1775628000000, "open": 0.00683, "high": 0.00685, "low": 0.00682, "close": 0.00683, "volume": 301169.0, "quote_volume": 2058.01474, "trades": 26, "taker_buy_quote": 1061.4581}, {"ts": 1775628060000, "open": 0.00683, "high": 0.00684, "low": 0.00676, "close": 0.00676, "volume": 1334327.0, "quote_volume": 9061.41295, "trades": 95, "taker_buy_quote": 2612.78738}, {"ts": 1775628120000, "open": 0.00678, "high": 0.00689, "low": 0.00678, "close": 0.00689, "volume": 1032896.0, "quote_volume": 7049.48618, "trades": 61, "taker_buy_quote": 5425.32982}, {"ts": 1775628180000, "open": 0.00687, "high": 0.00689, "low": 0.00686, "close": 0.00686, "volume": 670138.0, "quote_volume": 4603.26713, "trades": 40, "taker_buy_quote": 428.06095}, {"ts": 1775628240000, "open": 0.00685, "high": 0.00687, "low": 0.00681, "close": 0.00681, "volume": 701863.0, "quote_volume": 4795.69726, "trades": 50, "taker_buy_quote": 1983.41225}, {"ts": 1775628300000, "open": 0.00682, "high": 0.00689, "low": 0.00682, "close": 0.00683, "volume": 929076.0, "quote_volume": 6365.7121, "trades": 57, "taker_buy_quote": 3427.55671}, {"ts": 1775628360000, "open": 0.00682, "high": 0.00686, "low": 0.00682, "close": 0.00684, "volume": 586571.0, "quote_volume": 4014.31667, "trades": 41, "taker_buy_quote": 1539.31456}, {"ts": 1775628420000, "open": 0.00685, "high": 0.00687, "low": 0.00683, "close": 0.00687, "volume": 1113761.0, "quote_volume": 7624.52521, "trades": 81, "taker_buy_quote": 3546.17578}, {"ts": 1775628480000, "open": 0.00687, "high": 0.00693, "low": 0.00687, "close": 0.00691, "volume": 1766803.0, "quote_volume": 12192.70751, "trades": 98, "taker_buy_quote": 9458.08319}, {"ts": 1775628540000, "open": 0.00693, "high": 0.00697, "low": 0.00693, "close": 0.00695, "volume": 2638699.0, "quote_volume": 18337.37244, "trades": 119, "taker_buy_quote": 5229.42416}, {"ts": 1775628600000, "open": 0.00695, "high": 0.00695, "low": 0.00689, "close": 0.00693, "volume": 935359.0, "quote_volume": 6472.44568, "trades": 53, "taker_buy_quote": 1711.82539}, {"ts": 1775628660000, "open": 0.00693, "high": 0.00697, "low": 0.00693, "close": 0.00695, "volume": 2094375.0, "quote_volume": 14567.36894, "trades": 86, "taker_buy_quote": 10774.40406}, {"ts": 1775628720000, "open": 0.00695, "high": 0.00699, "low": 0.00695, "close": 0.00698, "volume": 2175229.0, "quote_volume": 15153.10812, "trades": 60, "taker_buy_quote": 8134.14976}, {"ts": 1775628780000, "open": 0.00697, "high": 0.00697, "low": 0.00694, "close": 0.00694, "volume": 2141156.0, "quote_volume": 14897.21527, "trades": 76, "taker_buy_quote": 7807.60228}, {"ts": 1775628840000, "open": 0.00693, "high": 0.00693, "low": 0.00687, "close": 0.0069, "volume": 1326886.0, "quote_volume": 9152.88852, "trades": 57, "taker_buy_quote": 3197.35973}, {"ts": 1775628900000, "open": 0.00689, "high": 0.00693, "low": 0.00688, "close": 0.00693, "volume": 872712.0, "quote_volume": 6031.30651, "trades": 42, "taker_buy_quote": 1984.49155}, {"ts": 1775628960000, "open": 0.00694, "high": 0.007, "low": 0.00694, "close": 0.00698, "volume": 1289964.0, "quote_volume": 8998.09186, "trades": 85, "taker_buy_quote": 5868.95634}, {"ts": 1775629020000, "open": 0.00697, "high": 0.00697, "low": 0.00687, "close": 0.00687, "volume": 1446994.0, "quote_volume": 10032.42971, "trades": 72, "taker_buy_quote": 2749.55574}, {"ts": 1775629080000, "open": 0.00686, "high": 0.00692, "low": 0.00685, "close": 0.0069, "volume": 346759.0, "quote_volume": 2385.98004, "trades": 31, "taker_buy_quote": 830.57259}, {"ts": 1775629140000, "open": 0.0069, "high": 0.00697, "low": 0.0069, "close": 0.00696, "volume": 981858.0, "quote_volume": 6827.32263, "trades": 54, "taker_buy_quote": 5237.85621}, {"ts": 1775629200000, "open": 0.00695, "high": 0.00696, "low": 0.00693, "close": 0.00693, "volume": 777373.0, "quote_volume": 5396.57758, "trades": 48, "taker_buy_quote": 3664.94933}, {"ts": 1775629260000, "open": 0.00693, "high": 0.00695, "low": 0.00689, "close": 0.00695, "volume": 986491.0, "quote_volume": 6819.04522, "trades": 65, "taker_buy_quote": 2647.54568}, {"ts": 1775629320000, "open": 0.00694, "high": 0.00697, "low": 0.00694, "close": 0.00694, "volume": 941194.0, "quote_volume": 6541.32625, "trades": 50, "taker_buy_quote": 777.26689}, {"ts": 1775629380000, "open": 0.00694, "high": 0.00696, "low": 0.00693, "close": 0.00696, "volume": 1653013.0, "quote_volume": 11468.18945, "trades": 83, "taker_buy_quote": 3572.41678}, {"ts": 1775629440000, "open": 0.00696, "high": 0.00699, "low": 0.00693, "close": 0.00696, "volume": 2176218.0, "quote_volume": 15136.19284, "trades": 119, "taker_buy_quote": 8110.82419}, {"ts": 1775629500000, "open": 0.00695, "high": 0.007, "low": 0.00693, "close": 0.00697, "volume": 2138305.0, "quote_volume": 14903.50045, "trades": 125, "taker_buy_quote": 7790.31178}, {"ts": 1775629560000, "open": 0.007, "high": 0.00702, "low": 0.00696, "close": 0.00697, "volume": 1887723.0, "quote_volume": 13214.91004, "trades": 102, "taker_buy_quote": 8126.54659}, {"ts": 1775629620000, "open": 0.00696, "high": 0.00708, "low": 0.00696, "close": 0.00705, "volume": 3692364.0, "quote_volume": 26011.76376, "trades": 195, "taker_buy_quote": 15079.348}, {"ts": 1775629680000, "open": 0.00705, "high": 0.00711, "low": 0.00704, "close": 0.00708, "volume": 3409589.0, "quote_volume": 24154.96894, "trades": 200, "taker_buy_quote": 11248.30894}, {"ts": 1775629740000, "open": 0.00708, "high": 0.00714, "low": 0.00707, "close": 0.0071, "volume": 4463798.0, "quote_volume": 31719.42927, "trades": 205, "taker_buy_quote": 20146.18337}, {"ts": 1775629800000, "open": 0.0071, "high": 0.00719, "low": 0.00709, "close": 0.00717, "volume": 4442652.0, "quote_volume": 31637.71095, "trades": 283, "taker_buy_quote": 13701.73866}, {"ts": 1775629860000, "open": 0.00717, "high": 0.00722, "low": 0.00714, "close": 0.00716, "volume": 3311303.0, "quote_volume": 23777.92976, "trades": 233, "taker_buy_quote": 12073.87016}, {"ts": 1775629920000, "open": 0.00718, "high": 0.00724, "low": 0.00715, "close": 0.00722, "volume": 5160887.0, "quote_volume": 37081.07929, "trades": 357, "taker_buy_quote": 18905.54543}, {"ts": 1775629980000, "open": 0.00722, "high": 0.00723, "low": 0.00718, "close": 0.00718, "volume": 2546648.0, "quote_volume": 18351.46454, "trades": 137, "taker_buy_quote": 5885.93032}, {"ts": 1775630040000, "open": 0.00717, "high": 0.00724, "low": 0.00715, "close": 0.0072, "volume": 5095556.0, "quote_volume": 36668.74973, "trades": 236, "taker_buy_quote": 6388.03693}, {"ts": 1775630100000, "open": 0.0072, "high": 0.00722, "low": 0.00718, "close": 0.0072, "volume": 2906380.0, "quote_volume": 20916.8448, "trades": 101, "taker_buy_quote": 10750.27108}, {"ts": 1775630160000, "open": 0.00718, "high": 0.00721, "low": 0.00715, "close": 0.00715, "volume": 2253024.0, "quote_volume": 16160.74876, "trades": 119, "taker_buy_quote": 5994.37313}, {"ts": 1775630220000, "open": 0.00714, "high": 0.00715, "low": 0.00708, "close": 0.00713, "volume": 1647770.0, "quote_volume": 11723.06225, "trades": 96, "taker_buy_quote": 2988.5891}, {"ts": 1775630280000, "open": 0.00714, "high": 0.00715, "low": 0.0071, "close": 0.00711, "volume": 1655261.0, "quote_volume": 11789.70997, "trades": 93, "taker_buy_quote": 7050.54835}, {"ts": 1775630340000, "open": 0.00712, "high": 0.00719, "low": 0.00711, "close": 0.00718, "volume": 787435.0, "quote_volume": 5637.68294, "trades": 64, "taker_buy_quote": 3692.71068}, {"ts": 1775630400000, "open": 0.00719, "high": 0.00719, "low": 0.00713, "close": 0.00715, "volume": 1640435.0, "quote_volume": 11769.52342, "trades": 87, "taker_buy_quote": 6820.81374}, {"ts": 1775630460000, "open": 0.00716, "high": 0.00727, "low": 0.00714, "close": 0.00719, "volume": 3313831.0, "quote_volume": 23853.6779, "trades": 170, "taker_buy_quote": 18272.92068}, {"ts": 1775630520000, "open": 0.0072, "high": 0.00724, "low": 0.00717, "close": 0.00719, "volume": 2788892.0, "quote_volume": 20076.69558, "trades": 151, "taker_buy_quote": 6492.59552}, {"ts": 1775630580000, "open": 0.00717, "high": 0.00724, "low": 0.00716, "close": 0.00718, "volume": 1524856.0, "quote_volume": 10966.54866, "trades": 102, "taker_buy_quote": 3449.43493}, {"ts": 1775630640000, "open": 0.00718, "high": 0.00719, "low": 0.00713, "close": 0.00715, "volume": 1874584.0, "quote_volume": 13422.26083, "trades": 103, "taker_buy_quote": 4761.63093}, {"ts": 1775630700000, "open": 0.00716, "high": 0.00716, "low": 0.00708, "close": 0.00708, "volume": 2823046.0, "quote_volume": 20083.07693, "trades": 183, "taker_buy_quote": 8725.45543}, {"ts": 1775630760000, "open": 0.00707, "high": 0.00716, "low": 0.00707, "close": 0.00713, "volume": 1327760.0, "quote_volume": 9443.66985, "trades": 117, "taker_buy_quote": 4664.23325}, {"ts": 1775630820000, "open": 0.00713, "high": 0.00718, "low": 0.0071, "close": 0.00711, "volume": 1486921.0, "quote_volume": 10614.62123, "trades": 110, "taker_buy_quote": 4135.04191}, {"ts": 1775630880000, "open": 0.00712, "high": 0.00712, "low": 0.00707, "close": 0.00707, "volume": 1528985.0, "quote_volume": 10845.06749, "trades": 97, "taker_buy_quote": 3883.81133}, {"ts": 1775630940000, "open": 0.00707, "high": 0.00708, "low": 0.00703, "close": 0.00706, "volume": 1227090.0, "quote_volume": 8656.42406, "trades": 76, "taker_buy_quote": 3859.48329}, {"ts": 1775631000000, "open": 0.00705, "high": 0.00714, "low": 0.00705, "close": 0.00714, "volume": 1506236.0, "quote_volume": 10681.7261, "trades": 101, "taker_buy_quote": 5870.27081}, {"ts": 1775631060000, "open": 0.00715, "high": 0.00732, "low": 0.00715, "close": 0.00726, "volume": 11213996.0, "quote_volume": 81275.8401, "trades": 456, "taker_buy_quote": 46634.88376}, {"ts": 1775631120000, "open": 0.00727, "high": 0.00733, "low": 0.00726, "close": 0.00728, "volume": 2243646.0, "quote_volume": 16360.88814, "trades": 134, "taker_buy_quote": 4957.99212}, {"ts": 1775631180000, "open": 0.00727, "high": 0.00732, "low": 0.00726, "close": 0.00727, "volume": 1976887.0, "quote_volume": 14386.6154, "trades": 118, "taker_buy_quote": 10433.19695}, {"ts": 1775631240000, "open": 0.00727, "high": 0.00727, "low": 0.00723, "close": 0.00724, "volume": 1657154.0, "quote_volume": 12010.24194, "trades": 85, "taker_buy_quote": 5592.77664}, {"ts": 1775631300000, "open": 0.00724, "high": 0.0073, "low": 0.00724, "close": 0.00724, "volume": 1709565.0, "quote_volume": 12434.90426, "trades": 120, "taker_buy_quote": 6358.25668}, {"ts": 1775631360000, "open": 0.00725, "high": 0.00736, "low": 0.00721, "close": 0.00735, "volume": 5442408.0, "quote_volume": 39663.63514, "trades": 309, "taker_buy_quote": 23899.53415}, {"ts": 1775631420000, "open": 0.00735, "high": 0.0074, "low": 0.00718, "close": 0.00725, "volume": 9305721.0, "quote_volume": 68060.23794, "trades": 542, "taker_buy_quote": 28249.05613}, {"ts": 1775631480000, "open": 0.00722, "high": 0.00726, "low": 0.0072, "close": 0.00723, "volume": 3012596.0, "quote_volume": 21781.03527, "trades": 154, "taker_buy_quote": 6395.3465}, {"ts": 1775631540000, "open": 0.00723, "high": 0.00723, "low": 0.0072, "close": 0.00723, "volume": 1130956.0, "quote_volume": 8162.39307, "trades": 62, "taker_buy_quote": 3762.16695}, {"ts": 1775631600000, "open": 0.00724, "high": 0.00737, "low": 0.00722, "close": 0.0073, "volume": 2468412.0, "quote_volume": 17989.66696, "trades": 177, "taker_buy_quote": 14193.98663}, {"ts": 1775631660000, "open": 0.00731, "high": 0.00734, "low": 0.00729, "close": 0.00733, "volume": 1214590.0, "quote_volume": 8882.50215, "trades": 77, "taker_buy_quote": 3988.88786}, {"ts": 1775631720000, "open": 0.00733, "high": 0.0074, "low": 0.00732, "close": 0.00739, "volume": 4254378.0, "quote_volume": 31352.0654, "trades": 122, "taker_buy_quote": 12486.58737}, {"ts": 1775631780000, "open": 0.00737, "high": 0.00745, "low": 0.00736, "close": 0.00741, "volume": 6572967.0, "quote_volume": 48719.18298, "trades": 378, "taker_buy_quote": 34336.7837}, {"ts": 1775631840000, "open": 0.00741, "high": 0.00765, "low": 0.00738, "close": 0.00765, "volume": 14538045.0, "quote_volume": 109305.82438, "trades": 1053, "taker_buy_quote": 62245.19843}, {"ts": 1775631900000, "open": 0.00766, "high": 0.00782, "low": 0.00761, "close": 0.00778, "volume": 25975247.0, "quote_volume": 199943.3672, "trades": 1752, "taker_buy_quote": 84263.31261}, {"ts": 1775631960000, "open": 0.00778, "high": 0.00785, "low": 0.00769, "close": 0.00782, "volume": 9816609.0, "quote_volume": 76264.4539, "trades": 590, "taker_buy_quote": 45527.01513}, {"ts": 1775632020000, "open": 0.00783, "high": 0.00789, "low": 0.00778, "close": 0.00782, "volume": 12833717.0, "quote_volume": 100606.69763, "trades": 675, "taker_buy_quote": 58710.68674}, {"ts": 1775632080000, "open": 0.00784, "high": 0.00785, "low": 0.00769, "close": 0.00779, "volume": 12799685.0, "quote_volume": 99620.38075, "trades": 910, "taker_buy_quote": 30661.34075}, {"ts": 1775632140000, "open": 0.00779, "high": 0.00779, "low": 0.00771, "close": 0.00774, "volume": 3544369.0, "quote_volume": 27468.01553, "trades": 307, "taker_buy_quote": 15245.01726}, {"ts": 1775632200000, "open": 0.00773, "high": 0.00789, "low": 0.00773, "close": 0.00783, "volume": 8405784.0, "quote_volume": 65661.65106, "trades": 623, "taker_buy_quote": 35212.78851}, {"ts": 1775632260000, "open": 0.00781, "high": 0.00784, "low": 0.00769, "close": 0.0077, "volume": 9328354.0, "quote_volume": 72223.26381, "trades": 402, "taker_buy_quote": 37206.00133}, {"ts": 1775632320000, "open": 0.0077, "high": 0.00776, "low": 0.00768, "close": 0.00776, "volume": 3179158.0, "quote_volume": 24545.02499, "trades": 228, "taker_buy_quote": 12889.55264}, {"ts": 1775632380000, "open": 0.00775, "high": 0.00776, "low": 0.00767, "close": 0.00767, "volume": 3719654.0, "quote_volume": 28710.82243, "trades": 169, "taker_buy_quote": 11771.45146}, {"ts": 1775632440000, "open": 0.00767, "high": 0.0077, "low": 0.00762, "close": 0.00766, "volume": 4836730.0, "quote_volume": 37059.52157, "trades": 193, "taker_buy_quote": 18908.6752}, {"ts": 1775632500000, "open": 0.00766, "high": 0.00769, "low": 0.00765, "close": 0.00767, "volume": 2288699.0, "quote_volume": 17542.45973, "trades": 124, "taker_buy_quote": 5794.22356}, {"ts": 1775632560000, "open": 0.00765, "high": 0.00766, "low": 0.0075, "close": 0.00758, "volume": 6323166.0, "quote_volume": 47900.56749, "trades": 350, "taker_buy_quote": 19282.4226}, {"ts": 1775632620000, "open": 0.00755, "high": 0.00763, "low": 0.00755, "close": 0.00759, "volume": 2487125.0, "quote_volume": 18881.15585, "trades": 144, "taker_buy_quote": 7328.99832}, {"ts": 1775632680000, "open": 0.00759, "high": 0.00763, "low": 0.00752, "close": 0.00763, "volume": 4409534.0, "quote_volume": 33373.88934, "trades": 233, "taker_buy_quote": 20471.74011}, {"ts": 1775632740000, "open": 0.00762, "high": 0.0077, "low": 0.0076, "close": 0.00768, "volume": 3830110.0, "quote_volume": 29273.62536, "trades": 187, "taker_buy_quote": 24669.79013}, {"ts": 1775632800000, "open": 0.00768, "high": 0.00774, "low": 0.00764, "close": 0.00767, "volume": 5333482.0, "quote_volume": 41047.76561, "trades": 249, "taker_buy_quote": 29627.31591}, {"ts": 1775632860000, "open": 0.00767, "high": 0.00775, "low": 0.00767, "close": 0.00771, "volume": 3156958.0, "quote_volume": 24366.58261, "trades": 163, "taker_buy_quote": 17873.65411}, {"ts": 1775632920000, "open": 0.0077, "high": 0.00775, "low": 0.00767, "close": 0.00775, "volume": 3042830.0, "quote_volume": 23475.49912, "trades": 137, "taker_buy_quote": 16930.77737}, {"ts": 1775632980000, "open": 0.00774, "high": 0.00775, "low": 0.00765, "close": 0.00767, "volume": 3350832.0, "quote_volume": 25711.97384, "trades": 186, "taker_buy_quote": 14625.62383}, {"ts": 1775633040000, "open": 0.00765, "high": 0.00773, "low": 0.00762, "close": 0.00772, "volume": 3074416.0, "quote_volume": 23506.39147, "trades": 179, "taker_buy_quote": 10235.20445}, {"ts": 1775633100000, "open": 0.00774, "high": 0.00776, "low": 0.00757, "close": 0.00763, "volume": 4180574.0, "quote_volume": 31995.43088, "trades": 290, "taker_buy_quote": 12083.24071}, {"ts": 1775633160000, "open": 0.00762, "high": 0.00764, "low": 0.00758, "close": 0.00762, "volume": 1646389.0, "quote_volume": 12535.14394, "trades": 107, "taker_buy_quote": 5645.70074}, {"ts": 1775633220000, "open": 0.00762, "high": 0.00765, "low": 0.00758, "close": 0.00759, "volume": 2213611.0, "quote_volume": 16845.12571, "trades": 286, "taker_buy_quote": 4958.79863}, {"ts": 1775633280000, "open": 0.00759, "high": 0.00764, "low": 0.00756, "close": 0.00759, "volume": 981861.0, "quote_volume": 7447.05695, "trades": 52, "taker_buy_quote": 1371.10365}, {"ts": 1775633340000, "open": 0.00759, "high": 0.00762, "low": 0.00759, "close": 0.00762, "volume": 864940.0, "quote_volume": 6576.19126, "trades": 56, "taker_buy_quote": 2687.01352}, {"ts": 1775633400000, "open": 0.00762, "high": 0.00762, "low": 0.00751, "close": 0.00753, "volume": 2546022.0, "quote_volume": 19222.5205, "trades": 139, "taker_buy_quote": 8284.25721}, {"ts": 1775633460000, "open": 0.00753, "high": 0.00754, "low": 0.00741, "close": 0.00746, "volume": 6648430.0, "quote_volume": 49621.65231, "trades": 422, "taker_buy_quote": 14738.18549}, {"ts": 1775633520000, "open": 0.00745, "high": 0.00755, "low": 0.00744, "close": 0.00753, "volume": 1996170.0, "quote_volume": 14987.54673, "trades": 132, "taker_buy_quote": 8615.88648}, {"ts": 1775633580000, "open": 0.00753, "high": 0.00757, "low": 0.0075, "close": 0.00752, "volume": 1048132.0, "quote_volume": 7888.515, "trades": 59, "taker_buy_quote": 2251.67092}, {"ts": 1775633640000, "open": 0.00751, "high": 0.00755, "low": 0.00746, "close": 0.00748, "volume": 5423986.0, "quote_volume": 40715.44873, "trades": 288, "taker_buy_quote": 17015.25701}, {"ts": 1775633700000, "open": 0.00747, "high": 0.00752, "low": 0.00747, "close": 0.00749, "volume": 2833642.0, "quote_volume": 21226.16724, "trades": 133, "taker_buy_quote": 11576.94058}, {"ts": 1775633760000, "open": 0.00749, "high": 0.00751, "low": 0.00746, "close": 0.00749, "volume": 2407230.0, "quote_volume": 17990.6406, "trades": 115, "taker_buy_quote": 7480.44594}, {"ts": 1775633820000, "open": 0.00749, "high": 0.00749, "low": 0.00733, "close": 0.00745, "volume": 10833858.0, "quote_volume": 80144.31571, "trades": 490, "taker_buy_quote": 45571.77522}, {"ts": 1775633880000, "open": 0.00746, "high": 0.0076, "low": 0.00746, "close": 0.00755, "volume": 2950759.0, "quote_volume": 22230.67485, "trades": 144, "taker_buy_quote": 17640.57434}, {"ts": 1775633940000, "open": 0.00754, "high": 0.00756, "low": 0.00751, "close": 0.00752, "volume": 1989285.0, "quote_volume": 14987.71432, "trades": 96, "taker_buy_quote": 10948.20979}, {"ts": 1775634000000, "open": 0.0075, "high": 0.00752, "low": 0.00747, "close": 0.0075, "volume": 2304835.0, "quote_volume": 17273.4637, "trades": 101, "taker_buy_quote": 4331.97222}, {"ts": 1775634060000, "open": 0.00751, "high": 0.00751, "low": 0.00739, "close": 0.00746, "volume": 9655193.0, "quote_volume": 71903.992, "trades": 369, "taker_buy_quote": 49115.57563}, {"ts": 1775634120000, "open": 0.00746, "high": 0.00749, "low": 0.00743, "close": 0.00743, "volume": 7112369.0, "quote_volume": 53054.81215, "trades": 114, "taker_buy_quote": 49243.29214}, {"ts": 1775634180000, "open": 0.00742, "high": 0.00747, "low": 0.00742, "close": 0.00744, "volume": 448408.0, "quote_volume": 3336.23442, "trades": 34, "taker_buy_quote": 1763.10496}, {"ts": 1775634240000, "open": 0.00744, "high": 0.00753, "low": 0.00732, "close": 0.00737, "volume": 9498324.0, "quote_volume": 70548.4838, "trades": 374, "taker_buy_quote": 30479.14911}, {"ts": 1775634300000, "open": 0.00736, "high": 0.00744, "low": 0.00735, "close": 0.00744, "volume": 4065504.0, "quote_volume": 30079.91042, "trades": 161, "taker_buy_quote": 20008.38316}, {"ts": 1775634360000, "open": 0.00743, "high": 0.00753, "low": 0.00743, "close": 0.00751, "volume": 4895747.0, "quote_volume": 36593.34604, "trades": 193, "taker_buy_quote": 30012.74886}, {"ts": 1775634420000, "open": 0.00751, "high": 0.00761, "low": 0.00742, "close": 0.00746, "volume": 15329351.0, "quote_volume": 115188.46984, "trades": 620, "taker_buy_quote": 70113.61523}, {"ts": 1775634480000, "open": 0.00745, "high": 0.00746, "low": 0.00739, "close": 0.00739, "volume": 2714185.0, "quote_volume": 20169.19028, "trades": 152, "taker_buy_quote": 8487.32899}, {"ts": 1775634540000, "open": 0.00737, "high": 0.00739, "low": 0.00732, "close": 0.00738, "volume": 2984587.0, "quote_volume": 21967.60695, "trades": 146, "taker_buy_quote": 10862.33976}, {"ts": 1775634600000, "open": 0.00739, "high": 0.00744, "low": 0.00739, "close": 0.00741, "volume": 1029258.0, "quote_volume": 7640.85186, "trades": 42, "taker_buy_quote": 2682.10853}, {"ts": 1775634660000, "open": 0.00741, "high": 0.00747, "low": 0.00739, "close": 0.00746, "volume": 698971.0, "quote_volume": 5186.32163, "trades": 53, "taker_buy_quote": 3437.189}, {"ts": 1775634720000, "open": 0.00746, "high": 0.00753, "low": 0.00745, "close": 0.0075, "volume": 2820986.0, "quote_volume": 21127.04158, "trades": 206, "taker_buy_quote": 9974.04488}, {"ts": 1775634780000, "open": 0.0075, "high": 0.00753, "low": 0.00748, "close": 0.00749, "volume": 1906805.0, "quote_volume": 14317.88837, "trades": 128, "taker_buy_quote": 8364.11986}, {"ts": 1775634840000, "open": 0.00747, "high": 0.00747, "low": 0.00734, "close": 0.00737, "volume": 8076044.0, "quote_volume": 59688.09658, "trades": 293, "taker_buy_quote": 33336.7447}, {"ts": 1775634900000, "open": 0.00737, "high": 0.00739, "low": 0.00736, "close": 0.00738, "volume": 668869.0, "quote_volume": 4932.14278, "trades": 56, "taker_buy_quote": 2634.98092}, {"ts": 1775634960000, "open": 0.00737, "high": 0.00738, "low": 0.00735, "close": 0.00737, "volume": 717444.0, "quote_volume": 5287.01017, "trades": 47, "taker_buy_quote": 2530.49347}, {"ts": 1775635020000, "open": 0.00737, "high": 0.00739, "low": 0.0073, "close": 0.00733, "volume": 2881134.0, "quote_volume": 21141.30393, "trades": 113, "taker_buy_quote": 7992.93046}, {"ts": 1775635080000, "open": 0.00735, "high": 0.00747, "low": 0.00734, "close": 0.00743, "volume": 4373640.0, "quote_volume": 32404.73554, "trades": 210, "taker_buy_quote": 24450.97367}, {"ts": 1775635140000, "open": 0.00745, "high": 0.00745, "low": 0.00742, "close": 0.00742, "volume": 331888.0, "quote_volume": 2467.31959, "trades": 25, "taker_buy_quote": 1347.41884}, {"ts": 1775635200000, "open": 0.00742, "high": 0.00749, "low": 0.0074, "close": 0.00747, "volume": 2320775.0, "quote_volume": 17303.80259, "trades": 108, "taker_buy_quote": 8814.36012}, {"ts": 1775635260000, "open": 0.00746, "high": 0.00758, "low": 0.00744, "close": 0.00756, "volume": 3413795.0, "quote_volume": 25671.40376, "trades": 262, "taker_buy_quote": 16841.28982}, {"ts": 1775635320000, "open": 0.00756, "high": 0.00769, "low": 0.00756, "close": 0.00765, "volume": 6253589.0, "quote_volume": 47742.91395, "trades": 477, "taker_buy_quote": 24318.84856}, {"ts": 1775635380000, "open": 0.00766, "high": 0.00767, "low": 0.00734, "close": 0.00743, "volume": 24307695.0, "quote_volume": 181450.73234, "trades": 892, "taker_buy_quote": 99909.90973}, {"ts": 1775635440000, "open": 0.00743, "high": 0.00745, "low": 0.00737, "close": 0.00738, "volume": 3446882.0, "quote_volume": 25540.48922, "trades": 411, "taker_buy_quote": 7160.42944}, {"ts": 1775635500000, "open": 0.00738, "high": 0.00743, "low": 0.00724, "close": 0.00742, "volume": 7199180.0, "quote_volume": 52704.99589, "trades": 722, "taker_buy_quote": 17151.51964}, {"ts": 1775635560000, "open": 0.00742, "high": 0.00742, "low": 0.00737, "close": 0.00742, "volume": 1972089.0, "quote_volume": 14583.48839, "trades": 117, "taker_buy_quote": 9421.56556}, {"ts": 1775635620000, "open": 0.00741, "high": 0.00741, "low": 0.00737, "close": 0.00739, "volume": 695669.0, "quote_volume": 5142.12888, "trades": 45, "taker_buy_quote": 3158.35818}, {"ts": 1775635680000, "open": 0.00738, "high": 0.00741, "low": 0.00736, "close": 0.00737, "volume": 1845846.0, "quote_volume": 13600.53421, "trades": 69, "taker_buy_quote": 4035.97964}, {"ts": 1775635740000, "open": 0.00735, "high": 0.00739, "low": 0.00731, "close": 0.00736, "volume": 2280705.0, "quote_volume": 16753.51544, "trades": 132, "taker_buy_quote": 4057.31778}, {"ts": 1775635800000, "open": 0.00736, "high": 0.00738, "low": 0.0073, "close": 0.00732, "volume": 1517166.0, "quote_volume": 11129.85798, "trades": 54, "taker_buy_quote": 2528.32578}, {"ts": 1775635860000, "open": 0.00732, "high": 0.00741, "low": 0.00732, "close": 0.00734, "volume": 6427448.0, "quote_volume": 47194.87634, "trades": 180, "taker_buy_quote": 19245.03396}, {"ts": 1775635920000, "open": 0.00733, "high": 0.00734, "low": 0.00717, "close": 0.00722, "volume": 9455369.0, "quote_volume": 68481.50579, "trades": 350, "taker_buy_quote": 30789.62627}, {"ts": 1775635980000, "open": 0.00723, "high": 0.00723, "low": 0.00719, "close": 0.00721, "volume": 2016198.0, "quote_volume": 14534.13432, "trades": 119, "taker_buy_quote": 3187.44667}, {"ts": 1775636040000, "open": 0.0072, "high": 0.00722, "low": 0.00714, "close": 0.00716, "volume": 6417284.0, "quote_volume": 46066.90174, "trades": 298, "taker_buy_quote": 20708.79905}, {"ts": 1775636100000, "open": 0.00716, "high": 0.00723, "low": 0.00714, "close": 0.00714, "volume": 5280273.0, "quote_volume": 38001.62484, "trades": 203, "taker_buy_quote": 16452.79998}, {"ts": 1775636160000, "open": 0.00716, "high": 0.0072, "low": 0.0071, "close": 0.00711, "volume": 8820629.0, "quote_volume": 62931.13128, "trades": 343, "taker_buy_quote": 12983.98929}, {"ts": 1775636220000, "open": 0.00711, "high": 0.00712, "low": 0.00702, "close": 0.00705, "volume": 12277922.0, "quote_volume": 86783.59539, "trades": 747, "taker_buy_quote": 41381.84322}, {"ts": 1775636280000, "open": 0.00705, "high": 0.00712, "low": 0.00705, "close": 0.00712, "volume": 2296554.0, "quote_volume": 16255.53166, "trades": 238, "taker_buy_quote": 10938.59382}, {"ts": 1775636340000, "open": 0.00712, "high": 0.00714, "low": 0.0071, "close": 0.00713, "volume": 1265239.0, "quote_volume": 9010.60087, "trades": 91, "taker_buy_quote": 4689.26797}, {"ts": 1775636400000, "open": 0.00713, "high": 0.00717, "low": 0.00712, "close": 0.00715, "volume": 2234253.0, "quote_volume": 15948.28806, "trades": 100, "taker_buy_quote": 8747.99146}, {"ts": 1775636460000, "open": 0.00715, "high": 0.00717, "low": 0.00713, "close": 0.00717, "volume": 788442.0, "quote_volume": 5639.83558, "trades": 53, "taker_buy_quote": 3810.61166}, {"ts": 1775636520000, "open": 0.00717, "high": 0.00718, "low": 0.00713, "close": 0.00715, "volume": 1162122.0, "quote_volume": 8314.12805, "trades": 56, "taker_buy_quote": 981.75381}, {"ts": 1775636580000, "open": 0.00716, "high": 0.00717, "low": 0.00712, "close": 0.00715, "volume": 975220.0, "quote_volume": 6968.41899, "trades": 83, "taker_buy_quote": 3104.35592}, {"ts": 1775636640000, "open": 0.00714, "high": 0.00717, "low": 0.00714, "close": 0.00715, "volume": 577229.0, "quote_volume": 4127.81333, "trades": 40, "taker_buy_quote": 1928.47496}, {"ts": 1775636700000, "open": 0.00715, "high": 0.00715, "low": 0.00707, "close": 0.0071, "volume": 2961957.0, "quote_volume": 21031.25054, "trades": 123, "taker_buy_quote": 2944.77029}, {"ts": 1775636760000, "open": 0.0071, "high": 0.00714, "low": 0.00708, "close": 0.00712, "volume": 839500.0, "quote_volume": 5967.27802, "trades": 61, "taker_buy_quote": 4051.32962}, {"ts": 1775636820000, "open": 0.00713, "high": 0.00715, "low": 0.0071, "close": 0.00711, "volume": 624670.0, "quote_volume": 4449.99304, "trades": 48, "taker_buy_quote": 3106.38162}, {"ts": 1775636880000, "open": 0.0071, "high": 0.00711, "low": 0.00704, "close": 0.00706, "volume": 2181232.0, "quote_volume": 15427.25659, "trades": 119, "taker_buy_quote": 3396.99731}, {"ts": 1775636940000, "open": 0.00707, "high": 0.00712, "low": 0.00707, "close": 0.00711, "volume": 410714.0, "quote_volume": 2916.69012, "trades": 40, "taker_buy_quote": 1551.83033}, {"ts": 1775637000000, "open": 0.00709, "high": 0.0071, "low": 0.00688, "close": 0.00695, "volume": 9598318.0, "quote_volume": 66754.71803, "trades": 423, "taker_buy_quote": 21644.63063}, {"ts": 1775637060000, "open": 0.00695, "high": 0.007, "low": 0.00694, "close": 0.00699, "volume": 2756342.0, "quote_volume": 19187.68927, "trades": 161, "taker_buy_quote": 12135.67938}, {"ts": 1775637120000, "open": 0.00698, "high": 0.00702, "low": 0.00697, "close": 0.00699, "volume": 1196654.0, "quote_volume": 8369.11165, "trades": 73, "taker_buy_quote": 2781.8105}, {"ts": 1775637180000, "open": 0.007, "high": 0.00702, "low": 0.00699, "close": 0.00702, "volume": 1527725.0, "quote_volume": 10711.63219, "trades": 71, "taker_buy_quote": 6316.2945}, {"ts": 1775637240000, "open": 0.00703, "high": 0.00703, "low": 0.00699, "close": 0.00701, "volume": 2077628.0, "quote_volume": 14577.04438, "trades": 90, "taker_buy_quote": 10405.01459}, {"ts": 1775637300000, "open": 0.00701, "high": 0.00704, "low": 0.007, "close": 0.007, "volume": 474068.0, "quote_volume": 3330.77711, "trades": 33, "taker_buy_quote": 2727.30766}, {"ts": 1775637360000, "open": 0.00699, "high": 0.00699, "low": 0.00693, "close": 0.00694, "volume": 1625874.0, "quote_volume": 11305.20266, "trades": 89, "taker_buy_quote": 5707.92418}, {"ts": 1775637420000, "open": 0.00695, "high": 0.00696, "low": 0.00692, "close": 0.00692, "volume": 2474671.0, "quote_volume": 17167.79208, "trades": 128, "taker_buy_quote": 5668.0826}, {"ts": 1775637480000, "open": 0.00691, "high": 0.00692, "low": 0.00687, "close": 0.00689, "volume": 6473984.0, "quote_volume": 44629.81406, "trades": 270, "taker_buy_quote": 16230.20055}, {"ts": 1775637540000, "open": 0.0069, "high": 0.00692, "low": 0.00678, "close": 0.00687, "volume": 6244671.0, "quote_volume": 42796.86786, "trades": 322, "taker_buy_quote": 7592.27633}, {"ts": 1775637600000, "open": 0.00687, "high": 0.00691, "low": 0.00684, "close": 0.00689, "volume": 2800433.0, "quote_volume": 19239.47148, "trades": 101, "taker_buy_quote": 11383.96408}, {"ts": 1775637660000, "open": 0.00689, "high": 0.00693, "low": 0.00687, "close": 0.00687, "volume": 839201.0, "quote_volume": 5792.3788, "trades": 62, "taker_buy_quote": 2077.18918}, {"ts": 1775637720000, "open": 0.00686, "high": 0.00686, "low": 0.00677, "close": 0.00681, "volume": 4044665.0, "quote_volume": 27595.1871, "trades": 232, "taker_buy_quote": 9118.3022}, {"ts": 1775637780000, "open": 0.00681, "high": 0.00686, "low": 0.00678, "close": 0.0068, "volume": 4083641.0, "quote_volume": 27883.93436, "trades": 275, "taker_buy_quote": 16616.88355}, {"ts": 1775637840000, "open": 0.00681, "high": 0.00681, "low": 0.00664, "close": 0.00669, "volume": 20285701.0, "quote_volume": 136154.97648, "trades": 897, "taker_buy_quote": 45076.50082}, {"ts": 1775637900000, "open": 0.00669, "high": 0.00675, "low": 0.00669, "close": 0.00675, "volume": 2528803.0, "quote_volume": 17021.62238, "trades": 155, "taker_buy_quote": 11389.87236}, {"ts": 1775637960000, "open": 0.00675, "high": 0.00682, "low": 0.00674, "close": 0.00679, "volume": 2011771.0, "quote_volume": 13663.67332, "trades": 103, "taker_buy_quote": 5109.7805}, {"ts": 1775638020000, "open": 0.00678, "high": 0.00681, "low": 0.00678, "close": 0.00679, "volume": 2609011.0, "quote_volume": 17715.95035, "trades": 124, "taker_buy_quote": 8305.68176}, {"ts": 1775638080000, "open": 0.00679, "high": 0.00682, "low": 0.00677, "close": 0.00678, "volume": 1145358.0, "quote_volume": 7782.83329, "trades": 69, "taker_buy_quote": 7137.91169}, {"ts": 1775638140000, "open": 0.00678, "high": 0.00681, "low": 0.00677, "close": 0.00679, "volume": 1609132.0, "quote_volume": 10928.46186, "trades": 60, "taker_buy_quote": 4674.25228}, {"ts": 1775638200000, "open": 0.00678, "high": 0.00682, "low": 0.00678, "close": 0.00681, "volume": 1382430.0, "quote_volume": 9406.75109, "trades": 46, "taker_buy_quote": 7413.08443}, {"ts": 1775638260000, "open": 0.00681, "high": 0.00687, "low": 0.00681, "close": 0.00685, "volume": 2349125.0, "quote_volume": 16081.26804, "trades": 99, "taker_buy_quote": 12488.15675}, {"ts": 1775638320000, "open": 0.00685, "high": 0.00685, "low": 0.0068, "close": 0.00683, "volume": 2749292.0, "quote_volume": 18769.31808, "trades": 141, "taker_buy_quote": 7514.73854}, {"ts": 1775638380000, "open": 0.00682, "high": 0.00683, "low": 0.00679, "close": 0.00681, "volume": 1997162.0, "quote_volume": 13596.08447, "trades": 109, "taker_buy_quote": 8660.55944}, {"ts": 1775638440000, "open": 0.00682, "high": 0.00684, "low": 0.00679, "close": 0.00679, "volume": 1514464.0, "quote_volume": 10332.48505, "trades": 158, "taker_buy_quote": 7206.75648}, {"ts": 1775638500000, "open": 0.00678, "high": 0.00682, "low": 0.00678, "close": 0.00681, "volume": 2538325.0, "quote_volume": 17286.53424, "trades": 89, "taker_buy_quote": 15158.12994}, {"ts": 1775638560000, "open": 0.00681, "high": 0.00684, "low": 0.00681, "close": 0.00683, "volume": 430270.0, "quote_volume": 2931.9724, "trades": 31, "taker_buy_quote": 2445.92843}, {"ts": 1775638620000, "open": 0.00684, "high": 0.00686, "low": 0.00682, "close": 0.00684, "volume": 2140092.0, "quote_volume": 14621.60407, "trades": 48, "taker_buy_quote": 8669.64769}, {"ts": 1775638680000, "open": 0.00683, "high": 0.00684, "low": 0.00681, "close": 0.00681, "volume": 1034598.0, "quote_volume": 7057.99651, "trades": 36, "taker_buy_quote": 1781.69666}, {"ts": 1775638740000, "open": 0.00681, "high": 0.00683, "low": 0.00678, "close": 0.00679, "volume": 1178595.0, "quote_volume": 8020.65378, "trades": 60, "taker_buy_quote": 4563.82443}, {"ts": 1775638800000, "open": 0.00679, "high": 0.00682, "low": 0.00678, "close": 0.0068, "volume": 2001913.0, "quote_volume": 13618.89791, "trades": 100, "taker_buy_quote": 10344.60304}, {"ts": 1775638860000, "open": 0.0068, "high": 0.0068, "low": 0.00673, "close": 0.00677, "volume": 5235834.0, "quote_volume": 35431.23886, "trades": 189, "taker_buy_quote": 10794.07606}, {"ts": 1775638920000, "open": 0.00676, "high": 0.00677, "low": 0.00671, "close": 0.00676, "volume": 1196153.0, "quote_volume": 8052.6749, "trades": 63, "taker_buy_quote": 2400.27074}, {"ts": 1775638980000, "open": 0.00675, "high": 0.00675, "low": 0.0067, "close": 0.00672, "volume": 619731.0, "quote_volume": 4169.55366, "trades": 52, "taker_buy_quote": 1785.69821}, {"ts": 1775639040000, "open": 0.00672, "high": 0.00675, "low": 0.00669, "close": 0.00674, "volume": 1734651.0, "quote_volume": 11654.99457, "trades": 86, "taker_buy_quote": 6357.47009}, {"ts": 1775639100000, "open": 0.00675, "high": 0.00675, "low": 0.00672, "close": 0.00675, "volume": 2026164.0, "quote_volume": 13655.12793, "trades": 129, "taker_buy_quote": 3876.475}, {"ts": 1775639160000, "open": 0.00675, "high": 0.00678, "low": 0.00673, "close": 0.00678, "volume": 1909438.0, "quote_volume": 12881.05852, "trades": 110, "taker_buy_quote": 4275.28987}, {"ts": 1775639220000, "open": 0.00677, "high": 0.0068, "low": 0.00672, "close": 0.00672, "volume": 1772976.0, "quote_volume": 11976.89795, "trades": 80, "taker_buy_quote": 4417.96276}, {"ts": 1775639280000, "open": 0.00673, "high": 0.00674, "low": 0.00668, "close": 0.00669, "volume": 1439120.0, "quote_volume": 9647.07522, "trades": 54, "taker_buy_quote": 1632.58362}, {"ts": 1775639340000, "open": 0.00671, "high": 0.00678, "low": 0.00671, "close": 0.00677, "volume": 1536544.0, "quote_volume": 10402.66901, "trades": 110, "taker_buy_quote": 5763.93207}, {"ts": 1775639400000, "open": 0.00677, "high": 0.00681, "low": 0.00677, "close": 0.0068, "volume": 1048446.0, "quote_volume": 7120.27974, "trades": 66, "taker_buy_quote": 2425.04887}, {"ts": 1775639460000, "open": 0.00679, "high": 0.00682, "low": 0.00677, "close": 0.00678, "volume": 4025242.0, "quote_volume": 27390.7732, "trades": 125, "taker_buy_quote": 17396.52915}, {"ts": 1775639520000, "open": 0.00677, "high": 0.00678, "low": 0.00676, "close": 0.00676, "volume": 846254.0, "quote_volume": 5727.24639, "trades": 33, "taker_buy_quote": 2745.6225}, {"ts": 1775639580000, "open": 0.00675, "high": 0.00677, "low": 0.00674, "close": 0.00677, "volume": 1392662.0, "quote_volume": 9402.06881, "trades": 46, "taker_buy_quote": 3463.79067}, {"ts": 1775639640000, "open": 0.00678, "high": 0.0068, "low": 0.00676, "close": 0.00678, "volume": 2098897.0, "quote_volume": 14233.30714, "trades": 76, "taker_buy_quote": 9131.18167}, {"ts": 1775639700000, "open": 0.00678, "high": 0.00679, "low": 0.00676, "close": 0.00676, "volume": 445032.0, "quote_volume": 3015.26861, "trades": 27, "taker_buy_quote": 1526.30112}, {"ts": 1775639760000, "open": 0.00678, "high": 0.0068, "low": 0.00676, "close": 0.00677, "volume": 1221526.0, "quote_volume": 8292.9924, "trades": 120, "taker_buy_quote": 5053.70449}, {"ts": 1775639820000, "open": 0.00677, "high": 0.0068, "low": 0.00677, "close": 0.00679, "volume": 1926840.0, "quote_volume": 13082.13909, "trades": 64, "taker_buy_quote": 7917.42945}, {"ts": 1775639880000, "open": 0.00679, "high": 0.00682, "low": 0.00677, "close": 0.00677, "volume": 3545842.0, "quote_volume": 24140.21397, "trades": 99, "taker_buy_quote": 20799.01143}, {"ts": 1775639940000, "open": 0.00676, "high": 0.00676, "low": 0.00673, "close": 0.00674, "volume": 787042.0, "quote_volume": 5307.23451, "trades": 34, "taker_buy_quote": 3577.10218}, {"ts": 1775640000000, "open": 0.00675, "high": 0.00676, "low": 0.0067, "close": 0.00674, "volume": 2720847.0, "quote_volume": 18288.2271, "trades": 84, "taker_buy_quote": 10647.74809}, {"ts": 1775640060000, "open": 0.00674, "high": 0.00678, "low": 0.00672, "close": 0.00678, "volume": 1030290.0, "quote_volume": 6941.45658, "trades": 45, "taker_buy_quote": 3978.24225}, {"ts": 1775640120000, "open": 0.00677, "high": 0.00679, "low": 0.00677, "close": 0.00678, "volume": 324148.0, "quote_volume": 2198.01422, "trades": 20, "taker_buy_quote": 2102.50474}, {"ts": 1775640180000, "open": 0.00679, "high": 0.00679, "low": 0.00677, "close": 0.00679, "volume": 339183.0, "quote_volume": 2299.31447, "trades": 19, "taker_buy_quote": 1461.95108}, {"ts": 1775640240000, "open": 0.00677, "high": 0.00684, "low": 0.00677, "close": 0.00682, "volume": 2241890.0, "quote_volume": 15271.64851, "trades": 67, "taker_buy_quote": 13849.12169}, {"ts": 1775640300000, "open": 0.00681, "high": 0.00684, "low": 0.0068, "close": 0.00682, "volume": 1213703.0, "quote_volume": 8275.02981, "trades": 71, "taker_buy_quote": 1807.80714}, {"ts": 1775640360000, "open": 0.00682, "high": 0.00685, "low": 0.00682, "close": 0.00685, "volume": 1494597.0, "quote_volume": 10216.6603, "trades": 59, "taker_buy_quote": 5434.14515}, {"ts": 1775640420000, "open": 0.00685, "high": 0.00686, "low": 0.00684, "close": 0.00685, "volume": 452802.0, "quote_volume": 3101.00038, "trades": 58, "taker_buy_quote": 1281.96649}, {"ts": 1775640480000, "open": 0.00685, "high": 0.00685, "low": 0.00682, "close": 0.00682, "volume": 1003742.0, "quote_volume": 6860.86857, "trades": 61, "taker_buy_quote": 2935.0821}, {"ts": 1775640540000, "open": 0.00682, "high": 0.00685, "low": 0.00681, "close": 0.00684, "volume": 1711397.0, "quote_volume": 11689.41697, "trades": 67, "taker_buy_quote": 8917.71122}, {"ts": 1775640600000, "open": 0.00683, "high": 0.00683, "low": 0.00679, "close": 0.00679, "volume": 1502209.0, "quote_volume": 10229.90721, "trades": 73, "taker_buy_quote": 2617.93429}, {"ts": 1775640660000, "open": 0.0068, "high": 0.00681, "low": 0.00677, "close": 0.00679, "volume": 1662801.0, "quote_volume": 11295.57767, "trades": 53, "taker_buy_quote": 6684.3503}, {"ts": 1775640720000, "open": 0.0068, "high": 0.0068, "low": 0.00676, "close": 0.00676, "volume": 345982.0, "quote_volume": 2345.72604, "trades": 21, "taker_buy_quote": 365.80755}, {"ts": 1775640780000, "open": 0.00676, "high": 0.00677, "low": 0.00676, "close": 0.00676, "volume": 376977.0, "quote_volume": 2550.13585, "trades": 32, "taker_buy_quote": 796.19307}, {"ts": 1775640840000, "open": 0.00676, "high": 0.00679, "low": 0.00674, "close": 0.00678, "volume": 2407411.0, "quote_volume": 16271.91771, "trades": 140, "taker_buy_quote": 5038.82676}, {"ts": 1775640900000, "open": 0.00677, "high": 0.00678, "low": 0.00676, "close": 0.00678, "volume": 517056.0, "quote_volume": 3502.96124, "trades": 43, "taker_buy_quote": 1132.68593}, {"ts": 1775640960000, "open": 0.00678, "high": 0.00681, "low": 0.00678, "close": 0.00679, "volume": 205468.0, "quote_volume": 1395.92208, "trades": 21, "taker_buy_quote": 819.14436}, {"ts": 1775641020000, "open": 0.00679, "high": 0.00682, "low": 0.00678, "close": 0.00681, "volume": 745936.0, "quote_volume": 5071.60017, "trades": 33, "taker_buy_quote": 4155.70182}, {"ts": 1775641080000, "open": 0.00681, "high": 0.00683, "low": 0.00679, "close": 0.00679, "volume": 611285.0, "quote_volume": 4164.32849, "trades": 26, "taker_buy_quote": 1010.60898}, {"ts": 1775641140000, "open": 0.00679, "high": 0.00679, "low": 0.00675, "close": 0.00675, "volume": 643621.0, "quote_volume": 4364.74969, "trades": 22, "taker_buy_quote": 342.44942}, {"ts": 1775641200000, "open": 0.00675, "high": 0.00676, "low": 0.00661, "close": 0.0067, "volume": 12279042.0, "quote_volume": 81843.95512, "trades": 499, "taker_buy_quote": 33300.48877}, {"ts": 1775641260000, "open": 0.00669, "high": 0.00679, "low": 0.00667, "close": 0.00667, "volume": 7486621.0, "quote_volume": 50405.19776, "trades": 388, "taker_buy_quote": 15843.14317}, {"ts": 1775641320000, "open": 0.00669, "high": 0.00669, "low": 0.00658, "close": 0.0066, "volume": 1993133.0, "quote_volume": 13189.23145, "trades": 155, "taker_buy_quote": 4044.57632}, {"ts": 1775641380000, "open": 0.00662, "high": 0.00663, "low": 0.00659, "close": 0.00663, "volume": 2537631.0, "quote_volume": 16774.903, "trades": 89, "taker_buy_quote": 8826.49729}, {"ts": 1775641440000, "open": 0.00662, "high": 0.00667, "low": 0.00662, "close": 0.00663, "volume": 2746529.0, "quote_volume": 18247.58234, "trades": 98, "taker_buy_quote": 9422.54082}, {"ts": 1775641500000, "open": 0.00664, "high": 0.00667, "low": 0.00663, "close": 0.00665, "volume": 608758.0, "quote_volume": 4047.34201, "trades": 68, "taker_buy_quote": 2238.98759}, {"ts": 1775641560000, "open": 0.00665, "high": 0.00666, "low": 0.00663, "close": 0.00665, "volume": 407066.0, "quote_volume": 2705.04272, "trades": 47, "taker_buy_quote": 965.64589}, {"ts": 1775641620000, "open": 0.00665, "high": 0.00666, "low": 0.00664, "close": 0.00664, "volume": 489761.0, "quote_volume": 3254.1812, "trades": 26, "taker_buy_quote": 891.79743}, {"ts": 1775641680000, "open": 0.00666, "high": 0.00666, "low": 0.00664, "close": 0.00665, "volume": 1012821.0, "quote_volume": 6735.66374, "trades": 30, "taker_buy_quote": 2820.05035}, {"ts": 1775641740000, "open": 0.00664, "high": 0.00664, "low": 0.00658, "close": 0.00661, "volume": 1917746.0, "quote_volume": 12659.86813, "trades": 75, "taker_buy_quote": 3355.86486}, {"ts": 1775641800000, "open": 0.0066, "high": 0.00664, "low": 0.00659, "close": 0.0066, "volume": 2127281.0, "quote_volume": 14050.98907, "trades": 120, "taker_buy_quote": 4316.34337}, {"ts": 1775641860000, "open": 0.00659, "high": 0.00659, "low": 0.00657, "close": 0.00659, "volume": 573571.0, "quote_volume": 3774.71283, "trades": 44, "taker_buy_quote": 621.55963}, {"ts": 1775641920000, "open": 0.00659, "high": 0.00661, "low": 0.00658, "close": 0.00658, "volume": 693736.0, "quote_volume": 4577.44233, "trades": 51, "taker_buy_quote": 2439.93588}, {"ts": 1775641980000, "open": 0.00658, "high": 0.00662, "low": 0.00652, "close": 0.00662, "volume": 2691976.0, "quote_volume": 17658.96357, "trades": 101, "taker_buy_quote": 7801.53909}, {"ts": 1775642040000, "open": 0.00662, "high": 0.00668, "low": 0.00662, "close": 0.00667, "volume": 1297131.0, "quote_volume": 8648.05209, "trades": 67, "taker_buy_quote": 3445.59021}, {"ts": 1775642100000, "open": 0.00667, "high": 0.00668, "low": 0.00666, "close": 0.00668, "volume": 555087.0, "quote_volume": 3702.59092, "trades": 36, "taker_buy_quote": 2371.12016}, {"ts": 1775642160000, "open": 0.00666, "high": 0.00668, "low": 0.00666, "close": 0.00667, "volume": 186364.0, "quote_volume": 1241.6207, "trades": 20, "taker_buy_quote": 16.20568}, {"ts": 1775642220000, "open": 0.00666, "high": 0.0067, "low": 0.00666, "close": 0.00669, "volume": 196732.0, "quote_volume": 1315.7223, "trades": 20, "taker_buy_quote": 854.39694}, {"ts": 1775642280000, "open": 0.0067, "high": 0.0067, "low": 0.00666, "close": 0.00668, "volume": 361623.0, "quote_volume": 2413.43132, "trades": 34, "taker_buy_quote": 397.96966}, {"ts": 1775642340000, "open": 0.00668, "high": 0.00668, "low": 0.00662, "close": 0.00663, "volume": 658082.0, "quote_volume": 4376.44086, "trades": 40, "taker_buy_quote": 77.29904}, {"ts": 1775642400000, "open": 0.00662, "high": 0.00665, "low": 0.00662, "close": 0.00663, "volume": 1360839.0, "quote_volume": 9030.23056, "trades": 69, "taker_buy_quote": 1724.0622}, {"ts": 1775642460000, "open": 0.00662, "high": 0.00663, "low": 0.00656, "close": 0.00656, "volume": 1883605.0, "quote_volume": 12422.79639, "trades": 62, "taker_buy_quote": 2417.79123}, {"ts": 1775642520000, "open": 0.00657, "high": 0.00661, "low": 0.00644, "close": 0.00644, "volume": 4967995.0, "quote_volume": 32345.39608, "trades": 200, "taker_buy_quote": 10941.89841}, {"ts": 1775642580000, "open": 0.00645, "high": 0.00651, "low": 0.00645, "close": 0.0065, "volume": 2935890.0, "quote_volume": 19069.65693, "trades": 156, "taker_buy_quote": 3387.49374}, {"ts": 1775642640000, "open": 0.0065, "high": 0.00651, "low": 0.00646, "close": 0.00648, "volume": 2828554.0, "quote_volume": 18344.27002, "trades": 159, "taker_buy_quote": 2347.91281}, {"ts": 1775642700000, "open": 0.00648, "high": 0.0065, "low": 0.00646, "close": 0.0065, "volume": 1877989.0, "quote_volume": 12171.1981, "trades": 153, "taker_buy_quote": 3355.80628}, {"ts": 1775642760000, "open": 0.00651, "high": 0.00657, "low": 0.00651, "close": 0.00654, "volume": 1152661.0, "quote_volume": 7541.0306, "trades": 70, "taker_buy_quote": 3635.86828}, {"ts": 1775642820000, "open": 0.00655, "high": 0.00656, "low": 0.00652, "close": 0.00655, "volume": 806178.0, "quote_volume": 5272.88617, "trades": 102, "taker_buy_quote": 1399.09844}, {"ts": 1775642880000, "open": 0.00656, "high": 0.00657, "low": 0.00652, "close": 0.00652, "volume": 743452.0, "quote_volume": 4863.90699, "trades": 93, "taker_buy_quote": 1585.51766}, {"ts": 1775642940000, "open": 0.00652, "high": 0.00654, "low": 0.00652, "close": 0.00652, "volume": 327277.0, "quote_volume": 2134.41297, "trades": 65, "taker_buy_quote": 150.19728}, {"ts": 1775643000000, "open": 0.00652, "high": 0.00653, "low": 0.00649, "close": 0.00651, "volume": 2882672.0, "quote_volume": 18774.23257, "trades": 170, "taker_buy_quote": 4707.19303}, {"ts": 1775643060000, "open": 0.00651, "high": 0.00651, "low": 0.00646, "close": 0.0065, "volume": 4403277.0, "quote_volume": 28539.35448, "trades": 191, "taker_buy_quote": 5437.66816}, {"ts": 1775643120000, "open": 0.0065, "high": 0.0065, "low": 0.00643, "close": 0.00645, "volume": 3741319.0, "quote_volume": 24156.33021, "trades": 171, "taker_buy_quote": 2044.07831}, {"ts": 1775643180000, "open": 0.00645, "high": 0.00646, "low": 0.00641, "close": 0.00644, "volume": 2124450.0, "quote_volume": 13668.98739, "trades": 151, "taker_buy_quote": 3649.63885}, {"ts": 1775643240000, "open": 0.00644, "high": 0.00645, "low": 0.00642, "close": 0.00644, "volume": 4326878.0, "quote_volume": 27839.66749, "trades": 442, "taker_buy_quote": 10206.69958}, {"ts": 1775643300000, "open": 0.00645, "high": 0.00646, "low": 0.00642, "close": 0.00644, "volume": 1859773.0, "quote_volume": 11977.38654, "trades": 157, "taker_buy_quote": 8723.50941}, {"ts": 1775643360000, "open": 0.00644, "high": 0.00645, "low": 0.00642, "close": 0.00644, "volume": 3345261.0, "quote_volume": 21522.49394, "trades": 195, "taker_buy_quote": 7885.46617}, {"ts": 1775643420000, "open": 0.00644, "high": 0.00648, "low": 0.00643, "close": 0.00647, "volume": 1627961.0, "quote_volume": 10498.07328, "trades": 137, "taker_buy_quote": 8423.45548}, {"ts": 1775643480000, "open": 0.00647, "high": 0.00648, "low": 0.00643, "close": 0.00645, "volume": 842197.0, "quote_volume": 5428.57259, "trades": 55, "taker_buy_quote": 325.78397}, {"ts": 1775643540000, "open": 0.00643, "high": 0.00647, "low": 0.00643, "close": 0.00646, "volume": 962156.0, "quote_volume": 6205.76504, "trades": 211, "taker_buy_quote": 4040.71901}, {"ts": 1775643600000, "open": 0.00646, "high": 0.00649, "low": 0.00646, "close": 0.00649, "volume": 276563.0, "quote_volume": 1793.41695, "trades": 39, "taker_buy_quote": 410.85599}, {"ts": 1775643660000, "open": 0.00649, "high": 0.00649, "low": 0.00645, "close": 0.00646, "volume": 843008.0, "quote_volume": 5452.42049, "trades": 77, "taker_buy_quote": 1007.15902}, {"ts": 1775643720000, "open": 0.00646, "high": 0.0065, "low": 0.00646, "close": 0.00649, "volume": 730075.0, "quote_volume": 4725.71643, "trades": 38, "taker_buy_quote": 1530.84035}, {"ts": 1775643780000, "open": 0.00648, "high": 0.0065, "low": 0.00648, "close": 0.00649, "volume": 345941.0, "quote_volume": 2245.17281, "trades": 27, "taker_buy_quote": 1505.8149}, {"ts": 1775643840000, "open": 0.00648, "high": 0.0065, "low": 0.00647, "close": 0.00649, "volume": 689474.0, "quote_volume": 4473.62577, "trades": 46, "taker_buy_quote": 2438.25628}, {"ts": 1775643900000, "open": 0.00648, "high": 0.00649, "low": 0.00646, "close": 0.00647, "volume": 894637.0, "quote_volume": 5791.29127, "trades": 77, "taker_buy_quote": 2311.90686}, {"ts": 1775643960000, "open": 0.00647, "high": 0.0065, "low": 0.00647, "close": 0.00649, "volume": 1195033.0, "quote_volume": 7747.67665, "trades": 81, "taker_buy_quote": 7219.29856}, {"ts": 1775644020000, "open": 0.00649, "high": 0.00649, "low": 0.00645, "close": 0.00645, "volume": 2047753.0, "quote_volume": 13263.31758, "trades": 98, "taker_buy_quote": 3390.73716}, {"ts": 1775644080000, "open": 0.00646, "high": 0.00647, "low": 0.00645, "close": 0.00645, "volume": 724827.0, "quote_volume": 4679.0277, "trades": 39, "taker_buy_quote": 1835.42169}, {"ts": 1775644140000, "open": 0.00646, "high": 0.00647, "low": 0.00643, "close": 0.00645, "volume": 1606586.0, "quote_volume": 10355.71357, "trades": 60, "taker_buy_quote": 5203.82986}, {"ts": 1775644200000, "open": 0.00646, "high": 0.00648, "low": 0.00643, "close": 0.00643, "volume": 602504.0, "quote_volume": 3891.88258, "trades": 91, "taker_buy_quote": 1614.25094}, {"ts": 1775644260000, "open": 0.00643, "high": 0.00643, "low": 0.00626, "close": 0.00629, "volume": 18637353.0, "quote_volume": 117953.21784, "trades": 753, "taker_buy_quote": 33958.78389}, {"ts": 1775644320000, "open": 0.00629, "high": 0.00635, "low": 0.00629, "close": 0.00632, "volume": 9375005.0, "quote_volume": 59265.11422, "trades": 665, "taker_buy_quote": 26726.10157}, {"ts": 1775644380000, "open": 0.00631, "high": 0.00634, "low": 0.00628, "close": 0.00633, "volume": 4692521.0, "quote_volume": 29621.24118, "trades": 447, "taker_buy_quote": 14766.72073}, {"ts": 1775644440000, "open": 0.00633, "high": 0.00635, "low": 0.00632, "close": 0.00633, "volume": 1252418.0, "quote_volume": 7929.38719, "trades": 73, "taker_buy_quote": 3848.63603}, {"ts": 1775644500000, "open": 0.00632, "high": 0.00636, "low": 0.00632, "close": 0.00635, "volume": 1922221.0, "quote_volume": 12188.07531, "trades": 111, "taker_buy_quote": 4708.13151}, {"ts": 1775644560000, "open": 0.00635, "high": 0.00638, "low": 0.00634, "close": 0.00635, "volume": 3313654.0, "quote_volume": 21057.42808, "trades": 112, "taker_buy_quote": 15096.95944}, {"ts": 1775644620000, "open": 0.00635, "high": 0.00637, "low": 0.0063, "close": 0.00637, "volume": 6204616.0, "quote_volume": 39317.70632, "trades": 350, "taker_buy_quote": 15293.85593}, {"ts": 1775644680000, "open": 0.00637, "high": 0.00638, "low": 0.00636, "close": 0.00637, "volume": 1707269.0, "quote_volume": 10875.17913, "trades": 114, "taker_buy_quote": 8289.80956}, {"ts": 1775644740000, "open": 0.00637, "high": 0.00637, "low": 0.00626, "close": 0.00635, "volume": 11292110.0, "quote_volume": 71397.08712, "trades": 653, "taker_buy_quote": 22141.2552}, {"ts": 1775644800000, "open": 0.00633, "high": 0.00635, "low": 0.00633, "close": 0.00634, "volume": 1155275.0, "quote_volume": 7330.97641, "trades": 53, "taker_buy_quote": 3317.55841}, {"ts": 1775644860000, "open": 0.00635, "high": 0.00637, "low": 0.00635, "close": 0.00636, "volume": 1110943.0, "quote_volume": 7067.62986, "trades": 69, "taker_buy_quote": 6294.23478}, {"ts": 1775644920000, "open": 0.00636, "high": 0.00638, "low": 0.00634, "close": 0.00635, "volume": 1171455.0, "quote_volume": 7446.4885, "trades": 97, "taker_buy_quote": 2064.53187}, {"ts": 1775644980000, "open": 0.00635, "high": 0.00636, "low": 0.00634, "close": 0.00635, "volume": 1096648.0, "quote_volume": 6962.09654, "trades": 86, "taker_buy_quote": 3942.089}, {"ts": 1775645040000, "open": 0.00635, "high": 0.00636, "low": 0.00634, "close": 0.00635, "volume": 1292889.0, "quote_volume": 8210.6186, "trades": 66, "taker_buy_quote": 1290.24452}, {"ts": 1775645100000, "open": 0.00636, "high": 0.00636, "low": 0.00635, "close": 0.00635, "volume": 108425.0, "quote_volume": 688.95949, "trades": 10, "taker_buy_quote": 293.03064}, {"ts": 1775645160000, "open": 0.00636, "high": 0.00636, "low": 0.00634, "close": 0.00634, "volume": 846224.0, "quote_volume": 5381.43179, "trades": 21, "taker_buy_quote": 1050.7674}, {"ts": 1775645220000, "open": 0.00634, "high": 0.00637, "low": 0.00633, "close": 0.00634, "volume": 1777921.0, "quote_volume": 11300.88413, "trades": 111, "taker_buy_quote": 6327.72594}, {"ts": 1775645280000, "open": 0.00634, "high": 0.00636, "low": 0.00634, "close": 0.00636, "volume": 1086143.0, "quote_volume": 6902.69136, "trades": 46, "taker_buy_quote": 4146.30794}, {"ts": 1775645340000, "open": 0.00636, "high": 0.0064, "low": 0.00636, "close": 0.00639, "volume": 3870070.0, "quote_volume": 24724.77526, "trades": 103, "taker_buy_quote": 18254.71134}, {"ts": 1775645400000, "open": 0.00638, "high": 0.0064, "low": 0.00636, "close": 0.00636, "volume": 2131699.0, "quote_volume": 13617.61642, "trades": 97, "taker_buy_quote": 6793.88631}, {"ts": 1775645460000, "open": 0.00637, "high": 0.00638, "low": 0.00637, "close": 0.00637, "volume": 126592.0, "quote_volume": 806.39903, "trades": 13, "taker_buy_quote": 283.65772}, {"ts": 1775645520000, "open": 0.00638, "high": 0.00638, "low": 0.00638, "close": 0.00638, "volume": 257500.0, "quote_volume": 1642.85, "trades": 14, "taker_buy_quote": 1494.82762}, {"ts": 1775645580000, "open": 0.00639, "high": 0.00641, "low": 0.00638, "close": 0.00639, "volume": 1497332.0, "quote_volume": 9580.59445, "trades": 85, "taker_buy_quote": 4596.83563}, {"ts": 1775645640000, "open": 0.00638, "high": 0.00639, "low": 0.00637, "close": 0.00638, "volume": 753008.0, "quote_volume": 4805.4942, "trades": 41, "taker_buy_quote": 2161.45652}, {"ts": 1775645700000, "open": 0.00639, "high": 0.00639, "low": 0.00638, "close": 0.00639, "volume": 406767.0, "quote_volume": 2599.03113, "trades": 46, "taker_buy_quote": 616.14297}, {"ts": 1775645760000, "open": 0.00638, "high": 0.00639, "low": 0.00637, "close": 0.00637, "volume": 426907.0, "quote_volume": 2723.74694, "trades": 53, "taker_buy_quote": 1446.12998}, {"ts": 1775645820000, "open": 0.00637, "high": 0.00638, "low": 0.00636, "close": 0.00636, "volume": 723228.0, "quote_volume": 4611.96473, "trades": 61, "taker_buy_quote": 2667.04416}, {"ts": 1775645880000, "open": 0.00636, "high": 0.00637, "low": 0.00636, "close": 0.00637, "volume": 124132.0, "quote_volume": 790.6422, "trades": 13, "taker_buy_quote": 128.66126}, {"ts": 1775645940000, "open": 0.00636, "high": 0.00637, "low": 0.00634, "close": 0.00634, "volume": 2364467.0, "quote_volume": 15013.12969, "trades": 95, "taker_buy_quote": 4411.81848}, {"ts": 1775646000000, "open": 0.00634, "high": 0.00637, "low": 0.00632, "close": 0.00632, "volume": 1758514.0, "quote_volume": 11143.18144, "trades": 93, "taker_buy_quote": 1894.74196}, {"ts": 1775646060000, "open": 0.00633, "high": 0.00634, "low": 0.0063, "close": 0.00631, "volume": 704321.0, "quote_volume": 4452.51942, "trades": 56, "taker_buy_quote": 2121.5701}, {"ts": 1775646120000, "open": 0.00631, "high": 0.00632, "low": 0.00624, "close": 0.00628, "volume": 2042894.0, "quote_volume": 12836.91694, "trades": 185, "taker_buy_quote": 6086.93624}, {"ts": 1775646180000, "open": 0.00628, "high": 0.00635, "low": 0.00627, "close": 0.00634, "volume": 3404420.0, "quote_volume": 21420.55424, "trades": 281, "taker_buy_quote": 11437.88462}, {"ts": 1775646240000, "open": 0.00634, "high": 0.00636, "low": 0.00633, "close": 0.00635, "volume": 810234.0, "quote_volume": 5142.25487, "trades": 70, "taker_buy_quote": 930.45984}, {"ts": 1775646300000, "open": 0.00635, "high": 0.00638, "low": 0.00635, "close": 0.00637, "volume": 720183.0, "quote_volume": 4584.48717, "trades": 75, "taker_buy_quote": 3040.7664}, {"ts": 1775646360000, "open": 0.00635, "high": 0.00636, "low": 0.00634, "close": 0.00634, "volume": 292975.0, "quote_volume": 1859.34852, "trades": 48, "taker_buy_quote": 640.39594}, {"ts": 1775646420000, "open": 0.00633, "high": 0.00634, "low": 0.00632, "close": 0.00633, "volume": 1161604.0, "quote_volume": 7352.49735, "trades": 66, "taker_buy_quote": 2207.60587}, {"ts": 1775646480000, "open": 0.00634, "high": 0.00635, "low": 0.00633, "close": 0.00634, "volume": 1134150.0, "quote_volume": 7188.20065, "trades": 52, "taker_buy_quote": 2037.15741}, {"ts": 1775646540000, "open": 0.00633, "high": 0.00635, "low": 0.00632, "close": 0.00634, "volume": 2549532.0, "quote_volume": 16150.65475, "trades": 103, "taker_buy_quote": 11858.55938}, {"ts": 1775646600000, "open": 0.00634, "high": 0.00636, "low": 0.00633, "close": 0.00634, "volume": 504266.0, "quote_volume": 3202.4327, "trades": 31, "taker_buy_quote": 2330.43928}, {"ts": 1775646660000, "open": 0.00634, "high": 0.00636, "low": 0.00632, "close": 0.00632, "volume": 530815.0, "quote_volume": 3368.15233, "trades": 34, "taker_buy_quote": 1076.94924}, {"ts": 1775646720000, "open": 0.00632, "high": 0.00632, "low": 0.00628, "close": 0.00628, "volume": 400055.0, "quote_volume": 2518.37878, "trades": 39, "taker_buy_quote": 326.39446}, {"ts": 1775646780000, "open": 0.00628, "high": 0.00637, "low": 0.00628, "close": 0.00637, "volume": 6912504.0, "quote_volume": 43767.95485, "trades": 171, "taker_buy_quote": 36649.25693}, {"ts": 1775646840000, "open": 0.00637, "high": 0.00638, "low": 0.00635, "close": 0.00638, "volume": 1051301.0, "quote_volume": 6692.98174, "trades": 62, "taker_buy_quote": 5058.1355}, {"ts": 1775646900000, "open": 0.00638, "high": 0.0064, "low": 0.00637, "close": 0.00638, "volume": 3136461.0, "quote_volume": 20044.94937, "trades": 105, "taker_buy_quote": 10426.82824}, {"ts": 1775646960000, "open": 0.00638, "high": 0.00638, "low": 0.00635, "close": 0.00635, "volume": 103928.0, "quote_volume": 662.04981, "trades": 10, "taker_buy_quote": 59.87712}, {"ts": 1775647020000, "open": 0.00635, "high": 0.00636, "low": 0.00635, "close": 0.00636, "volume": 839180.0, "quote_volume": 5337.15488, "trades": 47, "taker_buy_quote": 3835.1754}, {"ts": 1775647080000, "open": 0.00636, "high": 0.00636, "low": 0.00634, "close": 0.00634, "volume": 567880.0, "quote_volume": 3606.45027, "trades": 26, "taker_buy_quote": 1481.09333}, {"ts": 1775647140000, "open": 0.00635, "high": 0.00635, "low": 0.00632, "close": 0.00632, "volume": 954384.0, "quote_volume": 6046.17105, "trades": 54, "taker_buy_quote": 1067.51698}, {"ts": 1775647200000, "open": 0.00631, "high": 0.00633, "low": 0.00631, "close": 0.00631, "volume": 846153.0, "quote_volume": 5340.91729, "trades": 29, "taker_buy_quote": 3148.50034}, {"ts": 1775647260000, "open": 0.00631, "high": 0.00632, "low": 0.00629, "close": 0.00629, "volume": 130562.0, "quote_volume": 822.9861, "trades": 20, "taker_buy_quote": 188.44252}, {"ts": 1775647320000, "open": 0.0063, "high": 0.00631, "low": 0.00628, "close": 0.00628, "volume": 359542.0, "quote_volume": 2261.44415, "trades": 26, "taker_buy_quote": 132.18006}, {"ts": 1775647380000, "open": 0.00628, "high": 0.0063, "low": 0.00627, "close": 0.0063, "volume": 1391597.0, "quote_volume": 8748.5524, "trades": 115, "taker_buy_quote": 5466.46246}, {"ts": 1775647440000, "open": 0.00629, "high": 0.00629, "low": 0.00627, "close": 0.00629, "volume": 498743.0, "quote_volume": 3133.56709, "trades": 41, "taker_buy_quote": 52.21329}, {"ts": 1775647500000, "open": 0.00628, "high": 0.00629, "low": 0.00627, "close": 0.00627, "volume": 1197882.0, "quote_volume": 7521.98085, "trades": 57, "taker_buy_quote": 4869.79287}, {"ts": 1775647560000, "open": 0.00628, "high": 0.00629, "low": 0.00627, "close": 0.00629, "volume": 664472.0, "quote_volume": 4174.14606, "trades": 30, "taker_buy_quote": 1509.49675}, {"ts": 1775647620000, "open": 0.00629, "high": 0.0063, "low": 0.00628, "close": 0.00629, "volume": 1011136.0, "quote_volume": 6360.22866, "trades": 72, "taker_buy_quote": 1991.92194}, {"ts": 1775647680000, "open": 0.00628, "high": 0.00629, "low": 0.00627, "close": 0.00629, "volume": 1071134.0, "quote_volume": 6733.17521, "trades": 40, "taker_buy_quote": 2854.88115}, {"ts": 1775647740000, "open": 0.00629, "high": 0.0063, "low": 0.00629, "close": 0.00629, "volume": 354695.0, "quote_volume": 2231.04107, "trades": 27, "taker_buy_quote": 5.9976}, {"ts": 1775647800000, "open": 0.00629, "high": 0.0063, "low": 0.00623, "close": 0.00624, "volume": 6094358.0, "quote_volume": 38152.14462, "trades": 248, "taker_buy_quote": 5780.5076}, {"ts": 1775647860000, "open": 0.00625, "high": 0.00625, "low": 0.00623, "close": 0.00625, "volume": 2492295.0, "quote_volume": 15547.11045, "trades": 141, "taker_buy_quote": 5630.422}, {"ts": 1775647920000, "open": 0.00625, "high": 0.00628, "low": 0.00625, "close": 0.00627, "volume": 732274.0, "quote_volume": 4589.85601, "trades": 40, "taker_buy_quote": 2522.27721}, {"ts": 1775647980000, "open": 0.00627, "high": 0.00627, "low": 0.00626, "close": 0.00626, "volume": 375292.0, "quote_volume": 2350.51432, "trades": 9, "taker_buy_quote": 12.76572}, {"ts": 1775648040000, "open": 0.00626, "high": 0.00627, "low": 0.00622, "close": 0.00624, "volume": 3647694.0, "quote_volume": 22775.77307, "trades": 103, "taker_buy_quote": 4675.31684}, {"ts": 1775648100000, "open": 0.00624, "high": 0.00628, "low": 0.00624, "close": 0.00628, "volume": 987407.0, "quote_volume": 6179.0662, "trades": 51, "taker_buy_quote": 4325.00583}, {"ts": 1775648160000, "open": 0.00627, "high": 0.00628, "low": 0.00626, "close": 0.00626, "volume": 763099.0, "quote_volume": 4785.47862, "trades": 32, "taker_buy_quote": 2724.56607}, {"ts": 1775648220000, "open": 0.00626, "high": 0.00626, "low": 0.00623, "close": 0.00625, "volume": 271900.0, "quote_volume": 1696.94762, "trades": 24, "taker_buy_quote": 565.28624}, {"ts": 1775648280000, "open": 0.00625, "high": 0.00625, "low": 0.00618, "close": 0.00622, "volume": 9365790.0, "quote_volume": 58231.46701, "trades": 244, "taker_buy_quote": 12463.65387}, {"ts": 1775648340000, "open": 0.00623, "high": 0.00626, "low": 0.00622, "close": 0.00626, "volume": 200915.0, "quote_volume": 1253.29298, "trades": 36, "taker_buy_quote": 760.4283}, {"ts": 1775648400000, "open": 0.00625, "high": 0.00625, "low": 0.00623, "close": 0.00624, "volume": 1065727.0, "quote_volume": 6651.85077, "trades": 43, "taker_buy_quote": 2138.48375}, {"ts": 1775648460000, "open": 0.00625, "high": 0.00626, "low": 0.00625, "close": 0.00626, "volume": 607280.0, "quote_volume": 3797.24544, "trades": 28, "taker_buy_quote": 2455.75639}, {"ts": 1775648520000, "open": 0.00627, "high": 0.00627, "low": 0.00626, "close": 0.00626, "volume": 696008.0, "quote_volume": 4363.23355, "trades": 33, "taker_buy_quote": 1722.32414}, {"ts": 1775648580000, "open": 0.00626, "high": 0.00626, "low": 0.00625, "close": 0.00625, "volume": 240139.0, "quote_volume": 1502.80694, "trades": 14, "taker_buy_quote": 289.73975}, {"ts": 1775648640000, "open": 0.00625, "high": 0.00628, "low": 0.00625, "close": 0.00628, "volume": 493879.0, "quote_volume": 3095.65932, "trades": 21, "taker_buy_quote": 2256.35897}, {"ts": 1775648700000, "open": 0.00627, "high": 0.00629, "low": 0.00627, "close": 0.00629, "volume": 242663.0, "quote_volume": 1524.81482, "trades": 13, "taker_buy_quote": 1245.77877}, {"ts": 1775648760000, "open": 0.00628, "high": 0.0063, "low": 0.00628, "close": 0.00629, "volume": 1347302.0, "quote_volume": 8473.63377, "trades": 48, "taker_buy_quote": 6383.88408}, {"ts": 1775648820000, "open": 0.00628, "high": 0.00631, "low": 0.00628, "close": 0.00631, "volume": 1136646.0, "quote_volume": 7141.86993, "trades": 28, "taker_buy_quote": 1709.74529}, {"ts": 1775648880000, "open": 0.0063, "high": 0.00631, "low": 0.00629, "close": 0.0063, "volume": 449281.0, "quote_volume": 2830.47721, "trades": 19, "taker_buy_quote": 1286.51364}, {"ts": 1775648940000, "open": 0.00631, "high": 0.00631, "low": 0.00627, "close": 0.00629, "volume": 2424559.0, "quote_volume": 15245.05741, "trades": 103, "taker_buy_quote": 4116.12402}, {"ts": 1775649000000, "open": 0.00629, "high": 0.00631, "low": 0.00628, "close": 0.00629, "volume": 700033.0, "quote_volume": 4405.81858, "trades": 34, "taker_buy_quote": 1104.19543}, {"ts": 1775649060000, "open": 0.00629, "high": 0.00633, "low": 0.00628, "close": 0.00632, "volume": 3279256.0, "quote_volume": 20675.63105, "trades": 98, "taker_buy_quote": 14610.56056}, {"ts": 1775649120000, "open": 0.00632, "high": 0.00633, "low": 0.00631, "close": 0.00632, "volume": 970134.0, "quote_volume": 6124.89846, "trades": 38, "taker_buy_quote": 1293.98455}, {"ts": 1775649180000, "open": 0.00633, "high": 0.00634, "low": 0.00632, "close": 0.00634, "volume": 733431.0, "quote_volume": 4642.51875, "trades": 36, "taker_buy_quote": 3130.48575}, {"ts": 1775649240000, "open": 0.00634, "high": 0.00635, "low": 0.00631, "close": 0.00633, "volume": 2572731.0, "quote_volume": 16287.83515, "trades": 84, "taker_buy_quote": 6760.5615}, {"ts": 1775649300000, "open": 0.00633, "high": 0.00636, "low": 0.00633, "close": 0.00635, "volume": 1064670.0, "quote_volume": 6755.16057, "trades": 47, "taker_buy_quote": 6676.03957}, {"ts": 1775649360000, "open": 0.00635, "high": 0.00637, "low": 0.00634, "close": 0.00634, "volume": 733511.0, "quote_volume": 4656.55954, "trades": 31, "taker_buy_quote": 1558.91719}, {"ts": 1775649420000, "open": 0.00634, "high": 0.00636, "low": 0.00634, "close": 0.00634, "volume": 676280.0, "quote_volume": 4290.4387, "trades": 33, "taker_buy_quote": 3859.8576}, {"ts": 1775649480000, "open": 0.00635, "high": 0.00637, "low": 0.00633, "close": 0.00637, "volume": 852926.0, "quote_volume": 5423.00179, "trades": 35, "taker_buy_quote": 5188.81488}, {"ts": 1775649540000, "open": 0.00637, "high": 0.00637, "low": 0.00634, "close": 0.00635, "volume": 1014903.0, "quote_volume": 6447.60222, "trades": 40, "taker_buy_quote": 2037.78555}, {"ts": 1775649600000, "open": 0.00635, "high": 0.00636, "low": 0.00632, "close": 0.00633, "volume": 1786023.0, "quote_volume": 11323.15084, "trades": 88, "taker_buy_quote": 6425.98046}, {"ts": 1775649660000, "open": 0.00632, "high": 0.00634, "low": 0.0063, "close": 0.00632, "volume": 1029508.0, "quote_volume": 6506.09834, "trades": 51, "taker_buy_quote": 3145.25871}, {"ts": 1775649720000, "open": 0.00632, "high": 0.00639, "low": 0.00632, "close": 0.00635, "volume": 2547579.0, "quote_volume": 16176.52761, "trades": 141, "taker_buy_quote": 13816.9439}, {"ts": 1775649780000, "open": 0.00635, "high": 0.00635, "low": 0.00631, "close": 0.00631, "volume": 521189.0, "quote_volume": 3302.19882, "trades": 30, "taker_buy_quote": 1879.15075}, {"ts": 1775649840000, "open": 0.00631, "high": 0.00631, "low": 0.00628, "close": 0.00629, "volume": 1086543.0, "quote_volume": 6843.02423, "trades": 64, "taker_buy_quote": 1604.46794}, {"ts": 1775649900000, "open": 0.00629, "high": 0.0063, "low": 0.00628, "close": 0.0063, "volume": 924892.0, "quote_volume": 5819.0453, "trades": 42, "taker_buy_quote": 4099.03897}, {"ts": 1775649960000, "open": 0.0063, "high": 0.00634, "low": 0.00629, "close": 0.00633, "volume": 1278060.0, "quote_volume": 8058.50708, "trades": 68, "taker_buy_quote": 6426.18207}, {"ts": 1775650020000, "open": 0.00635, "high": 0.00637, "low": 0.00634, "close": 0.00635, "volume": 1786990.0, "quote_volume": 11366.33578, "trades": 57, "taker_buy_quote": 2007.14044}, {"ts": 1775650080000, "open": 0.00634, "high": 0.00635, "low": 0.00633, "close": 0.00633, "volume": 1207374.0, "quote_volume": 7651.77359, "trades": 36, "taker_buy_quote": 5111.31453}, {"ts": 1775650140000, "open": 0.00632, "high": 0.00634, "low": 0.00629, "close": 0.00631, "volume": 1494652.0, "quote_volume": 9446.29225, "trades": 80, "taker_buy_quote": 6534.63626}, {"ts": 1775650200000, "open": 0.00631, "high": 0.00633, "low": 0.00631, "close": 0.00632, "volume": 226944.0, "quote_volume": 1434.6965, "trades": 13, "taker_buy_quote": 1131.50826}, {"ts": 1775650260000, "open": 0.00632, "high": 0.00634, "low": 0.00631, "close": 0.00631, "volume": 364324.0, "quote_volume": 2304.99752, "trades": 21, "taker_buy_quote": 1448.55178}, {"ts": 1775650320000, "open": 0.00632, "high": 0.00634, "low": 0.00631, "close": 0.00634, "volume": 171208.0, "quote_volume": 1083.06795, "trades": 9, "taker_buy_quote": 609.0018}, {"ts": 1775650380000, "open": 0.00634, "high": 0.00635, "low": 0.00634, "close": 0.00634, "volume": 265280.0, "quote_volume": 1683.49379, "trades": 7, "taker_buy_quote": 1027.80465}, {"ts": 1775650440000, "open": 0.00634, "high": 0.00634, "low": 0.00631, "close": 0.00631, "volume": 725254.0, "quote_volume": 4584.70766, "trades": 38, "taker_buy_quote": 1595.39378}, {"ts": 1775650500000, "open": 0.00631, "high": 0.00631, "low": 0.0063, "close": 0.0063, "volume": 576023.0, "quote_volume": 3630.48858, "trades": 18, "taker_buy_quote": 394.52548}, {"ts": 1775650560000, "open": 0.0063, "high": 0.0063, "low": 0.00625, "close": 0.00625, "volume": 1363338.0, "quote_volume": 8569.64325, "trades": 69, "taker_buy_quote": 1973.50853}, {"ts": 1775650620000, "open": 0.00624, "high": 0.00628, "low": 0.00624, "close": 0.00628, "volume": 661197.0, "quote_volume": 4137.39246, "trades": 34, "taker_buy_quote": 2039.62046}, {"ts": 1775650680000, "open": 0.00628, "high": 0.00631, "low": 0.00627, "close": 0.00631, "volume": 651661.0, "quote_volume": 4098.16307, "trades": 20, "taker_buy_quote": 946.79406}, {"ts": 1775650740000, "open": 0.0063, "high": 0.0063, "low": 0.00628, "close": 0.00628, "volume": 297242.0, "quote_volume": 1868.60659, "trades": 14, "taker_buy_quote": 1389.56642}, {"ts": 1775650800000, "open": 0.00627, "high": 0.00631, "low": 0.00627, "close": 0.0063, "volume": 130740.0, "quote_volume": 822.26478, "trades": 8, "taker_buy_quote": 499.85427}, {"ts": 1775650860000, "open": 0.00631, "high": 0.00632, "low": 0.0063, "close": 0.00632, "volume": 299362.0, "quote_volume": 1891.18672, "trades": 17, "taker_buy_quote": 263.98455}, {"ts": 1775650920000, "open": 0.00631, "high": 0.00631, "low": 0.0063, "close": 0.0063, "volume": 171433.0, "quote_volume": 1081.70777, "trades": 7, "taker_buy_quote": 21.7098}, {"ts": 1775650980000, "open": 0.0063, "high": 0.00631, "low": 0.0063, "close": 0.00631, "volume": 53955.0, "quote_volume": 340.05887, "trades": 8, "taker_buy_quote": 82.40691}, {"ts": 1775651040000, "open": 0.00632, "high": 0.00632, "low": 0.00631, "close": 0.00631, "volume": 429856.0, "quote_volume": 2716.23597, "trades": 17, "taker_buy_quote": 2008.05992}, {"ts": 1775651100000, "open": 0.0063, "high": 0.0063, "low": 0.00628, "close": 0.00628, "volume": 196911.0, "quote_volume": 1239.55643, "trades": 14, "taker_buy_quote": 773.00992}, {"ts": 1775651160000, "open": 0.00629, "high": 0.00634, "low": 0.00629, "close": 0.00633, "volume": 1185648.0, "quote_volume": 7481.17944, "trades": 34, "taker_buy_quote": 6613.03851}, {"ts": 1775651220000, "open": 0.00633, "high": 0.00636, "low": 0.00633, "close": 0.00635, "volume": 889059.0, "quote_volume": 5636.67243, "trades": 49, "taker_buy_quote": 3833.04691}, {"ts": 1775651280000, "open": 0.00636, "high": 0.00642, "low": 0.00634, "close": 0.00636, "volume": 4751335.0, "quote_volume": 30341.48025, "trades": 141, "taker_buy_quote": 21435.58827}, {"ts": 1775651340000, "open": 0.00636, "high": 0.00639, "low": 0.00636, "close": 0.00638, "volume": 435757.0, "quote_volume": 2776.91189, "trades": 27, "taker_buy_quote": 1604.56865}, {"ts": 1775651400000, "open": 0.00637, "high": 0.0064, "low": 0.00636, "close": 0.00638, "volume": 2107274.0, "quote_volume": 13443.48142, "trades": 71, "taker_buy_quote": 6575.38767}, {"ts": 1775651460000, "open": 0.00639, "high": 0.00639, "low": 0.00635, "close": 0.00636, "volume": 688714.0, "quote_volume": 4385.02704, "trades": 39, "taker_buy_quote": 398.17659}, {"ts": 1775651520000, "open": 0.00638, "high": 0.00639, "low": 0.00637, "close": 0.00638, "volume": 902755.0, "quote_volume": 5760.15039, "trades": 30, "taker_buy_quote": 2501.35629}, {"ts": 1775651580000, "open": 0.00636, "high": 0.00636, "low": 0.00636, "close": 0.00636, "volume": 146978.0, "quote_volume": 934.78008, "trades": 10, "taker_buy_quote": 470.50008}, {"ts": 1775651640000, "open": 0.00635, "high": 0.00635, "low": 0.00633, "close": 0.00634, "volume": 523204.0, "quote_volume": 3318.89365, "trades": 37, "taker_buy_quote": 1598.74707}, {"ts": 1775651700000, "open": 0.00633, "high": 0.00634, "low": 0.00633, "close": 0.00634, "volume": 388366.0, "quote_volume": 2460.80878, "trades": 13, "taker_buy_quote": 1554.568}, {"ts": 1775651760000, "open": 0.00634, "high": 0.00634, "low": 0.00633, "close": 0.00633, "volume": 1630051.0, "quote_volume": 10323.83433, "trades": 57, "taker_buy_quote": 2504.83256}, {"ts": 1775651820000, "open": 0.00632, "high": 0.00633, "low": 0.00631, "close": 0.00631, "volume": 231049.0, "quote_volume": 1460.39315, "trades": 23, "taker_buy_quote": 607.97176}, {"ts": 1775651880000, "open": 0.00631, "high": 0.00631, "low": 0.0063, "close": 0.0063, "volume": 448622.0, "quote_volume": 2828.93274, "trades": 46, "taker_buy_quote": 960.21163}, {"ts": 1775651940000, "open": 0.0063, "high": 0.00631, "low": 0.00629, "close": 0.00629, "volume": 139326.0, "quote_volume": 877.98247, "trades": 9, "taker_buy_quote": 248.98629}, {"ts": 1775652000000, "open": 0.00631, "high": 0.00632, "low": 0.0063, "close": 0.0063, "volume": 178592.0, "quote_volume": 1126.71554, "trades": 18, "taker_buy_quote": 868.9946}, {"ts": 1775652060000, "open": 0.00631, "high": 0.00633, "low": 0.0063, "close": 0.00633, "volume": 376287.0, "quote_volume": 2380.11341, "trades": 31, "taker_buy_quote": 1880.2094}, {"ts": 1775652120000, "open": 0.00632, "high": 0.00634, "low": 0.00632, "close": 0.00633, "volume": 234317.0, "quote_volume": 1483.06188, "trades": 26, "taker_buy_quote": 419.08977}, {"ts": 1775652180000, "open": 0.00632, "high": 0.00632, "low": 0.0063, "close": 0.0063, "volume": 89210.0, "quote_volume": 563.18623, "trades": 13, "taker_buy_quote": 99.99504}, {"ts": 1775652240000, "open": 0.00631, "high": 0.00632, "low": 0.00629, "close": 0.00629, "volume": 1736687.0, "quote_volume": 10963.19892, "trades": 87, "taker_buy_quote": 3535.92379}, {"ts": 1775652300000, "open": 0.0063, "high": 0.0063, "low": 0.00627, "close": 0.00627, "volume": 1294725.0, "quote_volume": 8133.06146, "trades": 102, "taker_buy_quote": 400.4046}, {"ts": 1775652360000, "open": 0.00627, "high": 0.00627, "low": 0.00617, "close": 0.00619, "volume": 7054296.0, "quote_volume": 43684.59846, "trades": 241, "taker_buy_quote": 23325.74629}, {"ts": 1775652420000, "open": 0.00617, "high": 0.00622, "low": 0.00617, "close": 0.00621, "volume": 629604.0, "quote_volume": 3903.84963, "trades": 41, "taker_buy_quote": 1674.27206}, {"ts": 1775652480000, "open": 0.0062, "high": 0.00621, "low": 0.00616, "close": 0.0062, "volume": 840783.0, "quote_volume": 5209.55938, "trades": 44, "taker_buy_quote": 547.74713}, {"ts": 1775652540000, "open": 0.0062, "high": 0.00621, "low": 0.00618, "close": 0.00619, "volume": 976569.0, "quote_volume": 6047.26793, "trades": 34, "taker_buy_quote": 2179.05617}, {"ts": 1775652600000, "open": 0.0062, "high": 0.0062, "low": 0.00618, "close": 0.00618, "volume": 1469159.0, "quote_volume": 9105.72554, "trades": 55, "taker_buy_quote": 7753.0814}, {"ts": 1775652660000, "open": 0.0062, "high": 0.0062, "low": 0.00618, "close": 0.00619, "volume": 535461.0, "quote_volume": 3316.60935, "trades": 24, "taker_buy_quote": 2623.86661}, {"ts": 1775652720000, "open": 0.0062, "high": 0.0062, "low": 0.00619, "close": 0.00619, "volume": 216028.0, "quote_volume": 1338.6267, "trades": 15, "taker_buy_quote": 147.98132}, {"ts": 1775652780000, "open": 0.00618, "high": 0.00619, "low": 0.0061, "close": 0.00617, "volume": 3031243.0, "quote_volume": 18588.93957, "trades": 137, "taker_buy_quote": 3923.66149}, {"ts": 1775652840000, "open": 0.00617, "high": 0.00619, "low": 0.00616, "close": 0.00617, "volume": 167960.0, "quote_volume": 1036.28802, "trades": 11, "taker_buy_quote": 296.89614}, {"ts": 1775652900000, "open": 0.00617, "high": 0.00618, "low": 0.00612, "close": 0.00613, "volume": 424797.0, "quote_volume": 2614.18559, "trades": 25, "taker_buy_quote": 777.50956}, {"ts": 1775652960000, "open": 0.00613, "high": 0.00615, "low": 0.00611, "close": 0.00613, "volume": 2413924.0, "quote_volume": 14782.23879, "trades": 78, "taker_buy_quote": 1190.03738}, {"ts": 1775653020000, "open": 0.00612, "high": 0.00613, "low": 0.00612, "close": 0.00613, "volume": 33807.0, "quote_volume": 206.98229, "trades": 4, "taker_buy_quote": 169.76992}, {"ts": 1775653080000, "open": 0.00613, "high": 0.00613, "low": 0.00607, "close": 0.00608, "volume": 3121613.0, "quote_volume": 19015.68603, "trades": 67, "taker_buy_quote": 10859.46776}, {"ts": 1775653140000, "open": 0.00608, "high": 0.00611, "low": 0.00608, "close": 0.00611, "volume": 1345647.0, "quote_volume": 8192.70348, "trades": 48, "taker_buy_quote": 4442.45076}, {"ts": 1775653200000, "open": 0.00612, "high": 0.00612, "low": 0.00607, "close": 0.00607, "volume": 1828073.0, "quote_volume": 11150.27666, "trades": 87, "taker_buy_quote": 1379.90358}, {"ts": 1775653260000, "open": 0.00608, "high": 0.00611, "low": 0.00608, "close": 0.00609, "volume": 592578.0, "quote_volume": 3616.87116, "trades": 25, "taker_buy_quote": 2800.28586}, {"ts": 1775653320000, "open": 0.0061, "high": 0.0061, "low": 0.00608, "close": 0.00609, "volume": 792988.0, "quote_volume": 4833.13762, "trades": 26, "taker_buy_quote": 1198.2047}, {"ts": 1775653380000, "open": 0.0061, "high": 0.00612, "low": 0.0061, "close": 0.0061, "volume": 1102948.0, "quote_volume": 6735.37018, "trades": 34, "taker_buy_quote": 3764.09709}, {"ts": 1775653440000, "open": 0.0061, "high": 0.0061, "low": 0.00608, "close": 0.00608, "volume": 1452360.0, "quote_volume": 8842.91623, "trades": 38, "taker_buy_quote": 4430.01983}, {"ts": 1775653500000, "open": 0.0061, "high": 0.0061, "low": 0.00606, "close": 0.00608, "volume": 838986.0, "quote_volume": 5098.18358, "trades": 42, "taker_buy_quote": 1800.13554}, {"ts": 1775653560000, "open": 0.00607, "high": 0.00609, "low": 0.00607, "close": 0.00608, "volume": 620358.0, "quote_volume": 3767.2731, "trades": 15, "taker_buy_quote": 2056.50569}, {"ts": 1775653620000, "open": 0.00608, "high": 0.00617, "low": 0.00608, "close": 0.00609, "volume": 6435082.0, "quote_volume": 39386.7685, "trades": 136, "taker_buy_quote": 28729.73477}, {"ts": 1775653680000, "open": 0.00611, "high": 0.00611, "low": 0.00609, "close": 0.00611, "volume": 870590.0, "quote_volume": 5314.04572, "trades": 24, "taker_buy_quote": 3398.04232}, {"ts": 1775653740000, "open": 0.00611, "high": 0.00611, "low": 0.00608, "close": 0.00608, "volume": 469595.0, "quote_volume": 2862.65478, "trades": 14, "taker_buy_quote": 782.11052}, {"ts": 1775653800000, "open": 0.00608, "high": 0.00609, "low": 0.00605, "close": 0.00605, "volume": 1163808.0, "quote_volume": 7057.74042, "trades": 43, "taker_buy_quote": 1157.65763}, {"ts": 1775653860000, "open": 0.00606, "high": 0.00606, "low": 0.00606, "close": 0.00606, "volume": 1442143.0, "quote_volume": 8739.38658, "trades": 40, "taker_buy_quote": 4889.06862}, {"ts": 1775653920000, "open": 0.00605, "high": 0.00607, "low": 0.00604, "close": 0.00606, "volume": 2859144.0, "quote_volume": 17300.66349, "trades": 91, "taker_buy_quote": 4633.82088}, {"ts": 1775653980000, "open": 0.00605, "high": 0.00607, "low": 0.00605, "close": 0.00605, "volume": 519712.0, "quote_volume": 3149.26165, "trades": 18, "taker_buy_quote": 1697.97869}, {"ts": 1775654040000, "open": 0.00606, "high": 0.00607, "low": 0.00606, "close": 0.00607, "volume": 1528458.0, "quote_volume": 9272.32888, "trades": 49, "taker_buy_quote": 4535.05721}, {"ts": 1775654100000, "open": 0.00607, "high": 0.00607, "low": 0.00604, "close": 0.00607, "volume": 2420276.0, "quote_volume": 14654.62451, "trades": 62, "taker_buy_quote": 3865.24866}, {"ts": 1775654160000, "open": 0.00607, "high": 0.00612, "low": 0.00607, "close": 0.00609, "volume": 2084637.0, "quote_volume": 12697.53401, "trades": 95, "taker_buy_quote": 7904.15085}, {"ts": 1775654220000, "open": 0.00608, "high": 0.00609, "low": 0.00606, "close": 0.00607, "volume": 856939.0, "quote_volume": 5206.89079, "trades": 35, "taker_buy_quote": 2859.24027}, {"ts": 1775654280000, "open": 0.00607, "high": 0.00608, "low": 0.00605, "close": 0.00608, "volume": 544317.0, "quote_volume": 3304.69976, "trades": 21, "taker_buy_quote": 2123.569}, {"ts": 1775654340000, "open": 0.00608, "high": 0.00609, "low": 0.00607, "close": 0.00608, "volume": 675808.0, "quote_volume": 4110.6735, "trades": 25, "taker_buy_quote": 2585.17652}, {"ts": 1775654400000, "open": 0.00607, "high": 0.00608, "low": 0.00605, "close": 0.00605, "volume": 1115564.0, "quote_volume": 6761.67046, "trades": 78, "taker_buy_quote": 3218.22094}, {"ts": 1775654460000, "open": 0.00606, "high": 0.00607, "low": 0.00605, "close": 0.00606, "volume": 744867.0, "quote_volume": 4510.5967, "trades": 31, "taker_buy_quote": 3796.86958}, {"ts": 1775654520000, "open": 0.00606, "high": 0.00611, "low": 0.00605, "close": 0.00611, "volume": 893114.0, "quote_volume": 5428.73737, "trades": 51, "taker_buy_quote": 3006.32506}, {"ts": 1775654580000, "open": 0.00611, "high": 0.00611, "low": 0.00609, "close": 0.0061, "volume": 1189940.0, "quote_volume": 7263.44066, "trades": 31, "taker_buy_quote": 2147.27983}, {"ts": 1775654640000, "open": 0.0061, "high": 0.00611, "low": 0.0061, "close": 0.0061, "volume": 380016.0, "quote_volume": 2321.86095, "trades": 14, "taker_buy_quote": 1727.10625}, {"ts": 1775654700000, "open": 0.00611, "high": 0.00611, "low": 0.0061, "close": 0.00611, "volume": 72078.0, "quote_volume": 440.13779, "trades": 5, "taker_buy_quote": 282.27589}, {"ts": 1775654760000, "open": 0.00612, "high": 0.00612, "low": 0.00611, "close": 0.00612, "volume": 389256.0, "quote_volume": 2379.13839, "trades": 17, "taker_buy_quote": 479.94876}, {"ts": 1775654820000, "open": 0.00612, "high": 0.00613, "low": 0.00612, "close": 0.00613, "volume": 331384.0, "quote_volume": 2030.01276, "trades": 17, "taker_buy_quote": 1555.59342}, {"ts": 1775654880000, "open": 0.00614, "high": 0.00615, "low": 0.00613, "close": 0.00613, "volume": 321385.0, "quote_volume": 1970.89605, "trades": 21, "taker_buy_quote": 1664.12714}, {"ts": 1775654940000, "open": 0.00613, "high": 0.00615, "low": 0.00613, "close": 0.00615, "volume": 955365.0, "quote_volume": 5864.89543, "trades": 48, "taker_buy_quote": 4572.72895}, {"ts": 1775655000000, "open": 0.00614, "high": 0.00614, "low": 0.00611, "close": 0.00613, "volume": 2208786.0, "quote_volume": 13537.4614, "trades": 62, "taker_buy_quote": 3813.72305}, {"ts": 1775655060000, "open": 0.00613, "high": 0.00613, "low": 0.00612, "close": 0.00613, "volume": 1063391.0, "quote_volume": 6518.56411, "trades": 45, "taker_buy_quote": 4355.84314}, {"ts": 1775655120000, "open": 0.00614, "high": 0.00615, "low": 0.00609, "close": 0.00609, "volume": 2977091.0, "quote_volume": 18198.71884, "trades": 89, "taker_buy_quote": 7185.94831}, {"ts": 1775655180000, "open": 0.0061, "high": 0.00611, "low": 0.0061, "close": 0.0061, "volume": 330447.0, "quote_volume": 2017.15924, "trades": 16, "taker_buy_quote": 1502.62711}, {"ts": 1775655240000, "open": 0.00609, "high": 0.00609, "low": 0.00608, "close": 0.00609, "volume": 787454.0, "quote_volume": 4791.7175, "trades": 27, "taker_buy_quote": 1480.27237}, {"ts": 1775655300000, "open": 0.00609, "high": 0.00609, "low": 0.00608, "close": 0.00608, "volume": 119592.0, "quote_volume": 727.19303, "trades": 10, "taker_buy_quote": 632.33216}, {"ts": 1775655360000, "open": 0.00607, "high": 0.00608, "low": 0.00607, "close": 0.00608, "volume": 531178.0, "quote_volume": 3224.6148, "trades": 13, "taker_buy_quote": 382.56189}, {"ts": 1775655420000, "open": 0.00608, "high": 0.00612, "low": 0.00608, "close": 0.00611, "volume": 294917.0, "quote_volume": 1799.96632, "trades": 18, "taker_buy_quote": 1005.31941}, {"ts": 1775655480000, "open": 0.0061, "high": 0.0061, "low": 0.00609, "close": 0.00609, "volume": 25622.0, "quote_volume": 156.23817, "trades": 4, "taker_buy_quote": 122.1159}, {"ts": 1775655540000, "open": 0.00609, "high": 0.00609, "low": 0.00608, "close": 0.00608, "volume": 698762.0, "quote_volume": 4251.82507, "trades": 20, "taker_buy_quote": 712.52736}, {"ts": 1775655600000, "open": 0.00608, "high": 0.00609, "low": 0.00608, "close": 0.00609, "volume": 26018.0, "quote_volume": 158.19902, "trades": 6, "taker_buy_quote": 131.90302}, {"ts": 1775655660000, "open": 0.00609, "high": 0.0061, "low": 0.00608, "close": 0.00609, "volume": 162325.0, "quote_volume": 988.37756, "trades": 13, "taker_buy_quote": 740.24906}, {"ts": 1775655720000, "open": 0.00609, "high": 0.0061, "low": 0.00608, "close": 0.00609, "volume": 322602.0, "quote_volume": 1966.51834, "trades": 12, "taker_buy_quote": 1724.89306}, {"ts": 1775655780000, "open": 0.00609, "high": 0.00609, "low": 0.00609, "close": 0.00609, "volume": 49942.0, "quote_volume": 304.14678, "trades": 2, "taker_buy_quote": 231.85239}, {"ts": 1775655840000, "open": 0.00608, "high": 0.00611, "low": 0.00608, "close": 0.00611, "volume": 480818.0, "quote_volume": 2926.83526, "trades": 20, "taker_buy_quote": 855.08954}, {"ts": 1775655900000, "open": 0.00611, "high": 0.00611, "low": 0.00609, "close": 0.00609, "volume": 17563.0, "quote_volume": 107.15347, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775655960000, "open": 0.00609, "high": 0.0061, "low": 0.00609, "close": 0.0061, "volume": 3144.0, "quote_volume": 19.15551, "trades": 2, "taker_buy_quote": 19.15551}, {"ts": 1775656020000, "open": 0.00609, "high": 0.00609, "low": 0.00609, "close": 0.00609, "volume": 57054.0, "quote_volume": 347.45886, "trades": 4, "taker_buy_quote": 297.45996}, {"ts": 1775656080000, "open": 0.0061, "high": 0.0061, "low": 0.00609, "close": 0.0061, "volume": 140378.0, "quote_volume": 856.2237, "trades": 9, "taker_buy_quote": 248.9654}, {"ts": 1775656140000, "open": 0.0061, "high": 0.00611, "low": 0.0061, "close": 0.00611, "volume": 126924.0, "quote_volume": 774.40065, "trades": 4, "taker_buy_quote": 774.40065}, {"ts": 1775656200000, "open": 0.00609, "high": 0.0061, "low": 0.00609, "close": 0.00609, "volume": 8233.0, "quote_volume": 50.17624, "trades": 3, "taker_buy_quote": 22.7347}, {"ts": 1775656260000, "open": 0.0061, "high": 0.00613, "low": 0.00609, "close": 0.00609, "volume": 1584745.0, "quote_volume": 9682.14701, "trades": 93, "taker_buy_quote": 5265.01146}, {"ts": 1775656320000, "open": 0.0061, "high": 0.00611, "low": 0.00609, "close": 0.0061, "volume": 820285.0, "quote_volume": 5008.82911, "trades": 36, "taker_buy_quote": 4433.09231}, {"ts": 1775656380000, "open": 0.00611, "high": 0.00612, "low": 0.00611, "close": 0.00611, "volume": 5856.0, "quote_volume": 35.78969, "trades": 3, "taker_buy_quote": 23.5758}, {"ts": 1775656440000, "open": 0.00612, "high": 0.00613, "low": 0.00611, "close": 0.00612, "volume": 646850.0, "quote_volume": 3958.73372, "trades": 31, "taker_buy_quote": 2736.35585}, {"ts": 1775656500000, "open": 0.00613, "high": 0.00614, "low": 0.00613, "close": 0.00613, "volume": 164330.0, "quote_volume": 1007.84031, "trades": 18, "taker_buy_quote": 656.27866}, {"ts": 1775656560000, "open": 0.00613, "high": 0.00613, "low": 0.00611, "close": 0.00611, "volume": 131297.0, "quote_volume": 803.55877, "trades": 9, "taker_buy_quote": 118.60324}, {"ts": 1775656620000, "open": 0.00612, "high": 0.00613, "low": 0.00611, "close": 0.00613, "volume": 230322.0, "quote_volume": 1409.02371, "trades": 22, "taker_buy_quote": 650.41833}, {"ts": 1775656680000, "open": 0.00612, "high": 0.00613, "low": 0.00612, "close": 0.00613, "volume": 55875.0, "quote_volume": 342.12215, "trades": 5, "taker_buy_quote": 336.55295}, {"ts": 1775656740000, "open": 0.00612, "high": 0.00621, "low": 0.00612, "close": 0.00616, "volume": 4393283.0, "quote_volume": 27091.0428, "trades": 178, "taker_buy_quote": 16560.68617}, {"ts": 1775656800000, "open": 0.00616, "high": 0.00617, "low": 0.00613, "close": 0.00615, "volume": 924826.0, "quote_volume": 5688.14476, "trades": 54, "taker_buy_quote": 2870.10967}, {"ts": 1775656860000, "open": 0.00615, "high": 0.00621, "low": 0.00615, "close": 0.00621, "volume": 2329335.0, "quote_volume": 14410.05219, "trades": 136, "taker_buy_quote": 7257.01886}, {"ts": 1775656920000, "open": 0.00621, "high": 0.00627, "low": 0.00619, "close": 0.00627, "volume": 2633588.0, "quote_volume": 16411.94363, "trades": 129, "taker_buy_quote": 11862.03819}, {"ts": 1775656980000, "open": 0.00627, "high": 0.00634, "low": 0.00626, "close": 0.00627, "volume": 6220766.0, "quote_volume": 39179.10503, "trades": 290, "taker_buy_quote": 17995.45241}, {"ts": 1775657040000, "open": 0.00627, "high": 0.00627, "low": 0.0062, "close": 0.0062, "volume": 840658.0, "quote_volume": 5242.61898, "trades": 87, "taker_buy_quote": 517.81079}, {"ts": 1775657100000, "open": 0.0062, "high": 0.00621, "low": 0.00617, "close": 0.0062, "volume": 2133296.0, "quote_volume": 13215.03862, "trades": 177, "taker_buy_quote": 5631.97012}, {"ts": 1775657160000, "open": 0.0062, "high": 0.00624, "low": 0.0062, "close": 0.0062, "volume": 934184.0, "quote_volume": 5804.937, "trades": 73, "taker_buy_quote": 1315.7442}, {"ts": 1775657220000, "open": 0.0062, "high": 0.00623, "low": 0.00617, "close": 0.00618, "volume": 970372.0, "quote_volume": 6024.58127, "trades": 102, "taker_buy_quote": 3421.41154}, {"ts": 1775657280000, "open": 0.00619, "high": 0.0062, "low": 0.00615, "close": 0.00615, "volume": 599965.0, "quote_volume": 3711.15098, "trades": 78, "taker_buy_quote": 1934.77391}, {"ts": 1775657340000, "open": 0.00615, "high": 0.00619, "low": 0.00615, "close": 0.00618, "volume": 514754.0, "quote_volume": 3174.9369, "trades": 69, "taker_buy_quote": 1294.27498}, {"ts": 1775657400000, "open": 0.00619, "high": 0.00619, "low": 0.00617, "close": 0.00618, "volume": 849955.0, "quote_volume": 5244.72926, "trades": 96, "taker_buy_quote": 172.18098}, {"ts": 1775657460000, "open": 0.00617, "high": 0.00621, "low": 0.00615, "close": 0.0062, "volume": 747496.0, "quote_volume": 4612.49389, "trades": 47, "taker_buy_quote": 1444.44766}, {"ts": 1775657520000, "open": 0.00621, "high": 0.00623, "low": 0.0062, "close": 0.00621, "volume": 809142.0, "quote_volume": 5029.01563, "trades": 68, "taker_buy_quote": 2832.10723}, {"ts": 1775657580000, "open": 0.00621, "high": 0.00625, "low": 0.00619, "close": 0.00622, "volume": 1226464.0, "quote_volume": 7628.88463, "trades": 95, "taker_buy_quote": 3377.95724}, {"ts": 1775657640000, "open": 0.00625, "high": 0.00627, "low": 0.00623, "close": 0.00623, "volume": 1090738.0, "quote_volume": 6824.14989, "trades": 57, "taker_buy_quote": 3224.0399}, {"ts": 1775657700000, "open": 0.00622, "high": 0.00623, "low": 0.00619, "close": 0.00622, "volume": 1719033.0, "quote_volume": 10676.38383, "trades": 82, "taker_buy_quote": 4544.16318}, {"ts": 1775657760000, "open": 0.00621, "high": 0.00624, "low": 0.00621, "close": 0.00621, "volume": 477302.0, "quote_volume": 2968.30921, "trades": 23, "taker_buy_quote": 2260.73883}, {"ts": 1775657820000, "open": 0.00622, "high": 0.00623, "low": 0.00621, "close": 0.00622, "volume": 514470.0, "quote_volume": 3200.50077, "trades": 17, "taker_buy_quote": 2684.55413}, {"ts": 1775657880000, "open": 0.00622, "high": 0.00622, "low": 0.00617, "close": 0.00619, "volume": 496492.0, "quote_volume": 3070.40469, "trades": 25, "taker_buy_quote": 1091.04903}, {"ts": 1775657940000, "open": 0.00619, "high": 0.0062, "low": 0.00617, "close": 0.00619, "volume": 911975.0, "quote_volume": 5637.59107, "trades": 71, "taker_buy_quote": 3492.56331}, {"ts": 1775658000000, "open": 0.0062, "high": 0.0062, "low": 0.00619, "close": 0.00619, "volume": 421665.0, "quote_volume": 2611.94268, "trades": 19, "taker_buy_quote": 1265.04397}, {"ts": 1775658060000, "open": 0.00619, "high": 0.00619, "low": 0.00618, "close": 0.00618, "volume": 118441.0, "quote_volume": 732.98232, "trades": 10, "taker_buy_quote": 688.48014}, {"ts": 1775658120000, "open": 0.00618, "high": 0.00618, "low": 0.00617, "close": 0.00618, "volume": 263980.0, "quote_volume": 1629.48107, "trades": 13, "taker_buy_quote": 464.73702}, {"ts": 1775658180000, "open": 0.00619, "high": 0.00619, "low": 0.00618, "close": 0.00618, "volume": 76105.0, "quote_volume": 470.38616, "trades": 6, "taker_buy_quote": 418.35674}, {"ts": 1775658240000, "open": 0.00619, "high": 0.00621, "low": 0.00618, "close": 0.00619, "volume": 892352.0, "quote_volume": 5532.52023, "trades": 53, "taker_buy_quote": 2639.62037}, {"ts": 1775658300000, "open": 0.00619, "high": 0.00623, "low": 0.00619, "close": 0.00621, "volume": 1069255.0, "quote_volume": 6647.30774, "trades": 47, "taker_buy_quote": 4912.78448}, {"ts": 1775658360000, "open": 0.00622, "high": 0.00623, "low": 0.0062, "close": 0.0062, "volume": 621937.0, "quote_volume": 3861.51046, "trades": 39, "taker_buy_quote": 507.44845}, {"ts": 1775658420000, "open": 0.00619, "high": 0.00621, "low": 0.00618, "close": 0.00619, "volume": 662785.0, "quote_volume": 4107.34929, "trades": 26, "taker_buy_quote": 3280.05451}, {"ts": 1775658480000, "open": 0.00618, "high": 0.00621, "low": 0.00618, "close": 0.00619, "volume": 932016.0, "quote_volume": 5773.2006, "trades": 44, "taker_buy_quote": 2019.51364}, {"ts": 1775658540000, "open": 0.0062, "high": 0.0062, "low": 0.00618, "close": 0.00618, "volume": 58419.0, "quote_volume": 361.29951, "trades": 7, "taker_buy_quote": 25.1906}, {"ts": 1775658600000, "open": 0.00618, "high": 0.00618, "low": 0.00617, "close": 0.00617, "volume": 153478.0, "quote_volume": 946.97216, "trades": 12, "taker_buy_quote": 312.88743}, {"ts": 1775658660000, "open": 0.00617, "high": 0.00619, "low": 0.00613, "close": 0.00614, "volume": 1070762.0, "quote_volume": 6601.69443, "trades": 66, "taker_buy_quote": 2054.83128}, {"ts": 1775658720000, "open": 0.00614, "high": 0.00614, "low": 0.00606, "close": 0.00611, "volume": 6782448.0, "quote_volume": 41339.35312, "trades": 169, "taker_buy_quote": 6642.78754}, {"ts": 1775658780000, "open": 0.00612, "high": 0.00614, "low": 0.00608, "close": 0.0061, "volume": 2486761.0, "quote_volume": 15173.86917, "trades": 89, "taker_buy_quote": 8252.75295}, {"ts": 1775658840000, "open": 0.00609, "high": 0.0061, "low": 0.00608, "close": 0.0061, "volume": 611274.0, "quote_volume": 3720.09919, "trades": 28, "taker_buy_quote": 1877.20165}, {"ts": 1775658900000, "open": 0.00609, "high": 0.00612, "low": 0.00609, "close": 0.0061, "volume": 699513.0, "quote_volume": 4271.02103, "trades": 47, "taker_buy_quote": 1506.6642}, {"ts": 1775658960000, "open": 0.00609, "high": 0.00611, "low": 0.00608, "close": 0.00611, "volume": 618262.0, "quote_volume": 3767.07851, "trades": 21, "taker_buy_quote": 1673.34538}, {"ts": 1775659020000, "open": 0.0061, "high": 0.00611, "low": 0.00607, "close": 0.00611, "volume": 963398.0, "quote_volume": 5866.92332, "trades": 28, "taker_buy_quote": 1133.78794}, {"ts": 1775659080000, "open": 0.00612, "high": 0.00612, "low": 0.00611, "close": 0.00612, "volume": 220302.0, "quote_volume": 1348.0479, "trades": 7, "taker_buy_quote": 1209.72816}, {"ts": 1775659140000, "open": 0.00613, "high": 0.00613, "low": 0.00613, "close": 0.00613, "volume": 577939.0, "quote_volume": 3542.76607, "trades": 13, "taker_buy_quote": 1443.39432}, {"ts": 1775659200000, "open": 0.00614, "high": 0.00615, "low": 0.00614, "close": 0.00614, "volume": 550716.0, "quote_volume": 3382.43835, "trades": 20, "taker_buy_quote": 3303.44111}, {"ts": 1775659260000, "open": 0.00615, "high": 0.00615, "low": 0.00612, "close": 0.00614, "volume": 407051.0, "quote_volume": 2497.12935, "trades": 14, "taker_buy_quote": 1180.87164}, {"ts": 1775659320000, "open": 0.00614, "high": 0.00614, "low": 0.00612, "close": 0.00612, "volume": 358999.0, "quote_volume": 2199.8352, "trades": 22, "taker_buy_quote": 1219.55886}, {"ts": 1775659380000, "open": 0.00612, "high": 0.00621, "low": 0.00612, "close": 0.00617, "volume": 7191712.0, "quote_volume": 44436.52596, "trades": 338, "taker_buy_quote": 27568.64874}, {"ts": 1775659440000, "open": 0.00619, "high": 0.00621, "low": 0.00618, "close": 0.00621, "volume": 1301381.0, "quote_volume": 8064.73189, "trades": 63, "taker_buy_quote": 3849.0178}, {"ts": 1775659500000, "open": 0.0062, "high": 0.00622, "low": 0.0062, "close": 0.0062, "volume": 1071967.0, "quote_volume": 6650.20931, "trades": 43, "taker_buy_quote": 3666.92244}, {"ts": 1775659560000, "open": 0.00621, "high": 0.00626, "low": 0.00621, "close": 0.00624, "volume": 1477273.0, "quote_volume": 9222.39434, "trades": 61, "taker_buy_quote": 5108.33467}, {"ts": 1775659620000, "open": 0.00624, "high": 0.00624, "low": 0.0062, "close": 0.0062, "volume": 1735727.0, "quote_volume": 10807.31914, "trades": 89, "taker_buy_quote": 5916.19333}, {"ts": 1775659680000, "open": 0.00621, "high": 0.00633, "low": 0.00621, "close": 0.00633, "volume": 1475491.0, "quote_volume": 9233.54173, "trades": 71, "taker_buy_quote": 7102.69517}, {"ts": 1775659740000, "open": 0.00632, "high": 0.00636, "low": 0.00631, "close": 0.00634, "volume": 1426982.0, "quote_volume": 9052.87064, "trades": 79, "taker_buy_quote": 3855.29318}, {"ts": 1775659800000, "open": 0.00633, "high": 0.00633, "low": 0.00627, "close": 0.00629, "volume": 1405427.0, "quote_volume": 8849.17313, "trades": 78, "taker_buy_quote": 2916.40514}, {"ts": 1775659860000, "open": 0.00629, "high": 0.00629, "low": 0.00624, "close": 0.00626, "volume": 561621.0, "quote_volume": 3519.22568, "trades": 31, "taker_buy_quote": 866.56223}, {"ts": 1775659920000, "open": 0.00625, "high": 0.00626, "low": 0.00623, "close": 0.00625, "volume": 763461.0, "quote_volume": 4767.95061, "trades": 49, "taker_buy_quote": 2931.14891}, {"ts": 1775659980000, "open": 0.00623, "high": 0.00626, "low": 0.00623, "close": 0.00626, "volume": 69363.0, "quote_volume": 432.52503, "trades": 9, "taker_buy_quote": 82.03856}, {"ts": 1775660040000, "open": 0.00626, "high": 0.0063, "low": 0.00626, "close": 0.0063, "volume": 697784.0, "quote_volume": 4378.81022, "trades": 35, "taker_buy_quote": 3196.05491}, {"ts": 1775660100000, "open": 0.00631, "high": 0.00632, "low": 0.00626, "close": 0.00626, "volume": 490827.0, "quote_volume": 3091.48045, "trades": 32, "taker_buy_quote": 1403.81479}, {"ts": 1775660160000, "open": 0.00626, "high": 0.00627, "low": 0.00625, "close": 0.00625, "volume": 301152.0, "quote_volume": 1883.25025, "trades": 26, "taker_buy_quote": 719.57623}, {"ts": 1775660220000, "open": 0.00625, "high": 0.00625, "low": 0.00622, "close": 0.00622, "volume": 273390.0, "quote_volume": 1703.87842, "trades": 14, "taker_buy_quote": 84.5832}, {"ts": 1775660280000, "open": 0.00623, "high": 0.00624, "low": 0.00623, "close": 0.00624, "volume": 25016.0, "quote_volume": 155.9723, "trades": 6, "taker_buy_quote": 136.52847}, {"ts": 1775660340000, "open": 0.00624, "high": 0.00626, "low": 0.00624, "close": 0.00625, "volume": 425138.0, "quote_volume": 2659.00292, "trades": 28, "taker_buy_quote": 936.31006}, {"ts": 1775660400000, "open": 0.00625, "high": 0.00627, "low": 0.00624, "close": 0.00627, "volume": 2497410.0, "quote_volume": 15626.42229, "trades": 174, "taker_buy_quote": 11740.97406}, {"ts": 1775660460000, "open": 0.00626, "high": 0.00631, "low": 0.00626, "close": 0.00628, "volume": 3682239.0, "quote_volume": 23116.82258, "trades": 309, "taker_buy_quote": 5265.24894}, {"ts": 1775660520000, "open": 0.00628, "high": 0.00628, "low": 0.00622, "close": 0.00626, "volume": 731441.0, "quote_volume": 4561.43176, "trades": 48, "taker_buy_quote": 780.53097}, {"ts": 1775660580000, "open": 0.00626, "high": 0.00626, "low": 0.00622, "close": 0.00622, "volume": 424881.0, "quote_volume": 2651.35997, "trades": 41, "taker_buy_quote": 1865.00927}, {"ts": 1775660640000, "open": 0.00622, "high": 0.00624, "low": 0.0062, "close": 0.00623, "volume": 1254733.0, "quote_volume": 7800.91309, "trades": 70, "taker_buy_quote": 1299.57073}, {"ts": 1775660700000, "open": 0.00623, "high": 0.00623, "low": 0.00622, "close": 0.00622, "volume": 104428.0, "quote_volume": 649.76697, "trades": 13, "taker_buy_quote": 220.09559}, {"ts": 1775660760000, "open": 0.00622, "high": 0.00626, "low": 0.00622, "close": 0.00623, "volume": 362215.0, "quote_volume": 2258.55717, "trades": 30, "taker_buy_quote": 1740.88698}, {"ts": 1775660820000, "open": 0.00623, "high": 0.00631, "low": 0.00622, "close": 0.00631, "volume": 2307538.0, "quote_volume": 14423.40143, "trades": 156, "taker_buy_quote": 8539.5812}, {"ts": 1775660880000, "open": 0.0063, "high": 0.00637, "low": 0.00623, "close": 0.00625, "volume": 12448794.0, "quote_volume": 78569.66609, "trades": 420, "taker_buy_quote": 36489.85855}, {"ts": 1775660940000, "open": 0.00625, "high": 0.00625, "low": 0.0062, "close": 0.0062, "volume": 1267170.0, "quote_volume": 7883.35489, "trades": 92, "taker_buy_quote": 4555.24049}, {"ts": 1775661000000, "open": 0.00621, "high": 0.00622, "low": 0.00616, "close": 0.00618, "volume": 5135363.0, "quote_volume": 31799.1801, "trades": 258, "taker_buy_quote": 15636.15155}, {"ts": 1775661060000, "open": 0.00619, "high": 0.0062, "low": 0.00616, "close": 0.00619, "volume": 1229564.0, "quote_volume": 7603.92884, "trades": 68, "taker_buy_quote": 3072.37052}, {"ts": 1775661120000, "open": 0.0062, "high": 0.0062, "low": 0.00617, "close": 0.00619, "volume": 588018.0, "quote_volume": 3633.80142, "trades": 30, "taker_buy_quote": 2700.5711}, {"ts": 1775661180000, "open": 0.00617, "high": 0.00621, "low": 0.00616, "close": 0.00621, "volume": 1294859.0, "quote_volume": 8017.18436, "trades": 47, "taker_buy_quote": 6426.1551}, {"ts": 1775661240000, "open": 0.0062, "high": 0.00621, "low": 0.00619, "close": 0.0062, "volume": 273511.0, "quote_volume": 1696.44151, "trades": 22, "taker_buy_quote": 515.1654}, {"ts": 1775661300000, "open": 0.0062, "high": 0.00621, "low": 0.00619, "close": 0.00621, "volume": 596464.0, "quote_volume": 3698.43051, "trades": 44, "taker_buy_quote": 3527.03543}, {"ts": 1775661360000, "open": 0.00621, "high": 0.00621, "low": 0.00619, "close": 0.0062, "volume": 282606.0, "quote_volume": 1753.15426, "trades": 15, "taker_buy_quote": 1171.06959}, {"ts": 1775661420000, "open": 0.00621, "high": 0.00622, "low": 0.00619, "close": 0.0062, "volume": 382000.0, "quote_volume": 2373.16124, "trades": 23, "taker_buy_quote": 1598.078}, {"ts": 1775661480000, "open": 0.00619, "high": 0.00619, "low": 0.00617, "close": 0.00617, "volume": 184271.0, "quote_volume": 1138.73991, "trades": 16, "taker_buy_quote": 624.57272}, {"ts": 1775661540000, "open": 0.00618, "high": 0.00619, "low": 0.00617, "close": 0.00619, "volume": 228354.0, "quote_volume": 1411.79925, "trades": 12, "taker_buy_quote": 569.54262}, {"ts": 1775661600000, "open": 0.0062, "high": 0.00628, "low": 0.00619, "close": 0.00622, "volume": 2038354.0, "quote_volume": 12729.46609, "trades": 149, "taker_buy_quote": 6894.36969}, {"ts": 1775661660000, "open": 0.00622, "high": 0.00623, "low": 0.00619, "close": 0.00621, "volume": 409957.0, "quote_volume": 2547.8257, "trades": 40, "taker_buy_quote": 2071.30198}, {"ts": 1775661720000, "open": 0.00622, "high": 0.00623, "low": 0.00619, "close": 0.00622, "volume": 1518287.0, "quote_volume": 9428.23962, "trades": 76, "taker_buy_quote": 5970.52988}, {"ts": 1775661780000, "open": 0.00622, "high": 0.00622, "low": 0.00618, "close": 0.00618, "volume": 1421029.0, "quote_volume": 8810.68176, "trades": 89, "taker_buy_quote": 4286.97834}, {"ts": 1775661840000, "open": 0.00619, "high": 0.0062, "low": 0.00617, "close": 0.00617, "volume": 1141843.0, "quote_volume": 7051.73869, "trades": 162, "taker_buy_quote": 1393.28632}, {"ts": 1775661900000, "open": 0.00618, "high": 0.0062, "low": 0.00616, "close": 0.00618, "volume": 1609100.0, "quote_volume": 9943.88209, "trades": 76, "taker_buy_quote": 7097.90088}, {"ts": 1775661960000, "open": 0.00617, "high": 0.00619, "low": 0.00616, "close": 0.00617, "volume": 303328.0, "quote_volume": 1871.90302, "trades": 61, "taker_buy_quote": 212.10935}, {"ts": 1775662020000, "open": 0.00618, "high": 0.00619, "low": 0.00617, "close": 0.00618, "volume": 202114.0, "quote_volume": 1248.61565, "trades": 45, "taker_buy_quote": 821.83675}, {"ts": 1775662080000, "open": 0.00617, "high": 0.00618, "low": 0.00616, "close": 0.00618, "volume": 775863.0, "quote_volume": 4787.14913, "trades": 35, "taker_buy_quote": 3833.88914}, {"ts": 1775662140000, "open": 0.00618, "high": 0.0062, "low": 0.00618, "close": 0.00618, "volume": 741282.0, "quote_volume": 4588.44469, "trades": 28, "taker_buy_quote": 3683.90557}, {"ts": 1775662200000, "open": 0.00618, "high": 0.00624, "low": 0.00618, "close": 0.00623, "volume": 1043709.0, "quote_volume": 6484.68657, "trades": 53, "taker_buy_quote": 4665.50375}, {"ts": 1775662260000, "open": 0.00622, "high": 0.00626, "low": 0.00621, "close": 0.00622, "volume": 1518619.0, "quote_volume": 9472.62955, "trades": 53, "taker_buy_quote": 8276.77112}, {"ts": 1775662320000, "open": 0.00623, "high": 0.00626, "low": 0.00622, "close": 0.00626, "volume": 821164.0, "quote_volume": 5119.1213, "trades": 36, "taker_buy_quote": 2605.87905}, {"ts": 1775662380000, "open": 0.00626, "high": 0.00626, "low": 0.00624, "close": 0.00625, "volume": 421019.0, "quote_volume": 2633.65008, "trades": 25, "taker_buy_quote": 2106.95828}, {"ts": 1775662440000, "open": 0.00625, "high": 0.00626, "low": 0.00622, "close": 0.00622, "volume": 1001286.0, "quote_volume": 6255.0734, "trades": 40, "taker_buy_quote": 2846.37213}, {"ts": 1775662500000, "open": 0.00622, "high": 0.00623, "low": 0.00622, "close": 0.00623, "volume": 147022.0, "quote_volume": 914.90028, "trades": 6, "taker_buy_quote": 564.35352}, {"ts": 1775662560000, "open": 0.00622, "high": 0.00623, "low": 0.00622, "close": 0.00623, "volume": 86241.0, "quote_volume": 536.45908, "trades": 5, "taker_buy_quote": 24.95738}, {"ts": 1775662620000, "open": 0.00623, "high": 0.00624, "low": 0.00622, "close": 0.00623, "volume": 1327387.0, "quote_volume": 8272.49883, "trades": 46, "taker_buy_quote": 4375.77042}, {"ts": 1775662680000, "open": 0.00623, "high": 0.00623, "low": 0.0062, "close": 0.00621, "volume": 998706.0, "quote_volume": 6205.66822, "trades": 43, "taker_buy_quote": 288.33686}, {"ts": 1775662740000, "open": 0.00621, "high": 0.00621, "low": 0.0062, "close": 0.0062, "volume": 201727.0, "quote_volume": 1251.94745, "trades": 21, "taker_buy_quote": 250.64002}, {"ts": 1775662800000, "open": 0.00621, "high": 0.00621, "low": 0.0062, "close": 0.0062, "volume": 81511.0, "quote_volume": 505.54737, "trades": 6, "taker_buy_quote": 107.136}, {"ts": 1775662860000, "open": 0.0062, "high": 0.0062, "low": 0.00619, "close": 0.0062, "volume": 131339.0, "quote_volume": 814.02777, "trades": 13, "taker_buy_quote": 466.4756}, {"ts": 1775662920000, "open": 0.0062, "high": 0.0062, "low": 0.0062, "close": 0.0062, "volume": 94367.0, "quote_volume": 585.0754, "trades": 7, "taker_buy_quote": 585.0754}, {"ts": 1775662980000, "open": 0.00621, "high": 0.00621, "low": 0.00619, "close": 0.00619, "volume": 152086.0, "quote_volume": 943.65093, "trades": 13, "taker_buy_quote": 386.73241}, {"ts": 1775663040000, "open": 0.0062, "high": 0.0062, "low": 0.00618, "close": 0.00619, "volume": 901995.0, "quote_volume": 5580.49352, "trades": 27, "taker_buy_quote": 399.91427}, {"ts": 1775663100000, "open": 0.0062, "high": 0.00621, "low": 0.00619, "close": 0.00621, "volume": 145290.0, "quote_volume": 900.7335, "trades": 9, "taker_buy_quote": 587.7823}, {"ts": 1775663160000, "open": 0.0062, "high": 0.0062, "low": 0.0062, "close": 0.0062, "volume": 80249.0, "quote_volume": 497.5438, "trades": 6, "taker_buy_quote": 334.9054}, {"ts": 1775663220000, "open": 0.0062, "high": 0.0062, "low": 0.00615, "close": 0.00618, "volume": 1252109.0, "quote_volume": 7721.24704, "trades": 45, "taker_buy_quote": 376.6677}, {"ts": 1775663280000, "open": 0.00618, "high": 0.00618, "low": 0.00616, "close": 0.00618, "volume": 366292.0, "quote_volume": 2260.06856, "trades": 20, "taker_buy_quote": 383.47168}, {"ts": 1775663340000, "open": 0.00618, "high": 0.00618, "low": 0.00616, "close": 0.00618, "volume": 128885.0, "quote_volume": 795.47172, "trades": 12, "taker_buy_quote": 565.37706}, {"ts": 1775663400000, "open": 0.00618, "high": 0.00619, "low": 0.00618, "close": 0.00618, "volume": 66704.0, "quote_volume": 412.7257, "trades": 10, "taker_buy_quote": 406.55188}, {"ts": 1775663460000, "open": 0.00618, "high": 0.00619, "low": 0.00618, "close": 0.00618, "volume": 29262.0, "quote_volume": 180.84804, "trades": 7, "taker_buy_quote": 80.85564}, {"ts": 1775663520000, "open": 0.00617, "high": 0.00618, "low": 0.00616, "close": 0.00617, "volume": 518512.0, "quote_volume": 3198.36686, "trades": 73, "taker_buy_quote": 2297.30015}, {"ts": 1775663580000, "open": 0.00616, "high": 0.00617, "low": 0.00616, "close": 0.00617, "volume": 40766.0, "quote_volume": 251.13741, "trades": 5, "taker_buy_quote": 11.63045}, {"ts": 1775663640000, "open": 0.00618, "high": 0.00618, "low": 0.00616, "close": 0.00616, "volume": 2336.0, "quote_volume": 14.40592, "trades": 2, "taker_buy_quote": 4.99344}, {"ts": 1775663700000, "open": 0.00616, "high": 0.00618, "low": 0.00616, "close": 0.00617, "volume": 259142.0, "quote_volume": 1598.16104, "trades": 15, "taker_buy_quote": 536.044}, {"ts": 1775663760000, "open": 0.00619, "high": 0.00619, "low": 0.00619, "close": 0.00619, "volume": 171821.0, "quote_volume": 1063.57199, "trades": 6, "taker_buy_quote": 1063.57199}, {"ts": 1775663820000, "open": 0.0062, "high": 0.00625, "low": 0.0062, "close": 0.00624, "volume": 1497212.0, "quote_volume": 9333.25995, "trades": 64, "taker_buy_quote": 5549.49883}, {"ts": 1775663880000, "open": 0.00623, "high": 0.00624, "low": 0.00621, "close": 0.00622, "volume": 473971.0, "quote_volume": 2947.99363, "trades": 21, "taker_buy_quote": 1616.4885}, {"ts": 1775663940000, "open": 0.00621, "high": 0.00621, "low": 0.0062, "close": 0.0062, "volume": 239834.0, "quote_volume": 1487.79935, "trades": 11, "taker_buy_quote": 245.52594}, {"ts": 1775664000000, "open": 0.0062, "high": 0.00622, "low": 0.00619, "close": 0.00622, "volume": 188351.0, "quote_volume": 1169.16918, "trades": 19, "taker_buy_quote": 901.35588}, {"ts": 1775664060000, "open": 0.00622, "high": 0.00622, "low": 0.0062, "close": 0.00622, "volume": 69929.0, "quote_volume": 434.93151, "trades": 8, "taker_buy_quote": 5.5047}, {"ts": 1775664120000, "open": 0.0062, "high": 0.0062, "low": 0.00618, "close": 0.00618, "volume": 169920.0, "quote_volume": 1051.20131, "trades": 9, "taker_buy_quote": 50.03946}, {"ts": 1775664180000, "open": 0.00617, "high": 0.00617, "low": 0.00613, "close": 0.00616, "volume": 740854.0, "quote_volume": 4556.09221, "trades": 52, "taker_buy_quote": 404.01613}, {"ts": 1775664240000, "open": 0.00616, "high": 0.00616, "low": 0.00615, "close": 0.00616, "volume": 750429.0, "quote_volume": 4620.012, "trades": 31, "taker_buy_quote": 1032.79176}, {"ts": 1775664300000, "open": 0.00617, "high": 0.0062, "low": 0.00616, "close": 0.00618, "volume": 410961.0, "quote_volume": 2540.77885, "trades": 25, "taker_buy_quote": 1431.78963}, {"ts": 1775664360000, "open": 0.00617, "high": 0.00617, "low": 0.00615, "close": 0.00615, "volume": 306777.0, "quote_volume": 1889.01831, "trades": 13, "taker_buy_quote": 26.46313}, {"ts": 1775664420000, "open": 0.00616, "high": 0.00617, "low": 0.00615, "close": 0.00616, "volume": 382639.0, "quote_volume": 2356.33706, "trades": 21, "taker_buy_quote": 749.94973}, {"ts": 1775664480000, "open": 0.00616, "high": 0.00618, "low": 0.00616, "close": 0.00617, "volume": 254945.0, "quote_volume": 1572.6446, "trades": 18, "taker_buy_quote": 712.40531}, {"ts": 1775664540000, "open": 0.00616, "high": 0.0062, "low": 0.00615, "close": 0.00618, "volume": 2558194.0, "quote_volume": 15794.49995, "trades": 134, "taker_buy_quote": 7389.22707}, {"ts": 1775664600000, "open": 0.00618, "high": 0.00618, "low": 0.00612, "close": 0.00612, "volume": 540270.0, "quote_volume": 3321.70468, "trades": 31, "taker_buy_quote": 969.07927}, {"ts": 1775664660000, "open": 0.00613, "high": 0.00615, "low": 0.00609, "close": 0.00613, "volume": 2768200.0, "quote_volume": 16920.60509, "trades": 135, "taker_buy_quote": 4996.67289}, {"ts": 1775664720000, "open": 0.00613, "high": 0.00614, "low": 0.00612, "close": 0.00613, "volume": 539389.0, "quote_volume": 3306.05282, "trades": 33, "taker_buy_quote": 1503.84275}, {"ts": 1775664780000, "open": 0.00612, "high": 0.00613, "low": 0.00612, "close": 0.00613, "volume": 319172.0, "quote_volume": 1953.78174, "trades": 20, "taker_buy_quote": 749.76945}, {"ts": 1775664840000, "open": 0.00614, "high": 0.00614, "low": 0.00612, "close": 0.00614, "volume": 77340.0, "quote_volume": 474.00565, "trades": 9, "taker_buy_quote": 296.84189}, {"ts": 1775664900000, "open": 0.00614, "high": 0.00614, "low": 0.00612, "close": 0.00612, "volume": 611210.0, "quote_volume": 3745.18143, "trades": 35, "taker_buy_quote": 693.44118}, {"ts": 1775664960000, "open": 0.00612, "high": 0.00612, "low": 0.0061, "close": 0.00611, "volume": 399160.0, "quote_volume": 2438.37034, "trades": 23, "taker_buy_quote": 1729.66943}, {"ts": 1775665020000, "open": 0.00609, "high": 0.00612, "low": 0.00609, "close": 0.0061, "volume": 750748.0, "quote_volume": 4580.6792, "trades": 41, "taker_buy_quote": 1757.63657}, {"ts": 1775665080000, "open": 0.0061, "high": 0.00612, "low": 0.0061, "close": 0.00611, "volume": 256606.0, "quote_volume": 1569.13639, "trades": 17, "taker_buy_quote": 1176.25423}, {"ts": 1775665140000, "open": 0.00611, "high": 0.00613, "low": 0.00611, "close": 0.00613, "volume": 449323.0, "quote_volume": 2751.35336, "trades": 27, "taker_buy_quote": 1340.84814}, {"ts": 1775665200000, "open": 0.00614, "high": 0.00614, "low": 0.00613, "close": 0.00613, "volume": 481139.0, "quote_volume": 2952.63763, "trades": 21, "taker_buy_quote": 427.13285}, {"ts": 1775665260000, "open": 0.00612, "high": 0.00614, "low": 0.00611, "close": 0.00613, "volume": 538927.0, "quote_volume": 3299.4983, "trades": 42, "taker_buy_quote": 1699.76786}, {"ts": 1775665320000, "open": 0.00612, "high": 0.00615, "low": 0.00612, "close": 0.00613, "volume": 404179.0, "quote_volume": 2479.31518, "trades": 19, "taker_buy_quote": 1839.54812}, {"ts": 1775665380000, "open": 0.00614, "high": 0.00614, "low": 0.00612, "close": 0.00612, "volume": 184963.0, "quote_volume": 1133.32119, "trades": 10, "taker_buy_quote": 10.40116}, {"ts": 1775665440000, "open": 0.00613, "high": 0.00613, "low": 0.00611, "close": 0.00612, "volume": 478058.0, "quote_volume": 2924.40602, "trades": 32, "taker_buy_quote": 1598.36243}, {"ts": 1775665500000, "open": 0.00612, "high": 0.00616, "low": 0.00611, "close": 0.00614, "volume": 1258883.0, "quote_volume": 7722.66195, "trades": 85, "taker_buy_quote": 5655.2759}, {"ts": 1775665560000, "open": 0.00614, "high": 0.00614, "low": 0.00614, "close": 0.00614, "volume": 122758.0, "quote_volume": 753.73412, "trades": 13, "taker_buy_quote": 641.27388}, {"ts": 1775665620000, "open": 0.00613, "high": 0.00614, "low": 0.00613, "close": 0.00613, "volume": 522465.0, "quote_volume": 3202.9506, "trades": 10, "taker_buy_quote": 147.4521}, {"ts": 1775665680000, "open": 0.00612, "high": 0.00612, "low": 0.00609, "close": 0.00611, "volume": 942318.0, "quote_volume": 5754.86083, "trades": 53, "taker_buy_quote": 1466.70387}, {"ts": 1775665740000, "open": 0.00611, "high": 0.00613, "low": 0.00611, "close": 0.00612, "volume": 389092.0, "quote_volume": 2379.22029, "trades": 22, "taker_buy_quote": 1527.76073}, {"ts": 1775665800000, "open": 0.00611, "high": 0.00612, "low": 0.00609, "close": 0.00611, "volume": 714117.0, "quote_volume": 4360.59557, "trades": 39, "taker_buy_quote": 2659.19565}, {"ts": 1775665860000, "open": 0.0061, "high": 0.0061, "low": 0.00609, "close": 0.0061, "volume": 428707.0, "quote_volume": 2612.48018, "trades": 21, "taker_buy_quote": 837.10979}, {"ts": 1775665920000, "open": 0.00609, "high": 0.0061, "low": 0.00607, "close": 0.00609, "volume": 838084.0, "quote_volume": 5101.40539, "trades": 39, "taker_buy_quote": 1366.22982}, {"ts": 1775665980000, "open": 0.00609, "high": 0.0061, "low": 0.00609, "close": 0.00609, "volume": 326321.0, "quote_volume": 1988.3959, "trades": 18, "taker_buy_quote": 923.69666}, {"ts": 1775666040000, "open": 0.00609, "high": 0.00612, "low": 0.00609, "close": 0.00611, "volume": 514617.0, "quote_volume": 3139.8078, "trades": 43, "taker_buy_quote": 2311.81712}, {"ts": 1775666100000, "open": 0.00611, "high": 0.00612, "low": 0.00611, "close": 0.00612, "volume": 611157.0, "quote_volume": 3736.46924, "trades": 32, "taker_buy_quote": 1640.17712}, {"ts": 1775666160000, "open": 0.00611, "high": 0.00612, "low": 0.0061, "close": 0.0061, "volume": 396683.0, "quote_volume": 2422.28067, "trades": 21, "taker_buy_quote": 85.86096}, {"ts": 1775666220000, "open": 0.0061, "high": 0.00611, "low": 0.00609, "close": 0.00609, "volume": 535275.0, "quote_volume": 3263.84467, "trades": 51, "taker_buy_quote": 1093.91353}, {"ts": 1775666280000, "open": 0.00609, "high": 0.00612, "low": 0.00608, "close": 0.0061, "volume": 1703255.0, "quote_volume": 10385.99816, "trades": 132, "taker_buy_quote": 4338.05492}, {"ts": 1775666340000, "open": 0.0061, "high": 0.00611, "low": 0.00608, "close": 0.00611, "volume": 718631.0, "quote_volume": 4377.13687, "trades": 22, "taker_buy_quote": 2427.44729}, {"ts": 1775666400000, "open": 0.0061, "high": 0.00611, "low": 0.00608, "close": 0.00608, "volume": 300841.0, "quote_volume": 1833.29536, "trades": 28, "taker_buy_quote": 535.01878}, {"ts": 1775666460000, "open": 0.00609, "high": 0.0061, "low": 0.00609, "close": 0.0061, "volume": 92481.0, "quote_volume": 563.29066, "trades": 37, "taker_buy_quote": 543.2911}, {"ts": 1775666520000, "open": 0.00609, "high": 0.00611, "low": 0.00608, "close": 0.00608, "volume": 289517.0, "quote_volume": 1765.31839, "trades": 42, "taker_buy_quote": 1329.63727}, {"ts": 1775666580000, "open": 0.00608, "high": 0.00608, "low": 0.00607, "close": 0.00607, "volume": 489201.0, "quote_volume": 2970.21512, "trades": 44, "taker_buy_quote": 1015.45081}, {"ts": 1775666640000, "open": 0.00607, "high": 0.00607, "low": 0.00606, "close": 0.00607, "volume": 760046.0, "quote_volume": 4609.83289, "trades": 105, "taker_buy_quote": 3100.78945}, {"ts": 1775666700000, "open": 0.00606, "high": 0.00609, "low": 0.00606, "close": 0.00609, "volume": 1007627.0, "quote_volume": 6119.82134, "trades": 126, "taker_buy_quote": 2849.31495}, {"ts": 1775666760000, "open": 0.00609, "high": 0.00609, "low": 0.00608, "close": 0.00609, "volume": 36012.0, "quote_volume": 219.28308, "trades": 15, "taker_buy_quote": 201.04308}, {"ts": 1775666820000, "open": 0.00608, "high": 0.00609, "low": 0.00605, "close": 0.00608, "volume": 1665439.0, "quote_volume": 10103.93922, "trades": 137, "taker_buy_quote": 2736.42023}, {"ts": 1775666880000, "open": 0.00608, "high": 0.00609, "low": 0.00608, "close": 0.00609, "volume": 85810.0, "quote_volume": 522.25573, "trades": 8, "taker_buy_quote": 323.33637}, {"ts": 1775666940000, "open": 0.00608, "high": 0.0061, "low": 0.00608, "close": 0.00609, "volume": 748447.0, "quote_volume": 4554.31795, "trades": 77, "taker_buy_quote": 1922.28958}, {"ts": 1775667000000, "open": 0.00608, "high": 0.0061, "low": 0.00608, "close": 0.00609, "volume": 476025.0, "quote_volume": 2898.25983, "trades": 29, "taker_buy_quote": 1865.98613}, {"ts": 1775667060000, "open": 0.00608, "high": 0.00608, "low": 0.00608, "close": 0.00608, "volume": 9717.0, "quote_volume": 59.07936, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775667120000, "open": 0.00608, "high": 0.00609, "low": 0.00608, "close": 0.00609, "volume": 163771.0, "quote_volume": 997.29697, "trades": 55, "taker_buy_quote": 955.69761}, {"ts": 1775667180000, "open": 0.00609, "high": 0.00611, "low": 0.00609, "close": 0.0061, "volume": 2045847.0, "quote_volume": 12476.95222, "trades": 234, "taker_buy_quote": 10607.22607}, {"ts": 1775667240000, "open": 0.0061, "high": 0.00612, "low": 0.00609, "close": 0.00611, "volume": 1525100.0, "quote_volume": 9314.79457, "trades": 118, "taker_buy_quote": 6208.17881}, {"ts": 1775667300000, "open": 0.00611, "high": 0.00611, "low": 0.0061, "close": 0.00611, "volume": 182096.0, "quote_volume": 1112.58639, "trades": 58, "taker_buy_quote": 829.34085}, {"ts": 1775667360000, "open": 0.00611, "high": 0.00611, "low": 0.0061, "close": 0.00611, "volume": 401898.0, "quote_volume": 2453.65649, "trades": 41, "taker_buy_quote": 1568.27199}, {"ts": 1775667420000, "open": 0.0061, "high": 0.0061, "low": 0.0061, "close": 0.0061, "volume": 11183.0, "quote_volume": 68.2163, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775667480000, "open": 0.00611, "high": 0.00612, "low": 0.00611, "close": 0.00611, "volume": 269868.0, "quote_volume": 1648.90236, "trades": 7, "taker_buy_quote": 1060.87596}, {"ts": 1775667540000, "open": 0.0061, "high": 0.0061, "low": 0.00609, "close": 0.00609, "volume": 1274093.0, "quote_volume": 7770.53698, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775667600000, "open": 0.00609, "high": 0.00609, "low": 0.00609, "close": 0.00609, "volume": 53328.0, "quote_volume": 324.76752, "trades": 13, "taker_buy_quote": 193.25397}, {"ts": 1775667660000, "open": 0.0061, "high": 0.00611, "low": 0.00609, "close": 0.00609, "volume": 534330.0, "quote_volume": 3258.02556, "trades": 57, "taker_buy_quote": 836.6628}, {"ts": 1775667720000, "open": 0.00609, "high": 0.00609, "low": 0.00608, "close": 0.00608, "volume": 172256.0, "quote_volume": 1047.35572, "trades": 11, "taker_buy_quote": 23.89716}, {"ts": 1775667780000, "open": 0.00608, "high": 0.0061, "low": 0.00608, "close": 0.00608, "volume": 508213.0, "quote_volume": 3092.27728, "trades": 17, "taker_buy_quote": 1927.79818}, {"ts": 1775667840000, "open": 0.00609, "high": 0.00609, "low": 0.00607, "close": 0.00608, "volume": 165187.0, "quote_volume": 1003.68598, "trades": 10, "taker_buy_quote": 119.79416}, {"ts": 1775667900000, "open": 0.00609, "high": 0.00609, "low": 0.00596, "close": 0.00604, "volume": 7842632.0, "quote_volume": 47134.49729, "trades": 384, "taker_buy_quote": 18241.86794}, {"ts": 1775667960000, "open": 0.00605, "high": 0.00608, "low": 0.00604, "close": 0.00606, "volume": 3992672.0, "quote_volume": 24133.37916, "trades": 92, "taker_buy_quote": 19253.4254}, {"ts": 1775668020000, "open": 0.00605, "high": 0.00606, "low": 0.00603, "close": 0.00603, "volume": 260934.0, "quote_volume": 1575.2723, "trades": 44, "taker_buy_quote": 1106.14293}, {"ts": 1775668080000, "open": 0.00602, "high": 0.00603, "low": 0.00597, "close": 0.00598, "volume": 3911126.0, "quote_volume": 23444.21552, "trades": 186, "taker_buy_quote": 10490.94661}, {"ts": 1775668140000, "open": 0.00598, "high": 0.00603, "low": 0.00598, "close": 0.00602, "volume": 1711045.0, "quote_volume": 10277.95669, "trades": 176, "taker_buy_quote": 5763.65745}, {"ts": 1775668200000, "open": 0.00602, "high": 0.00604, "low": 0.00601, "close": 0.00604, "volume": 843693.0, "quote_volume": 5084.95708, "trades": 54, "taker_buy_quote": 3410.53764}, {"ts": 1775668260000, "open": 0.00602, "high": 0.00603, "low": 0.006, "close": 0.00603, "volume": 1207635.0, "quote_volume": 7256.85489, "trades": 44, "taker_buy_quote": 2891.6259}, {"ts": 1775668320000, "open": 0.00602, "high": 0.00603, "low": 0.006, "close": 0.00601, "volume": 1277521.0, "quote_volume": 7680.80809, "trades": 74, "taker_buy_quote": 2307.82487}, {"ts": 1775668380000, "open": 0.00602, "high": 0.00603, "low": 0.006, "close": 0.006, "volume": 460004.0, "quote_volume": 2767.37718, "trades": 19, "taker_buy_quote": 1440.32523}, {"ts": 1775668440000, "open": 0.006, "high": 0.00604, "low": 0.006, "close": 0.00604, "volume": 308626.0, "quote_volume": 1861.74892, "trades": 27, "taker_buy_quote": 1724.70659}, {"ts": 1775668500000, "open": 0.00603, "high": 0.00605, "low": 0.00602, "close": 0.00602, "volume": 431310.0, "quote_volume": 2604.67675, "trades": 96, "taker_buy_quote": 1046.17191}, {"ts": 1775668560000, "open": 0.00603, "high": 0.00603, "low": 0.00601, "close": 0.00601, "volume": 153155.0, "quote_volume": 920.86144, "trades": 20, "taker_buy_quote": 9.99774}, {"ts": 1775668620000, "open": 0.00601, "high": 0.00601, "low": 0.00601, "close": 0.00601, "volume": 44711.0, "quote_volume": 268.71311, "trades": 2, "taker_buy_quote": 56.39784}, {"ts": 1775668680000, "open": 0.00601, "high": 0.00602, "low": 0.00601, "close": 0.00602, "volume": 416626.0, "quote_volume": 2506.51585, "trades": 22, "taker_buy_quote": 1561.34118}, {"ts": 1775668740000, "open": 0.00601, "high": 0.00601, "low": 0.00601, "close": 0.00601, "volume": 335357.0, "quote_volume": 2015.49557, "trades": 11, "taker_buy_quote": 11.00431}, {"ts": 1775668800000, "open": 0.00602, "high": 0.00603, "low": 0.00601, "close": 0.00601, "volume": 2085957.0, "quote_volume": 12548.91445, "trades": 42, "taker_buy_quote": 7136.70725}, {"ts": 1775668860000, "open": 0.00601, "high": 0.00602, "low": 0.00601, "close": 0.00601, "volume": 253756.0, "quote_volume": 1525.91425, "trades": 9, "taker_buy_quote": 1311.38129}, {"ts": 1775668920000, "open": 0.006, "high": 0.006, "low": 0.00598, "close": 0.00599, "volume": 1485221.0, "quote_volume": 8901.46586, "trades": 51, "taker_buy_quote": 2464.34179}, {"ts": 1775668980000, "open": 0.006, "high": 0.006, "low": 0.00599, "close": 0.006, "volume": 39812.0, "quote_volume": 238.52057, "trades": 13, "taker_buy_quote": 131.25165}, {"ts": 1775669040000, "open": 0.006, "high": 0.00601, "low": 0.00598, "close": 0.006, "volume": 635888.0, "quote_volume": 3815.75405, "trades": 138, "taker_buy_quote": 3385.67875}, {"ts": 1775669100000, "open": 0.006, "high": 0.00602, "low": 0.006, "close": 0.00602, "volume": 766885.0, "quote_volume": 4605.81667, "trades": 45, "taker_buy_quote": 4146.81667}, {"ts": 1775669160000, "open": 0.00602, "high": 0.00603, "low": 0.00601, "close": 0.00601, "volume": 120265.0, "quote_volume": 724.4301, "trades": 8, "taker_buy_quote": 703.51708}, {"ts": 1775669220000, "open": 0.00602, "high": 0.00602, "low": 0.00601, "close": 0.00601, "volume": 49657.0, "quote_volume": 298.45394, "trades": 4, "taker_buy_quote": 9.25274}, {"ts": 1775669280000, "open": 0.00601, "high": 0.00602, "low": 0.006, "close": 0.00601, "volume": 285232.0, "quote_volume": 1714.85152, "trades": 25, "taker_buy_quote": 1094.0131}, {"ts": 1775669340000, "open": 0.00603, "high": 0.00603, "low": 0.00603, "close": 0.00603, "volume": 19580.0, "quote_volume": 118.0674, "trades": 5, "taker_buy_quote": 118.0674}, {"ts": 1775669400000, "open": 0.00603, "high": 0.00604, "low": 0.00602, "close": 0.00603, "volume": 1063196.0, "quote_volume": 6408.7331, "trades": 198, "taker_buy_quote": 3186.95672}, {"ts": 1775669460000, "open": 0.00603, "high": 0.00603, "low": 0.00601, "close": 0.00601, "volume": 277774.0, "quote_volume": 1672.97774, "trades": 36, "taker_buy_quote": 356.95312}, {"ts": 1775669520000, "open": 0.006, "high": 0.006, "low": 0.006, "close": 0.006, "volume": 96034.0, "quote_volume": 576.204, "trades": 10, "taker_buy_quote": 335.424}, {"ts": 1775669580000, "open": 0.00599, "high": 0.00602, "low": 0.00599, "close": 0.00601, "volume": 981002.0, "quote_volume": 5888.08199, "trades": 167, "taker_buy_quote": 3616.0852}, {"ts": 1775669640000, "open": 0.00602, "high": 0.00604, "low": 0.00602, "close": 0.00604, "volume": 132523.0, "quote_volume": 799.53381, "trades": 8, "taker_buy_quote": 769.43381}, {"ts": 1775669700000, "open": 0.00603, "high": 0.00603, "low": 0.00603, "close": 0.00603, "volume": 3750.0, "quote_volume": 22.6125, "trades": 2, "taker_buy_quote": 5.39082}, {"ts": 1775669760000, "open": 0.00604, "high": 0.00607, "low": 0.00604, "close": 0.00605, "volume": 464800.0, "quote_volume": 2814.1347, "trades": 24, "taker_buy_quote": 2075.24322}, {"ts": 1775669820000, "open": 0.00604, "high": 0.00605, "low": 0.00603, "close": 0.00604, "volume": 435490.0, "quote_volume": 2634.259, "trades": 20, "taker_buy_quote": 1498.16755}, {"ts": 1775669880000, "open": 0.00604, "high": 0.00604, "low": 0.00603, "close": 0.00603, "volume": 30521.0, "quote_volume": 184.33132, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775669940000, "open": 0.00604, "high": 0.00604, "low": 0.00603, "close": 0.00603, "volume": 6203.0, "quote_volume": 37.41377, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775670000000, "open": 0.00605, "high": 0.00606, "low": 0.00605, "close": 0.00606, "volume": 41040.0, "quote_volume": 248.68358, "trades": 5, "taker_buy_quote": 248.68358}, {"ts": 1775670060000, "open": 0.00606, "high": 0.00606, "low": 0.006, "close": 0.00601, "volume": 1137744.0, "quote_volume": 6843.41284, "trades": 41, "taker_buy_quote": 769.07263}, {"ts": 1775670120000, "open": 0.00601, "high": 0.00601, "low": 0.006, "close": 0.006, "volume": 285826.0, "quote_volume": 1717.80177, "trades": 9, "taker_buy_quote": 584.14796}, {"ts": 1775670180000, "open": 0.00601, "high": 0.00601, "low": 0.006, "close": 0.006, "volume": 849814.0, "quote_volume": 5107.03667, "trades": 23, "taker_buy_quote": 2599.81782}, {"ts": 1775670240000, "open": 0.006, "high": 0.00601, "low": 0.006, "close": 0.00601, "volume": 627887.0, "quote_volume": 3771.70214, "trades": 16, "taker_buy_quote": 1453.54254}, {"ts": 1775670300000, "open": 0.00602, "high": 0.00602, "low": 0.00602, "close": 0.00602, "volume": 12830.0, "quote_volume": 77.2366, "trades": 2, "taker_buy_quote": 77.2366}, {"ts": 1775670360000, "open": 0.00601, "high": 0.00601, "low": 0.006, "close": 0.006, "volume": 188828.0, "quote_volume": 1133.3505, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775670420000, "open": 0.00599, "high": 0.00603, "low": 0.00599, "close": 0.00601, "volume": 933584.0, "quote_volume": 5610.91452, "trades": 54, "taker_buy_quote": 4177.09316}, {"ts": 1775670480000, "open": 0.00601, "high": 0.00602, "low": 0.00601, "close": 0.00602, "volume": 618944.0, "quote_volume": 3722.57296, "trades": 15, "taker_buy_quote": 3514.00017}, {"ts": 1775670540000, "open": 0.00602, "high": 0.00603, "low": 0.00601, "close": 0.00602, "volume": 202217.0, "quote_volume": 1217.33362, "trades": 8, "taker_buy_quote": 1198.72666}, {"ts": 1775670600000, "open": 0.00603, "high": 0.00605, "low": 0.00603, "close": 0.00605, "volume": 418438.0, "quote_volume": 2527.08207, "trades": 18, "taker_buy_quote": 2306.76396}, {"ts": 1775670660000, "open": 0.00605, "high": 0.00605, "low": 0.00604, "close": 0.00604, "volume": 185232.0, "quote_volume": 1119.13026, "trades": 8, "taker_buy_quote": 971.03011}, {"ts": 1775670720000, "open": 0.00603, "high": 0.00603, "low": 0.00602, "close": 0.00602, "volume": 1979.0, "quote_volume": 11.92271, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775670780000, "open": 0.00602, "high": 0.00602, "low": 0.00602, "close": 0.00602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670840000, "open": 0.00603, "high": 0.00604, "low": 0.00603, "close": 0.00604, "volume": 280009.0, "quote_volume": 1688.47759, "trades": 5, "taker_buy_quote": 1688.47759}, {"ts": 1775670900000, "open": 0.00604, "high": 0.00604, "low": 0.00603, "close": 0.00603, "volume": 75132.0, "quote_volume": 453.27294, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775670960000, "open": 0.00603, "high": 0.00603, "low": 0.00601, "close": 0.00603, "volume": 124800.0, "quote_volume": 752.44461, "trades": 7, "taker_buy_quote": 238.35987}, {"ts": 1775671020000, "open": 0.00602, "high": 0.00602, "low": 0.00602, "close": 0.00602, "volume": 36826.0, "quote_volume": 221.69252, "trades": 3, "taker_buy_quote": 221.69252}, {"ts": 1775671080000, "open": 0.00602, "high": 0.00603, "low": 0.00601, "close": 0.00601, "volume": 14774.0, "quote_volume": 88.87149, "trades": 4, "taker_buy_quote": 17.44479}, {"ts": 1775671140000, "open": 0.00602, "high": 0.00602, "low": 0.00601, "close": 0.00601, "volume": 62572.0, "quote_volume": 376.06777, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775671200000, "open": 0.00602, "high": 0.00602, "low": 0.00599, "close": 0.00602, "volume": 586987.0, "quote_volume": 3526.86095, "trades": 23, "taker_buy_quote": 791.69622}, {"ts": 1775671260000, "open": 0.00602, "high": 0.00606, "low": 0.00602, "close": 0.00604, "volume": 833996.0, "quote_volume": 5041.2639, "trades": 35, "taker_buy_quote": 2752.73917}, {"ts": 1775671320000, "open": 0.00604, "high": 0.00604, "low": 0.00604, "close": 0.00604, "volume": 160844.0, "quote_volume": 971.49776, "trades": 7, "taker_buy_quote": 954.54952}, {"ts": 1775671380000, "open": 0.00603, "high": 0.00603, "low": 0.00602, "close": 0.00603, "volume": 376156.0, "quote_volume": 2267.63421, "trades": 10, "taker_buy_quote": 989.77023}, {"ts": 1775671440000, "open": 0.00604, "high": 0.00604, "low": 0.00603, "close": 0.00603, "volume": 412120.0, "quote_volume": 2485.84499, "trades": 11, "taker_buy_quote": 402.35164}, {"ts": 1775671500000, "open": 0.00604, "high": 0.00604, "low": 0.00604, "close": 0.00604, "volume": 66331.0, "quote_volume": 400.63924, "trades": 3, "taker_buy_quote": 400.63924}, {"ts": 1775671560000, "open": 0.00603, "high": 0.00603, "low": 0.00602, "close": 0.00602, "volume": 9948.0, "quote_volume": 59.96136, "trades": 3, "taker_buy_quote": 44.8632}, {"ts": 1775671620000, "open": 0.00603, "high": 0.00603, "low": 0.00603, "close": 0.00603, "volume": 24005.0, "quote_volume": 144.75015, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775671680000, "open": 0.00603, "high": 0.00606, "low": 0.00603, "close": 0.00605, "volume": 272942.0, "quote_volume": 1647.28218, "trades": 12, "taker_buy_quote": 295.711}, {"ts": 1775671740000, "open": 0.00605, "high": 0.00605, "low": 0.00605, "close": 0.00605, "volume": 172533.0, "quote_volume": 1043.82465, "trades": 4, "taker_buy_quote": 41.6482}, {"ts": 1775671800000, "open": 0.00605, "high": 0.00605, "low": 0.00603, "close": 0.00604, "volume": 796211.0, "quote_volume": 4808.97668, "trades": 15, "taker_buy_quote": 637.2643}, {"ts": 1775671860000, "open": 0.00602, "high": 0.00602, "low": 0.00602, "close": 0.00602, "volume": 914.0, "quote_volume": 5.50228, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775671920000, "open": 0.00602, "high": 0.00602, "low": 0.00601, "close": 0.00601, "volume": 362051.0, "quote_volume": 2178.52893, "trades": 22, "taker_buy_quote": 1498.66377}, {"ts": 1775671980000, "open": 0.00602, "high": 0.00604, "low": 0.00602, "close": 0.00604, "volume": 69300.0, "quote_volume": 417.68936, "trades": 6, "taker_buy_quote": 417.68936}, {"ts": 1775672040000, "open": 0.00604, "high": 0.00604, "low": 0.00603, "close": 0.00604, "volume": 73198.0, "quote_volume": 441.78843, "trades": 8, "taker_buy_quote": 328.40634}, {"ts": 1775672100000, "open": 0.00603, "high": 0.00604, "low": 0.00603, "close": 0.00603, "volume": 24267.0, "quote_volume": 146.48158, "trades": 4, "taker_buy_quote": 140.45158}, {"ts": 1775672160000, "open": 0.00602, "high": 0.00603, "low": 0.00601, "close": 0.00601, "volume": 159263.0, "quote_volume": 957.93044, "trades": 9, "taker_buy_quote": 28.99827}, {"ts": 1775672220000, "open": 0.00601, "high": 0.00601, "low": 0.00599, "close": 0.00599, "volume": 676078.0, "quote_volume": 4051.81062, "trades": 30, "taker_buy_quote": 1316.33541}, {"ts": 1775672280000, "open": 0.00599, "high": 0.00599, "low": 0.00596, "close": 0.00597, "volume": 463483.0, "quote_volume": 2770.44898, "trades": 22, "taker_buy_quote": 1047.61804}, {"ts": 1775672340000, "open": 0.00596, "high": 0.00598, "low": 0.00595, "close": 0.00598, "volume": 1293835.0, "quote_volume": 7712.24509, "trades": 43, "taker_buy_quote": 1415.34821}, {"ts": 1775672400000, "open": 0.00597, "high": 0.00599, "low": 0.00597, "close": 0.00599, "volume": 512997.0, "quote_volume": 3067.20605, "trades": 41, "taker_buy_quote": 1537.12373}, {"ts": 1775672460000, "open": 0.00598, "high": 0.00599, "low": 0.00598, "close": 0.00599, "volume": 267839.0, "quote_volume": 1604.16575, "trades": 25, "taker_buy_quote": 1604.16575}, {"ts": 1775672520000, "open": 0.00598, "high": 0.00598, "low": 0.00595, "close": 0.00596, "volume": 2011364.0, "quote_volume": 11983.82353, "trades": 84, "taker_buy_quote": 3624.1954}, {"ts": 1775672580000, "open": 0.00596, "high": 0.00597, "low": 0.00596, "close": 0.00597, "volume": 246368.0, "quote_volume": 1469.28849, "trades": 25, "taker_buy_quote": 1247.46921}, {"ts": 1775672640000, "open": 0.00596, "high": 0.00601, "low": 0.00596, "close": 0.00601, "volume": 332987.0, "quote_volume": 1990.88285, "trades": 22, "taker_buy_quote": 1060.88445}, {"ts": 1775672700000, "open": 0.00601, "high": 0.00602, "low": 0.00599, "close": 0.00601, "volume": 682605.0, "quote_volume": 4102.10486, "trades": 29, "taker_buy_quote": 3859.30193}, {"ts": 1775672760000, "open": 0.006, "high": 0.00601, "low": 0.00599, "close": 0.00601, "volume": 970326.0, "quote_volume": 5820.11085, "trades": 35, "taker_buy_quote": 4175.9782}, {"ts": 1775672820000, "open": 0.006, "high": 0.006, "low": 0.00599, "close": 0.006, "volume": 548744.0, "quote_volume": 3291.98406, "trades": 31, "taker_buy_quote": 2377.128}, {"ts": 1775672880000, "open": 0.006, "high": 0.006, "low": 0.006, "close": 0.006, "volume": 392650.0, "quote_volume": 2355.9, "trades": 26, "taker_buy_quote": 2355.9}, {"ts": 1775672940000, "open": 0.006, "high": 0.006, "low": 0.00598, "close": 0.00599, "volume": 659034.0, "quote_volume": 3947.54697, "trades": 22, "taker_buy_quote": 1428.54492}, {"ts": 1775673000000, "open": 0.006, "high": 0.006, "low": 0.00598, "close": 0.00598, "volume": 334115.0, "quote_volume": 2001.2393, "trades": 20, "taker_buy_quote": 672.156}, {"ts": 1775673060000, "open": 0.00598, "high": 0.00599, "low": 0.00597, "close": 0.00598, "volume": 525595.0, "quote_volume": 3145.33313, "trades": 23, "taker_buy_quote": 2406.3362}, {"ts": 1775673120000, "open": 0.00599, "high": 0.00599, "low": 0.00598, "close": 0.00599, "volume": 211592.0, "quote_volume": 1265.77429, "trades": 11, "taker_buy_quote": 35.71837}, {"ts": 1775673180000, "open": 0.00598, "high": 0.00599, "low": 0.00597, "close": 0.00598, "volume": 186003.0, "quote_volume": 1112.23528, "trades": 11, "taker_buy_quote": 305.16767}, {"ts": 1775673240000, "open": 0.00598, "high": 0.00602, "low": 0.00598, "close": 0.00602, "volume": 133821.0, "quote_volume": 803.86603, "trades": 18, "taker_buy_quote": 682.77403}, {"ts": 1775673300000, "open": 0.00601, "high": 0.00601, "low": 0.00599, "close": 0.006, "volume": 1165034.0, "quote_volume": 6983.1068, "trades": 27, "taker_buy_quote": 890.81377}, {"ts": 1775673360000, "open": 0.006, "high": 0.006, "low": 0.00598, "close": 0.00599, "volume": 307254.0, "quote_volume": 1842.50974, "trades": 11, "taker_buy_quote": 15.30445}, {"ts": 1775673420000, "open": 0.00598, "high": 0.00598, "low": 0.00597, "close": 0.00597, "volume": 154326.0, "quote_volume": 922.33902, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775673480000, "open": 0.00598, "high": 0.00598, "low": 0.00597, "close": 0.00598, "volume": 234244.0, "quote_volume": 1400.71424, "trades": 7, "taker_buy_quote": 1042.12862}, {"ts": 1775673540000, "open": 0.00598, "high": 0.00599, "low": 0.00598, "close": 0.00599, "volume": 29003.0, "quote_volume": 173.46589, "trades": 4, "taker_buy_quote": 158.25875}, {"ts": 1775673600000, "open": 0.00598, "high": 0.00598, "low": 0.00597, "close": 0.00597, "volume": 336876.0, "quote_volume": 2011.6144, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775673660000, "open": 0.00597, "high": 0.00597, "low": 0.00597, "close": 0.00597, "volume": 145962.0, "quote_volume": 871.39314, "trades": 5, "taker_buy_quote": 397.73334}, {"ts": 1775673720000, "open": 0.00598, "high": 0.00598, "low": 0.00596, "close": 0.00596, "volume": 154573.0, "quote_volume": 922.77369, "trades": 15, "taker_buy_quote": 253.32498}, {"ts": 1775673780000, "open": 0.00597, "high": 0.00597, "low": 0.00586, "close": 0.0059, "volume": 8402008.0, "quote_volume": 49565.50491, "trades": 349, "taker_buy_quote": 18644.11171}, {"ts": 1775673840000, "open": 0.00591, "high": 0.00592, "low": 0.00591, "close": 0.00591, "volume": 297570.0, "quote_volume": 1761.00228, "trades": 23, "taker_buy_quote": 1652.04916}, {"ts": 1775673900000, "open": 0.00591, "high": 0.00591, "low": 0.0059, "close": 0.0059, "volume": 132339.0, "quote_volume": 781.60555, "trades": 14, "taker_buy_quote": 28.959}, {"ts": 1775673960000, "open": 0.0059, "high": 0.0059, "low": 0.0059, "close": 0.0059, "volume": 21712.0, "quote_volume": 128.1008, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775674020000, "open": 0.00589, "high": 0.0059, "low": 0.00588, "close": 0.0059, "volume": 1213035.0, "quote_volume": 7148.52048, "trades": 42, "taker_buy_quote": 6420.47681}, {"ts": 1775674080000, "open": 0.00591, "high": 0.00592, "low": 0.0059, "close": 0.00592, "volume": 1055968.0, "quote_volume": 6246.01062, "trades": 51, "taker_buy_quote": 5440.01909}, {"ts": 1775674140000, "open": 0.00592, "high": 0.00594, "low": 0.00592, "close": 0.00593, "volume": 936742.0, "quote_volume": 5556.12451, "trades": 49, "taker_buy_quote": 5036.76918}, {"ts": 1775674200000, "open": 0.00594, "high": 0.00597, "low": 0.00594, "close": 0.00596, "volume": 1990832.0, "quote_volume": 11860.02811, "trades": 88, "taker_buy_quote": 9684.44664}, {"ts": 1775674260000, "open": 0.00596, "high": 0.00597, "low": 0.00594, "close": 0.00597, "volume": 540653.0, "quote_volume": 3219.31076, "trades": 53, "taker_buy_quote": 1715.4641}, {"ts": 1775674320000, "open": 0.00597, "high": 0.00597, "low": 0.00595, "close": 0.00597, "volume": 849432.0, "quote_volume": 5062.90288, "trades": 43, "taker_buy_quote": 1859.55999}, {"ts": 1775674380000, "open": 0.00595, "high": 0.00595, "low": 0.00595, "close": 0.00595, "volume": 320793.0, "quote_volume": 1908.71835, "trades": 16, "taker_buy_quote": 364.4375}, {"ts": 1775674440000, "open": 0.00595, "high": 0.00597, "low": 0.00595, "close": 0.00597, "volume": 493820.0, "quote_volume": 2941.4268, "trades": 33, "taker_buy_quote": 2511.50955}, {"ts": 1775674500000, "open": 0.00596, "high": 0.00599, "low": 0.00596, "close": 0.00597, "volume": 1521327.0, "quote_volume": 9087.47217, "trades": 56, "taker_buy_quote": 7608.85055}, {"ts": 1775674560000, "open": 0.00597, "high": 0.006, "low": 0.00596, "close": 0.00599, "volume": 881333.0, "quote_volume": 5268.04808, "trades": 53, "taker_buy_quote": 2966.2742}, {"ts": 1775674620000, "open": 0.00598, "high": 0.00598, "low": 0.00594, "close": 0.00595, "volume": 1016612.0, "quote_volume": 6059.19668, "trades": 58, "taker_buy_quote": 1324.30719}, {"ts": 1775674680000, "open": 0.00596, "high": 0.00597, "low": 0.00595, "close": 0.00596, "volume": 601228.0, "quote_volume": 3580.59236, "trades": 15, "taker_buy_quote": 3353.00486}, {"ts": 1775674740000, "open": 0.00596, "high": 0.00596, "low": 0.00594, "close": 0.00594, "volume": 946494.0, "quote_volume": 5633.25788, "trades": 41, "taker_buy_quote": 4637.09773}, {"ts": 1775674800000, "open": 0.00595, "high": 0.00597, "low": 0.00595, "close": 0.00597, "volume": 1238932.0, "quote_volume": 7386.19113, "trades": 41, "taker_buy_quote": 6503.70287}, {"ts": 1775674860000, "open": 0.00597, "high": 0.00598, "low": 0.00596, "close": 0.00598, "volume": 769643.0, "quote_volume": 4594.88204, "trades": 25, "taker_buy_quote": 3833.0191}, {"ts": 1775674920000, "open": 0.00598, "high": 0.00598, "low": 0.00596, "close": 0.00596, "volume": 186659.0, "quote_volume": 1113.81724, "trades": 10, "taker_buy_quote": 691.83136}, {"ts": 1775674980000, "open": 0.00596, "high": 0.00598, "low": 0.00596, "close": 0.00598, "volume": 139352.0, "quote_volume": 831.98572, "trades": 7, "taker_buy_quote": 778.47064}, {"ts": 1775675040000, "open": 0.00598, "high": 0.00598, "low": 0.00597, "close": 0.00597, "volume": 394213.0, "quote_volume": 2356.10553, "trades": 22, "taker_buy_quote": 1780.97283}, {"ts": 1775675100000, "open": 0.00598, "high": 0.00598, "low": 0.00595, "close": 0.00595, "volume": 75084.0, "quote_volume": 446.95967, "trades": 5, "taker_buy_quote": 385.03474}, {"ts": 1775675160000, "open": 0.00596, "high": 0.00596, "low": 0.00595, "close": 0.00596, "volume": 1094249.0, "quote_volume": 6521.67627, "trades": 33, "taker_buy_quote": 6055.24676}, {"ts": 1775675220000, "open": 0.00596, "high": 0.00597, "low": 0.00596, "close": 0.00597, "volume": 348762.0, "quote_volume": 2079.1418, "trades": 15, "taker_buy_quote": 1699.9666}, {"ts": 1775675280000, "open": 0.00597, "high": 0.00598, "low": 0.00596, "close": 0.00598, "volume": 610170.0, "quote_volume": 3645.64583, "trades": 20, "taker_buy_quote": 2821.91673}, {"ts": 1775675340000, "open": 0.00598, "high": 0.00599, "low": 0.00596, "close": 0.00596, "volume": 380323.0, "quote_volume": 2271.33759, "trades": 18, "taker_buy_quote": 776.78757}, {"ts": 1775675400000, "open": 0.00597, "high": 0.00598, "low": 0.00596, "close": 0.00597, "volume": 11631.0, "quote_volume": 69.44289, "trades": 5, "taker_buy_quote": 60.32942}, {"ts": 1775675460000, "open": 0.00598, "high": 0.00599, "low": 0.00598, "close": 0.00598, "volume": 240932.0, "quote_volume": 1440.90887, "trades": 13, "taker_buy_quote": 1022.27299}, {"ts": 1775675520000, "open": 0.00599, "high": 0.006, "low": 0.00599, "close": 0.00599, "volume": 350678.0, "quote_volume": 2103.88491, "trades": 15, "taker_buy_quote": 1055.10624}, {"ts": 1775675580000, "open": 0.00599, "high": 0.006, "low": 0.00598, "close": 0.00598, "volume": 633064.0, "quote_volume": 3790.4774, "trades": 34, "taker_buy_quote": 1021.60444}, {"ts": 1775675640000, "open": 0.00598, "high": 0.00599, "low": 0.00598, "close": 0.00599, "volume": 395082.0, "quote_volume": 2364.28684, "trades": 13, "taker_buy_quote": 2157.63598}, {"ts": 1775675700000, "open": 0.00599, "high": 0.006, "low": 0.00598, "close": 0.006, "volume": 365363.0, "quote_volume": 2188.45267, "trades": 14, "taker_buy_quote": 1455.67766}, {"ts": 1775675760000, "open": 0.006, "high": 0.006, "low": 0.00599, "close": 0.006, "volume": 112269.0, "quote_volume": 673.57707, "trades": 9, "taker_buy_quote": 651.456}, {"ts": 1775675820000, "open": 0.006, "high": 0.006, "low": 0.00598, "close": 0.006, "volume": 804817.0, "quote_volume": 4820.75188, "trades": 47, "taker_buy_quote": 1102.03572}, {"ts": 1775675880000, "open": 0.006, "high": 0.00601, "low": 0.00598, "close": 0.00599, "volume": 539799.0, "quote_volume": 3232.10172, "trades": 22, "taker_buy_quote": 1498.02096}, {"ts": 1775675940000, "open": 0.006, "high": 0.006, "low": 0.00599, "close": 0.00599, "volume": 331726.0, "quote_volume": 1989.16765, "trades": 15, "taker_buy_quote": 997.782}, {"ts": 1775676000000, "open": 0.006, "high": 0.00601, "low": 0.006, "close": 0.00601, "volume": 815976.0, "quote_volume": 4897.99725, "trades": 41, "taker_buy_quote": 2888.08935}, {"ts": 1775676060000, "open": 0.00601, "high": 0.00601, "low": 0.006, "close": 0.00601, "volume": 325235.0, "quote_volume": 1953.20434, "trades": 10, "taker_buy_quote": 1137.79594}, {"ts": 1775676120000, "open": 0.00601, "high": 0.00601, "low": 0.006, "close": 0.006, "volume": 115929.0, "quote_volume": 695.59396, "trades": 4, "taker_buy_quote": 695.59396}, {"ts": 1775676180000, "open": 0.00601, "high": 0.00602, "low": 0.00601, "close": 0.00602, "volume": 185804.0, "quote_volume": 1116.70149, "trades": 10, "taker_buy_quote": 1084.57203}, {"ts": 1775676240000, "open": 0.00602, "high": 0.00604, "low": 0.00601, "close": 0.00603, "volume": 3410551.0, "quote_volume": 20550.50941, "trades": 79, "taker_buy_quote": 16633.03659}, {"ts": 1775676300000, "open": 0.00603, "high": 0.00603, "low": 0.00602, "close": 0.00603, "volume": 498309.0, "quote_volume": 3000.94424, "trades": 21, "taker_buy_quote": 447.16068}, {"ts": 1775676360000, "open": 0.00603, "high": 0.00604, "low": 0.00603, "close": 0.00603, "volume": 89544.0, "quote_volume": 539.97048, "trades": 9, "taker_buy_quote": 300.01266}, {"ts": 1775676420000, "open": 0.00601, "high": 0.00601, "low": 0.00598, "close": 0.00598, "volume": 825670.0, "quote_volume": 4945.88917, "trades": 32, "taker_buy_quote": 414.54181}, {"ts": 1775676480000, "open": 0.00598, "high": 0.006, "low": 0.00598, "close": 0.006, "volume": 547772.0, "quote_volume": 3284.25002, "trades": 18, "taker_buy_quote": 3272.2063}, {"ts": 1775676540000, "open": 0.006, "high": 0.006, "low": 0.00599, "close": 0.00599, "volume": 209614.0, "quote_volume": 1256.68834, "trades": 14, "taker_buy_quote": 611.249}, {"ts": 1775676600000, "open": 0.00599, "high": 0.00601, "low": 0.00599, "close": 0.006, "volume": 333040.0, "quote_volume": 1999.20891, "trades": 28, "taker_buy_quote": 1621.71361}, {"ts": 1775676660000, "open": 0.006, "high": 0.00602, "low": 0.006, "close": 0.00602, "volume": 183202.0, "quote_volume": 1101.5288, "trades": 14, "taker_buy_quote": 1089.5288}, {"ts": 1775676720000, "open": 0.00602, "high": 0.00602, "low": 0.00601, "close": 0.00601, "volume": 123271.0, "quote_volume": 741.57544, "trades": 11, "taker_buy_quote": 431.47146}, {"ts": 1775676780000, "open": 0.00602, "high": 0.00602, "low": 0.00602, "close": 0.00602, "volume": 83233.0, "quote_volume": 501.06266, "trades": 8, "taker_buy_quote": 501.06266}, {"ts": 1775676840000, "open": 0.00602, "high": 0.00602, "low": 0.00601, "close": 0.00602, "volume": 329824.0, "quote_volume": 1984.03114, "trades": 9, "taker_buy_quote": 497.553}, {"ts": 1775676900000, "open": 0.00603, "high": 0.00604, "low": 0.00602, "close": 0.00602, "volume": 224512.0, "quote_volume": 1354.16676, "trades": 13, "taker_buy_quote": 1342.60234}, {"ts": 1775676960000, "open": 0.00603, "high": 0.00604, "low": 0.00602, "close": 0.00602, "volume": 211564.0, "quote_volume": 1274.99066, "trades": 19, "taker_buy_quote": 210.47967}, {"ts": 1775677020000, "open": 0.00603, "high": 0.00604, "low": 0.00603, "close": 0.00604, "volume": 133010.0, "quote_volume": 803.11369, "trades": 8, "taker_buy_quote": 793.9903}, {"ts": 1775677080000, "open": 0.00604, "high": 0.00604, "low": 0.00603, "close": 0.00603, "volume": 78153.0, "quote_volume": 472.02112, "trades": 4, "taker_buy_quote": 458.15212}, {"ts": 1775677140000, "open": 0.00603, "high": 0.00603, "low": 0.00603, "close": 0.00603, "volume": 64031.0, "quote_volume": 386.10693, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775677200000, "open": 0.00603, "high": 0.00604, "low": 0.00603, "close": 0.00604, "volume": 122427.0, "quote_volume": 738.31876, "trades": 7, "taker_buy_quote": 550.18276}, {"ts": 1775677260000, "open": 0.00603, "high": 0.00603, "low": 0.00601, "close": 0.00602, "volume": 377108.0, "quote_volume": 2269.81516, "trades": 22, "taker_buy_quote": 464.2323}, {"ts": 1775677320000, "open": 0.00602, "high": 0.00604, "low": 0.00602, "close": 0.00604, "volume": 336931.0, "quote_volume": 2030.51639, "trades": 18, "taker_buy_quote": 847.88739}, {"ts": 1775677380000, "open": 0.00604, "high": 0.00604, "low": 0.00604, "close": 0.00604, "volume": 431609.0, "quote_volume": 2606.91836, "trades": 6, "taker_buy_quote": 178.08336}, {"ts": 1775677440000, "open": 0.00604, "high": 0.00604, "low": 0.00602, "close": 0.00603, "volume": 322896.0, "quote_volume": 1947.95195, "trades": 16, "taker_buy_quote": 561.55878}, {"ts": 1775677500000, "open": 0.00603, "high": 0.00604, "low": 0.00603, "close": 0.00603, "volume": 51558.0, "quote_volume": 311.06237, "trades": 5, "taker_buy_quote": 151.87037}, {"ts": 1775677560000, "open": 0.00603, "high": 0.00603, "low": 0.00602, "close": 0.00602, "volume": 256744.0, "quote_volume": 1546.43717, "trades": 17, "taker_buy_quote": 613.64109}, {"ts": 1775677620000, "open": 0.00603, "high": 0.00604, "low": 0.00602, "close": 0.00602, "volume": 1070750.0, "quote_volume": 6455.10774, "trades": 23, "taker_buy_quote": 834.86245}, {"ts": 1775677680000, "open": 0.00601, "high": 0.00601, "low": 0.006, "close": 0.00601, "volume": 577974.0, "quote_volume": 3472.83524, "trades": 45, "taker_buy_quote": 1382.2399}, {"ts": 1775677740000, "open": 0.00601, "high": 0.00601, "low": 0.00599, "close": 0.00601, "volume": 817398.0, "quote_volume": 4905.60601, "trades": 42, "taker_buy_quote": 2541.63198}, {"ts": 1775677800000, "open": 0.006, "high": 0.00602, "low": 0.006, "close": 0.00602, "volume": 115894.0, "quote_volume": 696.63733, "trades": 10, "taker_buy_quote": 359.20199}, {"ts": 1775677860000, "open": 0.00601, "high": 0.00602, "low": 0.006, "close": 0.006, "volume": 309856.0, "quote_volume": 1862.19882, "trades": 15, "taker_buy_quote": 253.05334}, {"ts": 1775677920000, "open": 0.00601, "high": 0.00603, "low": 0.00601, "close": 0.00602, "volume": 139065.0, "quote_volume": 837.2104, "trades": 14, "taker_buy_quote": 365.57646}, {"ts": 1775677980000, "open": 0.00602, "high": 0.00602, "low": 0.00601, "close": 0.00602, "volume": 400949.0, "quote_volume": 2413.28875, "trades": 14, "taker_buy_quote": 852.61862}, {"ts": 1775678040000, "open": 0.00602, "high": 0.00602, "low": 0.006, "close": 0.00601, "volume": 523442.0, "quote_volume": 3148.72136, "trades": 30, "taker_buy_quote": 2065.12164}, {"ts": 1775678100000, "open": 0.00601, "high": 0.00601, "low": 0.00601, "close": 0.00601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678160000, "open": 0.00601, "high": 0.00601, "low": 0.00601, "close": 0.00601, "volume": 33344.0, "quote_volume": 200.39744, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775678220000, "open": 0.00601, "high": 0.00602, "low": 0.00601, "close": 0.00602, "volume": 354624.0, "quote_volume": 2131.51202, "trades": 38, "taker_buy_quote": 1270.27902}, {"ts": 1775678280000, "open": 0.00602, "high": 0.00603, "low": 0.00602, "close": 0.00603, "volume": 54221.0, "quote_volume": 326.80205, "trades": 4, "taker_buy_quote": 326.80205}, {"ts": 1775678340000, "open": 0.00603, "high": 0.00603, "low": 0.00603, "close": 0.00603, "volume": 30133.0, "quote_volume": 181.70199, "trades": 4, "taker_buy_quote": 181.70199}, {"ts": 1775678400000, "open": 0.00603, "high": 0.00605, "low": 0.00603, "close": 0.00604, "volume": 149980.0, "quote_volume": 907.12018, "trades": 18, "taker_buy_quote": 286.8698}, {"ts": 1775678460000, "open": 0.00604, "high": 0.00605, "low": 0.00604, "close": 0.00604, "volume": 323662.0, "quote_volume": 1955.45455, "trades": 24, "taker_buy_quote": 338.68547}, {"ts": 1775678520000, "open": 0.00604, "high": 0.00607, "low": 0.00604, "close": 0.00605, "volume": 548115.0, "quote_volume": 3319.27717, "trades": 29, "taker_buy_quote": 2864.80357}, {"ts": 1775678580000, "open": 0.00605, "high": 0.00605, "low": 0.00604, "close": 0.00604, "volume": 28641.0, "quote_volume": 173.24513, "trades": 3, "taker_buy_quote": 153.36145}, {"ts": 1775678640000, "open": 0.00604, "high": 0.00604, "low": 0.00603, "close": 0.00603, "volume": 755910.0, "quote_volume": 4560.8998, "trades": 44, "taker_buy_quote": 975.49624}, {"ts": 1775678700000, "open": 0.00603, "high": 0.00604, "low": 0.00602, "close": 0.00603, "volume": 176192.0, "quote_volume": 1062.48729, "trades": 24, "taker_buy_quote": 204.39214}, {"ts": 1775678760000, "open": 0.00603, "high": 0.00604, "low": 0.00603, "close": 0.00604, "volume": 98694.0, "quote_volume": 596.08476, "trades": 4, "taker_buy_quote": 579.80376}, {"ts": 1775678820000, "open": 0.00604, "high": 0.00605, "low": 0.00603, "close": 0.00604, "volume": 55570.0, "quote_volume": 335.75789, "trades": 7, "taker_buy_quote": 304.07627}, {"ts": 1775678880000, "open": 0.00604, "high": 0.00604, "low": 0.00604, "close": 0.00604, "volume": 59573.0, "quote_volume": 359.82092, "trades": 5, "taker_buy_quote": 343.76056}, {"ts": 1775678940000, "open": 0.00604, "high": 0.00604, "low": 0.00604, "close": 0.00604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679000000, "open": 0.00604, "high": 0.00605, "low": 0.00604, "close": 0.00605, "volume": 324632.0, "quote_volume": 1961.13037, "trades": 28, "taker_buy_quote": 706.64049}, {"ts": 1775679060000, "open": 0.00604, "high": 0.00604, "low": 0.00604, "close": 0.00604, "volume": 25158.0, "quote_volume": 151.95432, "trades": 3, "taker_buy_quote": 151.95432}, {"ts": 1775679120000, "open": 0.00604, "high": 0.00604, "low": 0.00604, "close": 0.00604, "volume": 93589.0, "quote_volume": 565.27756, "trades": 7, "taker_buy_quote": 565.27756}, {"ts": 1775679180000, "open": 0.00604, "high": 0.00604, "low": 0.00604, "close": 0.00604, "volume": 3250.0, "quote_volume": 19.63, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775679240000, "open": 0.00604, "high": 0.00604, "low": 0.00604, "close": 0.00604, "volume": 10816.0, "quote_volume": 65.32864, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775679300000, "open": 0.00604, "high": 0.00604, "low": 0.00604, "close": 0.00604, "volume": 24439.0, "quote_volume": 147.61156, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775679360000, "open": 0.00604, "high": 0.00605, "low": 0.00604, "close": 0.00604, "volume": 805196.0, "quote_volume": 4863.63542, "trades": 44, "taker_buy_quote": 4467.76778}, {"ts": 1775679420000, "open": 0.00604, "high": 0.00604, "low": 0.00602, "close": 0.00603, "volume": 139277.0, "quote_volume": 840.60277, "trades": 11, "taker_buy_quote": 675.89209}, {"ts": 1775679480000, "open": 0.00602, "high": 0.00602, "low": 0.00602, "close": 0.00602, "volume": 200000.0, "quote_volume": 1204.0, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775679540000, "open": 0.00603, "high": 0.00603, "low": 0.00603, "close": 0.00603, "volume": 5328.0, "quote_volume": 32.12784, "trades": 1, "taker_buy_quote": 32.12784}, {"ts": 1775679600000, "open": 0.00602, "high": 0.00602, "low": 0.00602, "close": 0.00602, "volume": 932.0, "quote_volume": 5.61064, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775679660000, "open": 0.00603, "high": 0.00603, "low": 0.00602, "close": 0.00602, "volume": 376087.0, "quote_volume": 2266.70259, "trades": 16, "taker_buy_quote": 944.20152}, {"ts": 1775679720000, "open": 0.00602, "high": 0.00602, "low": 0.00602, "close": 0.00602, "volume": 282291.0, "quote_volume": 1699.39182, "trades": 12, "taker_buy_quote": 1699.39182}, {"ts": 1775679780000, "open": 0.00602, "high": 0.00602, "low": 0.00602, "close": 0.00602, "volume": 48487.0, "quote_volume": 291.89174, "trades": 4, "taker_buy_quote": 151.45116}, {"ts": 1775679840000, "open": 0.00602, "high": 0.00603, "low": 0.00602, "close": 0.00603, "volume": 116488.0, "quote_volume": 701.26766, "trades": 4, "taker_buy_quote": 679.58362}, {"ts": 1775679900000, "open": 0.00603, "high": 0.00603, "low": 0.00602, "close": 0.00602, "volume": 46649.0, "quote_volume": 281.27055, "trades": 3, "taker_buy_quote": 267.47271}, {"ts": 1775679960000, "open": 0.00602, "high": 0.00602, "low": 0.00602, "close": 0.00602, "volume": 40909.0, "quote_volume": 246.27218, "trades": 4, "taker_buy_quote": 246.27218}, {"ts": 1775680020000, "open": 0.00602, "high": 0.00603, "low": 0.00602, "close": 0.00602, "volume": 326217.0, "quote_volume": 1963.98164, "trades": 13, "taker_buy_quote": 1963.98164}, {"ts": 1775680080000, "open": 0.00602, "high": 0.00602, "low": 0.00602, "close": 0.00602, "volume": 216753.0, "quote_volume": 1304.85306, "trades": 13, "taker_buy_quote": 1147.18926}, {"ts": 1775680140000, "open": 0.00602, "high": 0.00603, "low": 0.00601, "close": 0.00602, "volume": 440554.0, "quote_volume": 2653.83719, "trades": 23, "taker_buy_quote": 1513.62734}, {"ts": 1775680200000, "open": 0.00602, "high": 0.00602, "low": 0.00601, "close": 0.00602, "volume": 121352.0, "quote_volume": 729.96705, "trades": 11, "taker_buy_quote": 486.94669}, {"ts": 1775680260000, "open": 0.00602, "high": 0.00602, "low": 0.00599, "close": 0.00599, "volume": 481183.0, "quote_volume": 2890.79618, "trades": 25, "taker_buy_quote": 1401.47032}, {"ts": 1775680320000, "open": 0.006, "high": 0.00601, "low": 0.00599, "close": 0.00601, "volume": 329233.0, "quote_volume": 1974.69982, "trades": 16, "taker_buy_quote": 1478.06892}, {"ts": 1775680380000, "open": 0.00601, "high": 0.00601, "low": 0.006, "close": 0.00601, "volume": 99667.0, "quote_volume": 598.58243, "trades": 9, "taker_buy_quote": 302.39916}, {"ts": 1775680440000, "open": 0.00601, "high": 0.00601, "low": 0.00599, "close": 0.00599, "volume": 144587.0, "quote_volume": 868.12159, "trades": 9, "taker_buy_quote": 151.19958}, {"ts": 1775680500000, "open": 0.00599, "high": 0.00599, "low": 0.00599, "close": 0.00599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680560000, "open": 0.00598, "high": 0.00598, "low": 0.00597, "close": 0.00598, "volume": 208085.0, "quote_volume": 1243.24134, "trades": 16, "taker_buy_quote": 185.82023}, {"ts": 1775680620000, "open": 0.00599, "high": 0.00599, "low": 0.00599, "close": 0.00599, "volume": 32219.0, "quote_volume": 192.99181, "trades": 2, "taker_buy_quote": 192.99181}, {"ts": 1775680680000, "open": 0.00599, "high": 0.00599, "low": 0.00599, "close": 0.00599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680740000, "open": 0.00599, "high": 0.006, "low": 0.00599, "close": 0.00599, "volume": 42728.0, "quote_volume": 256.10835, "trades": 6, "taker_buy_quote": 150.86405}, {"ts": 1775680800000, "open": 0.006, "high": 0.006, "low": 0.00599, "close": 0.006, "volume": 237708.0, "quote_volume": 1426.17173, "trades": 14, "taker_buy_quote": 1380.486}, {"ts": 1775680860000, "open": 0.006, "high": 0.00601, "low": 0.006, "close": 0.006, "volume": 130159.0, "quote_volume": 781.29716, "trades": 7, "taker_buy_quote": 705.37916}, {"ts": 1775680920000, "open": 0.00601, "high": 0.00602, "low": 0.00601, "close": 0.00602, "volume": 233552.0, "quote_volume": 1405.90866, "trades": 8, "taker_buy_quote": 1361.20628}, {"ts": 1775680980000, "open": 0.00602, "high": 0.00602, "low": 0.00601, "close": 0.00602, "volume": 146998.0, "quote_volume": 884.42324, "trades": 11, "taker_buy_quote": 526.17208}, {"ts": 1775681040000, "open": 0.00603, "high": 0.00605, "low": 0.00601, "close": 0.00605, "volume": 600024.0, "quote_volume": 3616.16612, "trades": 31, "taker_buy_quote": 2728.14731}, {"ts": 1775681100000, "open": 0.00606, "high": 0.00606, "low": 0.00604, "close": 0.00606, "volume": 118403.0, "quote_volume": 716.4668, "trades": 16, "taker_buy_quote": 298.01368}, {"ts": 1775681160000, "open": 0.00605, "high": 0.00608, "low": 0.00605, "close": 0.00608, "volume": 515003.0, "quote_volume": 3124.41546, "trades": 23, "taker_buy_quote": 2393.47596}, {"ts": 1775681220000, "open": 0.00608, "high": 0.00609, "low": 0.00607, "close": 0.00607, "volume": 731777.0, "quote_volume": 4448.19195, "trades": 38, "taker_buy_quote": 2486.16329}, {"ts": 1775681280000, "open": 0.00608, "high": 0.00609, "low": 0.00608, "close": 0.00608, "volume": 716106.0, "quote_volume": 4355.56829, "trades": 28, "taker_buy_quote": 1563.63837}, {"ts": 1775681340000, "open": 0.00608, "high": 0.00609, "low": 0.00607, "close": 0.00609, "volume": 406350.0, "quote_volume": 2470.25285, "trades": 20, "taker_buy_quote": 523.09163}, {"ts": 1775681400000, "open": 0.00608, "high": 0.00608, "low": 0.00608, "close": 0.00608, "volume": 61989.0, "quote_volume": 376.89312, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775681460000, "open": 0.00608, "high": 0.00608, "low": 0.00607, "close": 0.00608, "volume": 785551.0, "quote_volume": 4776.11499, "trades": 65, "taker_buy_quote": 2111.28}, {"ts": 1775681520000, "open": 0.00608, "high": 0.00608, "low": 0.00606, "close": 0.00606, "volume": 187153.0, "quote_volume": 1136.15537, "trades": 16, "taker_buy_quote": 152.92775}, {"ts": 1775681580000, "open": 0.00608, "high": 0.00608, "low": 0.00607, "close": 0.00607, "volume": 305617.0, "quote_volume": 1855.13471, "trades": 14, "taker_buy_quote": 24.02816}, {"ts": 1775681640000, "open": 0.00607, "high": 0.00608, "low": 0.00607, "close": 0.00607, "volume": 383846.0, "quote_volume": 2331.61539, "trades": 26, "taker_buy_quote": 551.97464}, {"ts": 1775681700000, "open": 0.00607, "high": 0.00608, "low": 0.00607, "close": 0.00608, "volume": 336933.0, "quote_volume": 2047.46827, "trades": 29, "taker_buy_quote": 265.5136}, {"ts": 1775681760000, "open": 0.00609, "high": 0.00609, "low": 0.00608, "close": 0.00608, "volume": 994657.0, "quote_volume": 6050.19622, "trades": 69, "taker_buy_quote": 2188.3066}, {"ts": 1775681820000, "open": 0.00608, "high": 0.00609, "low": 0.00606, "close": 0.00606, "volume": 834444.0, "quote_volume": 5070.40284, "trades": 104, "taker_buy_quote": 1082.67339}, {"ts": 1775681880000, "open": 0.00606, "high": 0.00607, "low": 0.00606, "close": 0.00607, "volume": 19754.0, "quote_volume": 119.71938, "trades": 5, "taker_buy_quote": 6.15498}, {"ts": 1775681940000, "open": 0.00607, "high": 0.00607, "low": 0.00606, "close": 0.00607, "volume": 487870.0, "quote_volume": 2960.04789, "trades": 84, "taker_buy_quote": 1294.82803}, {"ts": 1775682000000, "open": 0.00606, "high": 0.00608, "low": 0.00605, "close": 0.00607, "volume": 2128572.0, "quote_volume": 12902.27989, "trades": 468, "taker_buy_quote": 9895.33484}, {"ts": 1775682060000, "open": 0.00608, "high": 0.00608, "low": 0.00607, "close": 0.00607, "volume": 462940.0, "quote_volume": 2813.44921, "trades": 44, "taker_buy_quote": 906.13888}, {"ts": 1775682120000, "open": 0.00607, "high": 0.00607, "low": 0.00605, "close": 0.00606, "volume": 1204344.0, "quote_volume": 7301.49982, "trades": 197, "taker_buy_quote": 499.79819}, {"ts": 1775682180000, "open": 0.00607, "high": 0.00607, "low": 0.00605, "close": 0.00606, "volume": 1115863.0, "quote_volume": 6763.59623, "trades": 111, "taker_buy_quote": 931.58751}, {"ts": 1775682240000, "open": 0.00606, "high": 0.00606, "low": 0.00605, "close": 0.00606, "volume": 438913.0, "quote_volume": 2656.09964, "trades": 36, "taker_buy_quote": 641.06244}, {"ts": 1775682300000, "open": 0.00605, "high": 0.00605, "low": 0.00604, "close": 0.00605, "volume": 171626.0, "quote_volume": 1037.8231, "trades": 12, "taker_buy_quote": 152.2059}, {"ts": 1775682360000, "open": 0.00604, "high": 0.00605, "low": 0.00603, "close": 0.00605, "volume": 487813.0, "quote_volume": 2946.89721, "trades": 38, "taker_buy_quote": 1066.90792}, {"ts": 1775682420000, "open": 0.00605, "high": 0.00606, "low": 0.00605, "close": 0.00606, "volume": 65660.0, "quote_volume": 397.68468, "trades": 10, "taker_buy_quote": 267.65808}, {"ts": 1775682480000, "open": 0.00607, "high": 0.00607, "low": 0.00604, "close": 0.00605, "volume": 390285.0, "quote_volume": 2364.20854, "trades": 31, "taker_buy_quote": 907.38746}, {"ts": 1775682540000, "open": 0.00605, "high": 0.00605, "low": 0.00605, "close": 0.00605, "volume": 155701.0, "quote_volume": 941.99105, "trades": 11, "taker_buy_quote": 941.99105}, {"ts": 1775682600000, "open": 0.00605, "high": 0.00607, "low": 0.00605, "close": 0.00606, "volume": 1201312.0, "quote_volume": 7273.2296, "trades": 18, "taker_buy_quote": 7238.34824}, {"ts": 1775682660000, "open": 0.00605, "high": 0.00606, "low": 0.00604, "close": 0.00606, "volume": 282857.0, "quote_volume": 1711.2847, "trades": 13, "taker_buy_quote": 337.72585}, {"ts": 1775682720000, "open": 0.00606, "high": 0.00606, "low": 0.00606, "close": 0.00606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682780000, "open": 0.00606, "high": 0.00606, "low": 0.00606, "close": 0.00606, "volume": 7139.0, "quote_volume": 43.26234, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775682840000, "open": 0.00606, "high": 0.00606, "low": 0.00604, "close": 0.00604, "volume": 136411.0, "quote_volume": 826.63244, "trades": 5, "taker_buy_quote": 821.13}, {"ts": 1775682900000, "open": 0.00604, "high": 0.00604, "low": 0.00604, "close": 0.00604, "volume": 63408.0, "quote_volume": 382.98432, "trades": 8, "taker_buy_quote": 382.98432}, {"ts": 1775682960000, "open": 0.00603, "high": 0.00604, "low": 0.00602, "close": 0.00603, "volume": 117855.0, "quote_volume": 710.96698, "trades": 19, "taker_buy_quote": 313.78672}, {"ts": 1775683020000, "open": 0.00603, "high": 0.00603, "low": 0.00602, "close": 0.00603, "volume": 288600.0, "quote_volume": 1740.10087, "trades": 17, "taker_buy_quote": 1065.18141}, {"ts": 1775683080000, "open": 0.00602, "high": 0.00604, "low": 0.00602, "close": 0.00603, "volume": 591431.0, "quote_volume": 3565.75952, "trades": 40, "taker_buy_quote": 2671.98898}, {"ts": 1775683140000, "open": 0.00603, "high": 0.00603, "low": 0.00599, "close": 0.00602, "volume": 2937047.0, "quote_volume": 17633.33311, "trades": 168, "taker_buy_quote": 4019.84536}, {"ts": 1775683200000, "open": 0.00601, "high": 0.00601, "low": 0.00601, "close": 0.00601, "volume": 48017.0, "quote_volume": 288.58217, "trades": 3, "taker_buy_quote": 6.50282}, {"ts": 1775683260000, "open": 0.006, "high": 0.006, "low": 0.00597, "close": 0.00598, "volume": 1590387.0, "quote_volume": 9507.04336, "trades": 40, "taker_buy_quote": 589.28714}, {"ts": 1775683320000, "open": 0.00599, "high": 0.006, "low": 0.00599, "close": 0.00599, "volume": 769127.0, "quote_volume": 4610.80144, "trades": 28, "taker_buy_quote": 3274.60744}, {"ts": 1775683380000, "open": 0.00599, "high": 0.006, "low": 0.00598, "close": 0.00599, "volume": 497818.0, "quote_volume": 2979.27516, "trades": 15, "taker_buy_quote": 352.27091}, {"ts": 1775683440000, "open": 0.00601, "high": 0.00601, "low": 0.00599, "close": 0.00599, "volume": 27119.0, "quote_volume": 162.67334, "trades": 4, "taker_buy_quote": 132.39389}, {"ts": 1775683500000, "open": 0.00599, "high": 0.00599, "low": 0.00597, "close": 0.00597, "volume": 1280660.0, "quote_volume": 7658.63478, "trades": 47, "taker_buy_quote": 936.89856}, {"ts": 1775683560000, "open": 0.00598, "high": 0.00598, "low": 0.00596, "close": 0.00597, "volume": 993607.0, "quote_volume": 5923.60991, "trades": 44, "taker_buy_quote": 88.33534}, {"ts": 1775683620000, "open": 0.00597, "high": 0.00598, "low": 0.00595, "close": 0.00598, "volume": 1789465.0, "quote_volume": 10673.69046, "trades": 94, "taker_buy_quote": 5807.44827}, {"ts": 1775683680000, "open": 0.00598, "high": 0.00598, "low": 0.00597, "close": 0.00597, "volume": 231856.0, "quote_volume": 1385.37908, "trades": 11, "taker_buy_quote": 55.54224}, {"ts": 1775683740000, "open": 0.00597, "high": 0.00599, "low": 0.00597, "close": 0.00598, "volume": 821229.0, "quote_volume": 4910.86656, "trades": 32, "taker_buy_quote": 3816.01675}, {"ts": 1775683800000, "open": 0.00598, "high": 0.00598, "low": 0.00597, "close": 0.00597, "volume": 246345.0, "quote_volume": 1471.88577, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775683860000, "open": 0.00596, "high": 0.00597, "low": 0.00595, "close": 0.00597, "volume": 133245.0, "quote_volume": 794.34596, "trades": 12, "taker_buy_quote": 149.95081}, {"ts": 1775683920000, "open": 0.00598, "high": 0.006, "low": 0.00597, "close": 0.00598, "volume": 1333931.0, "quote_volume": 7981.04237, "trades": 52, "taker_buy_quote": 3103.73388}, {"ts": 1775683980000, "open": 0.00599, "high": 0.00599, "low": 0.00598, "close": 0.00598, "volume": 11776.0, "quote_volume": 70.43756, "trades": 4, "taker_buy_quote": 10.23092}, {"ts": 1775684040000, "open": 0.00599, "high": 0.00599, "low": 0.00598, "close": 0.00598, "volume": 59269.0, "quote_volume": 355.00962, "trades": 3, "taker_buy_quote": 348.019}, {"ts": 1775684100000, "open": 0.00599, "high": 0.00599, "low": 0.00599, "close": 0.00599, "volume": 1540.0, "quote_volume": 9.2246, "trades": 1, "taker_buy_quote": 9.2246}, {"ts": 1775684160000, "open": 0.00598, "high": 0.00598, "low": 0.00598, "close": 0.00598, "volume": 2466.0, "quote_volume": 14.74668, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775684220000, "open": 0.00599, "high": 0.00601, "low": 0.00599, "close": 0.00601, "volume": 115444.0, "quote_volume": 692.4787, "trades": 22, "taker_buy_quote": 651.9127}, {"ts": 1775684280000, "open": 0.00601, "high": 0.00602, "low": 0.006, "close": 0.006, "volume": 911445.0, "quote_volume": 5474.40357, "trades": 32, "taker_buy_quote": 895.67367}, {"ts": 1775684340000, "open": 0.00601, "high": 0.00602, "low": 0.006, "close": 0.006, "volume": 152063.0, "quote_volume": 913.49842, "trades": 8, "taker_buy_quote": 667.57042}, {"ts": 1775684400000, "open": 0.00602, "high": 0.00602, "low": 0.006, "close": 0.00602, "volume": 298138.0, "quote_volume": 1793.10762, "trades": 12, "taker_buy_quote": 919.25225}, {"ts": 1775684460000, "open": 0.00602, "high": 0.00603, "low": 0.006, "close": 0.006, "volume": 206162.0, "quote_volume": 1241.27589, "trades": 15, "taker_buy_quote": 1196.06969}, {"ts": 1775684520000, "open": 0.006, "high": 0.00602, "low": 0.006, "close": 0.00601, "volume": 455940.0, "quote_volume": 2736.53024, "trades": 17, "taker_buy_quote": 1200.89861}, {"ts": 1775684580000, "open": 0.00602, "high": 0.00603, "low": 0.00602, "close": 0.00603, "volume": 115801.0, "quote_volume": 697.82762, "trades": 4, "taker_buy_quote": 481.01732}, {"ts": 1775684640000, "open": 0.00601, "high": 0.00602, "low": 0.00601, "close": 0.00602, "volume": 103962.0, "quote_volume": 624.95275, "trades": 6, "taker_buy_quote": 84.96026}, {"ts": 1775684700000, "open": 0.00602, "high": 0.00602, "low": 0.006, "close": 0.00601, "volume": 99247.0, "quote_volume": 597.30854, "trades": 3, "taker_buy_quote": 19.79694}, {"ts": 1775684760000, "open": 0.006, "high": 0.00602, "low": 0.006, "close": 0.00601, "volume": 366850.0, "quote_volume": 2205.33378, "trades": 22, "taker_buy_quote": 2069.21778}, {"ts": 1775684820000, "open": 0.00601, "high": 0.00601, "low": 0.006, "close": 0.006, "volume": 16099.0, "quote_volume": 96.71535, "trades": 5, "taker_buy_quote": 72.93135}, {"ts": 1775684880000, "open": 0.00599, "high": 0.006, "low": 0.00599, "close": 0.006, "volume": 104347.0, "quote_volume": 625.89519, "trades": 8, "taker_buy_quote": 513.996}, {"ts": 1775684940000, "open": 0.006, "high": 0.00601, "low": 0.006, "close": 0.006, "volume": 232757.0, "quote_volume": 1397.19332, "trades": 15, "taker_buy_quote": 511.24532}, {"ts": 1775685000000, "open": 0.006, "high": 0.00601, "low": 0.00599, "close": 0.00599, "volume": 131052.0, "quote_volume": 785.11772, "trades": 13, "taker_buy_quote": 49.55171}, {"ts": 1775685060000, "open": 0.006, "high": 0.006, "low": 0.006, "close": 0.006, "volume": 3406.0, "quote_volume": 20.436, "trades": 1, "taker_buy_quote": 20.436}, {"ts": 1775685120000, "open": 0.006, "high": 0.006, "low": 0.006, "close": 0.006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685180000, "open": 0.00599, "high": 0.00603, "low": 0.00598, "close": 0.00603, "volume": 549521.0, "quote_volume": 3298.5344, "trades": 28, "taker_buy_quote": 3231.4921}, {"ts": 1775685240000, "open": 0.00602, "high": 0.00603, "low": 0.00601, "close": 0.00603, "volume": 171250.0, "quote_volume": 1031.79714, "trades": 41, "taker_buy_quote": 1011.44728}, {"ts": 1775685300000, "open": 0.00603, "high": 0.00603, "low": 0.00601, "close": 0.00601, "volume": 70440.0, "quote_volume": 423.65858, "trades": 5, "taker_buy_quote": 94.72527}, {"ts": 1775685360000, "open": 0.00601, "high": 0.00601, "low": 0.00601, "close": 0.00601, "volume": 167975.0, "quote_volume": 1009.52975, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775685420000, "open": 0.00602, "high": 0.00602, "low": 0.00602, "close": 0.00602, "volume": 1060.0, "quote_volume": 6.3812, "trades": 1, "taker_buy_quote": 6.3812}, {"ts": 1775685480000, "open": 0.00601, "high": 0.00601, "low": 0.00601, "close": 0.00601, "volume": 607002.0, "quote_volume": 3648.08202, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775685540000, "open": 0.00601, "high": 0.00601, "low": 0.00601, "close": 0.00601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685600000, "open": 0.006, "high": 0.006, "low": 0.00599, "close": 0.00599, "volume": 2372.0, "quote_volume": 14.21745, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775685660000, "open": 0.00599, "high": 0.00602, "low": 0.00599, "close": 0.00601, "volume": 272232.0, "quote_volume": 1636.21531, "trades": 24, "taker_buy_quote": 1263.94028}, {"ts": 1775685720000, "open": 0.00601, "high": 0.00601, "low": 0.00599, "close": 0.00599, "volume": 84558.0, "quote_volume": 506.96838, "trades": 11, "taker_buy_quote": 219.56792}, {"ts": 1775685780000, "open": 0.00599, "high": 0.006, "low": 0.00598, "close": 0.00599, "volume": 293393.0, "quote_volume": 1758.77097, "trades": 20, "taker_buy_quote": 1555.77333}, {"ts": 1775685840000, "open": 0.006, "high": 0.006, "low": 0.006, "close": 0.006, "volume": 4723.0, "quote_volume": 28.338, "trades": 2, "taker_buy_quote": 28.338}, {"ts": 1775685900000, "open": 0.006, "high": 0.006, "low": 0.00599, "close": 0.00599, "volume": 90792.0, "quote_volume": 544.6045, "trades": 6, "taker_buy_quote": 544.6045}, {"ts": 1775685960000, "open": 0.00598, "high": 0.00598, "low": 0.00598, "close": 0.00598, "volume": 6837.0, "quote_volume": 40.88526, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775686020000, "open": 0.00598, "high": 0.00599, "low": 0.00598, "close": 0.00599, "volume": 42524.0, "quote_volume": 254.31706, "trades": 2, "taker_buy_quote": 14.10046}, {"ts": 1775686080000, "open": 0.00599, "high": 0.006, "low": 0.00599, "close": 0.006, "volume": 132452.0, "quote_volume": 794.61021, "trades": 13, "taker_buy_quote": 660.39021}, {"ts": 1775686140000, "open": 0.006, "high": 0.00601, "low": 0.006, "close": 0.006, "volume": 132597.0, "quote_volume": 796.13012, "trades": 14, "taker_buy_quote": 521.36012}, {"ts": 1775686200000, "open": 0.00599, "high": 0.00599, "low": 0.00598, "close": 0.00598, "volume": 65573.0, "quote_volume": 392.68135, "trades": 3, "taker_buy_quote": 51.16059}, {"ts": 1775686260000, "open": 0.00599, "high": 0.00602, "low": 0.00599, "close": 0.00602, "volume": 740370.0, "quote_volume": 4449.74986, "trades": 43, "taker_buy_quote": 3551.84079}, {"ts": 1775686320000, "open": 0.00601, "high": 0.00601, "low": 0.00601, "close": 0.00601, "volume": 30288.0, "quote_volume": 182.03088, "trades": 4, "taker_buy_quote": 132.03369}, {"ts": 1775686380000, "open": 0.00601, "high": 0.00601, "low": 0.006, "close": 0.006, "volume": 11106.0, "quote_volume": 66.73588, "trades": 3, "taker_buy_quote": 60.02788}, {"ts": 1775686440000, "open": 0.00601, "high": 0.00601, "low": 0.00601, "close": 0.00601, "volume": 28839.0, "quote_volume": 173.32239, "trades": 7, "taker_buy_quote": 100.96199}, {"ts": 1775686500000, "open": 0.00602, "high": 0.00602, "low": 0.00602, "close": 0.00602, "volume": 2590.0, "quote_volume": 15.5918, "trades": 1, "taker_buy_quote": 15.5918}, {"ts": 1775686560000, "open": 0.00601, "high": 0.00601, "low": 0.00601, "close": 0.00601, "volume": 1938.0, "quote_volume": 11.64738, "trades": 1, "taker_buy_quote": 11.64738}, {"ts": 1775686620000, "open": 0.00601, "high": 0.00601, "low": 0.00601, "close": 0.00601, "volume": 8319.0, "quote_volume": 49.99719, "trades": 1, "taker_buy_quote": 49.99719}, {"ts": 1775686680000, "open": 0.00601, "high": 0.00601, "low": 0.006, "close": 0.00601, "volume": 177930.0, "quote_volume": 1069.27619, "trades": 5, "taker_buy_quote": 1019.41019}, {"ts": 1775686740000, "open": 0.00602, "high": 0.00602, "low": 0.00602, "close": 0.00602, "volume": 1666.0, "quote_volume": 10.02932, "trades": 1, "taker_buy_quote": 10.02932}, {"ts": 1775686800000, "open": 0.00601, "high": 0.00601, "low": 0.00601, "close": 0.00601, "volume": 55653.0, "quote_volume": 334.47453, "trades": 5, "taker_buy_quote": 150.03364}, {"ts": 1775686860000, "open": 0.00601, "high": 0.00601, "low": 0.00599, "close": 0.00599, "volume": 124623.0, "quote_volume": 747.75352, "trades": 8, "taker_buy_quote": 265.96199}, {"ts": 1775686920000, "open": 0.00599, "high": 0.00599, "low": 0.00599, "close": 0.00599, "volume": 5954.0, "quote_volume": 35.66446, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775686980000, "open": 0.006, "high": 0.006, "low": 0.00599, "close": 0.00599, "volume": 198462.0, "quote_volume": 1190.757, "trades": 16, "taker_buy_quote": 473.754}, {"ts": 1775687040000, "open": 0.006, "high": 0.006, "low": 0.006, "close": 0.006, "volume": 996.0, "quote_volume": 5.976, "trades": 1, "taker_buy_quote": 5.976}, {"ts": 1775687100000, "open": 0.00599, "high": 0.00599, "low": 0.00599, "close": 0.00599, "volume": 55364.0, "quote_volume": 331.63036, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775687160000, "open": 0.006, "high": 0.006, "low": 0.006, "close": 0.006, "volume": 12275.0, "quote_volume": 73.65, "trades": 2, "taker_buy_quote": 7.38}, {"ts": 1775687220000, "open": 0.00599, "high": 0.00599, "low": 0.00599, "close": 0.00599, "volume": 80674.0, "quote_volume": 483.23726, "trades": 7, "taker_buy_quote": 433.23873}, {"ts": 1775687280000, "open": 0.00599, "high": 0.00599, "low": 0.00599, "close": 0.00599, "volume": 51157.0, "quote_volume": 306.43043, "trades": 6, "taker_buy_quote": 256.4319}, {"ts": 1775687340000, "open": 0.00599, "high": 0.00599, "low": 0.00599, "close": 0.00599, "volume": 45890.0, "quote_volume": 274.8811, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775687400000, "open": 0.00599, "high": 0.00599, "low": 0.00598, "close": 0.00598, "volume": 981527.0, "quote_volume": 5872.57854, "trades": 31, "taker_buy_quote": 4978.86053}, {"ts": 1775687460000, "open": 0.00598, "high": 0.00599, "low": 0.00598, "close": 0.00599, "volume": 217251.0, "quote_volume": 1300.40365, "trades": 13, "taker_buy_quote": 805.53356}, {"ts": 1775687520000, "open": 0.00599, "high": 0.00599, "low": 0.00599, "close": 0.00599, "volume": 26935.0, "quote_volume": 161.34065, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775687580000, "open": 0.00599, "high": 0.00599, "low": 0.00598, "close": 0.00598, "volume": 163766.0, "quote_volume": 980.91261, "trades": 8, "taker_buy_quote": 869.79592}, {"ts": 1775687640000, "open": 0.00599, "high": 0.00599, "low": 0.00599, "close": 0.00599, "volume": 2796.0, "quote_volume": 16.74804, "trades": 1, "taker_buy_quote": 16.74804}, {"ts": 1775687700000, "open": 0.00599, "high": 0.00599, "low": 0.00599, "close": 0.00599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775687760000, "open": 0.006, "high": 0.00601, "low": 0.006, "close": 0.00601, "volume": 86945.0, "quote_volume": 521.77787, "trades": 12, "taker_buy_quote": 507.89387}, {"ts": 1775687820000, "open": 0.00601, "high": 0.00601, "low": 0.00599, "close": 0.00599, "volume": 618640.0, "quote_volume": 3712.0664, "trades": 61, "taker_buy_quote": 250.4018}, {"ts": 1775687880000, "open": 0.00599, "high": 0.00599, "low": 0.00599, "close": 0.00599, "volume": 8682.0, "quote_volume": 52.00518, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775687940000, "open": 0.006, "high": 0.00601, "low": 0.006, "close": 0.00601, "volume": 10641.0, "quote_volume": 63.92434, "trades": 2, "taker_buy_quote": 47.08234}, {"ts": 1775688000000, "open": 0.00601, "high": 0.00601, "low": 0.006, "close": 0.00601, "volume": 84798.0, "quote_volume": 508.92109, "trades": 6, "taker_buy_quote": 344.01709}, {"ts": 1775688060000, "open": 0.006, "high": 0.00601, "low": 0.006, "close": 0.00601, "volume": 84314.0, "quote_volume": 506.2365, "trades": 5, "taker_buy_quote": 189.315}, {"ts": 1775688120000, "open": 0.00602, "high": 0.00604, "low": 0.00602, "close": 0.00604, "volume": 288104.0, "quote_volume": 1737.73635, "trades": 16, "taker_buy_quote": 1004.66178}, {"ts": 1775688180000, "open": 0.00604, "high": 0.00604, "low": 0.00603, "close": 0.00603, "volume": 75249.0, "quote_volume": 453.88747, "trades": 7, "taker_buy_quote": 82.144}, {"ts": 1775688240000, "open": 0.00603, "high": 0.00603, "low": 0.00602, "close": 0.00602, "volume": 226135.0, "quote_volume": 1363.52566, "trades": 9, "taker_buy_quote": 246.05415}, {"ts": 1775688300000, "open": 0.00604, "high": 0.00604, "low": 0.00604, "close": 0.00604, "volume": 1517.0, "quote_volume": 9.16268, "trades": 1, "taker_buy_quote": 9.16268}, {"ts": 1775688360000, "open": 0.00603, "high": 0.00604, "low": 0.00603, "close": 0.00604, "volume": 49873.0, "quote_volume": 301.00922, "trades": 4, "taker_buy_quote": 301.00922}, {"ts": 1775688420000, "open": 0.00604, "high": 0.00604, "low": 0.00603, "close": 0.00603, "volume": 104777.0, "quote_volume": 632.53808, "trades": 5, "taker_buy_quote": 442.27808}, {"ts": 1775688480000, "open": 0.00602, "high": 0.00603, "low": 0.00602, "close": 0.00603, "volume": 9198.0, "quote_volume": 55.4548, "trades": 2, "taker_buy_quote": 49.95252}, {"ts": 1775688540000, "open": 0.00603, "high": 0.00603, "low": 0.00603, "close": 0.00603, "volume": 99787.0, "quote_volume": 601.71561, "trades": 4, "taker_buy_quote": 276.87951}, {"ts": 1775688600000, "open": 0.00603, "high": 0.00603, "low": 0.00603, "close": 0.00603, "volume": 59523.0, "quote_volume": 358.92369, "trades": 2, "taker_buy_quote": 358.92369}, {"ts": 1775688660000, "open": 0.00604, "high": 0.00604, "low": 0.00603, "close": 0.00603, "volume": 228507.0, "quote_volume": 1378.02034, "trades": 6, "taker_buy_quote": 369.41842}, {"ts": 1775688720000, "open": 0.00603, "high": 0.00603, "low": 0.00603, "close": 0.00603, "volume": 87911.0, "quote_volume": 530.10333, "trades": 4, "taker_buy_quote": 530.10333}, {"ts": 1775688780000, "open": 0.00602, "high": 0.00602, "low": 0.00599, "close": 0.00599, "volume": 403668.0, "quote_volume": 2419.08126, "trades": 14, "taker_buy_quote": 1502.10032}, {"ts": 1775688840000, "open": 0.00599, "high": 0.00599, "low": 0.00597, "close": 0.00597, "volume": 72458.0, "quote_volume": 433.12709, "trades": 8, "taker_buy_quote": 80.7639}, {"ts": 1775688900000, "open": 0.00598, "high": 0.00598, "low": 0.0059, "close": 0.00592, "volume": 2476207.0, "quote_volume": 14680.97266, "trades": 98, "taker_buy_quote": 3025.47267}, {"ts": 1775688960000, "open": 0.00592, "high": 0.00593, "low": 0.00591, "close": 0.00592, "volume": 167877.0, "quote_volume": 993.7229, "trades": 16, "taker_buy_quote": 833.62966}, {"ts": 1775689020000, "open": 0.00591, "high": 0.00592, "low": 0.00591, "close": 0.00592, "volume": 59767.0, "quote_volume": 353.81116, "trades": 6, "taker_buy_quote": 48.94656}, {"ts": 1775689080000, "open": 0.00593, "high": 0.00594, "low": 0.00593, "close": 0.00593, "volume": 254247.0, "quote_volume": 1509.63378, "trades": 25, "taker_buy_quote": 1036.57802}, {"ts": 1775689140000, "open": 0.00594, "high": 0.00594, "low": 0.00592, "close": 0.00592, "volume": 180822.0, "quote_volume": 1071.68825, "trades": 13, "taker_buy_quote": 556.66279}, {"ts": 1775689200000, "open": 0.00592, "high": 0.00592, "low": 0.00592, "close": 0.00592, "volume": 65617.0, "quote_volume": 388.45264, "trades": 4, "taker_buy_quote": 368.95216}, {"ts": 1775689260000, "open": 0.00593, "high": 0.00595, "low": 0.00593, "close": 0.00595, "volume": 231096.0, "quote_volume": 1371.77184, "trades": 16, "taker_buy_quote": 1349.49684}, {"ts": 1775689320000, "open": 0.00595, "high": 0.00595, "low": 0.00594, "close": 0.00594, "volume": 184809.0, "quote_volume": 1098.76722, "trades": 10, "taker_buy_quote": 454.51661}, {"ts": 1775689380000, "open": 0.00593, "high": 0.00593, "low": 0.00592, "close": 0.00592, "volume": 227095.0, "quote_volume": 1346.20141, "trades": 14, "taker_buy_quote": 253.32272}, {"ts": 1775689440000, "open": 0.00592, "high": 0.00593, "low": 0.00591, "close": 0.00593, "volume": 476164.0, "quote_volume": 2819.0956, "trades": 30, "taker_buy_quote": 654.10399}, {"ts": 1775689500000, "open": 0.00593, "high": 0.00595, "low": 0.00593, "close": 0.00595, "volume": 893001.0, "quote_volume": 5309.43383, "trades": 41, "taker_buy_quote": 2720.89388}, {"ts": 1775689560000, "open": 0.00594, "high": 0.00594, "low": 0.00593, "close": 0.00593, "volume": 132191.0, "quote_volume": 784.18513, "trades": 11, "taker_buy_quote": 472.06951}, {"ts": 1775689620000, "open": 0.00593, "high": 0.00593, "low": 0.00593, "close": 0.00593, "volume": 1689.0, "quote_volume": 10.01577, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775689680000, "open": 0.00594, "high": 0.00595, "low": 0.00593, "close": 0.00595, "volume": 272618.0, "quote_volume": 1619.9335, "trades": 32, "taker_buy_quote": 996.97857}, {"ts": 1775689740000, "open": 0.00595, "high": 0.00595, "low": 0.00594, "close": 0.00594, "volume": 95761.0, "quote_volume": 569.41122, "trades": 5, "taker_buy_quote": 133.1015}, {"ts": 1775689800000, "open": 0.00595, "high": 0.00597, "low": 0.00595, "close": 0.00595, "volume": 565084.0, "quote_volume": 3367.11315, "trades": 97, "taker_buy_quote": 1228.98309}, {"ts": 1775689860000, "open": 0.00596, "high": 0.00597, "low": 0.00596, "close": 0.00597, "volume": 65669.0, "quote_volume": 391.72893, "trades": 5, "taker_buy_quote": 391.72893}, {"ts": 1775689920000, "open": 0.00598, "high": 0.00598, "low": 0.00597, "close": 0.00597, "volume": 4010.0, "quote_volume": 23.96643, "trades": 2, "taker_buy_quote": 15.98454}, {"ts": 1775689980000, "open": 0.00597, "high": 0.00597, "low": 0.00596, "close": 0.00597, "volume": 393760.0, "quote_volume": 2350.71152, "trades": 10, "taker_buy_quote": 628.59324}, {"ts": 1775690040000, "open": 0.00597, "high": 0.00597, "low": 0.00597, "close": 0.00597, "volume": 62768.0, "quote_volume": 374.72496, "trades": 5, "taker_buy_quote": 374.72496}, {"ts": 1775690100000, "open": 0.00597, "high": 0.00597, "low": 0.00597, "close": 0.00597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775690160000, "open": 0.00598, "high": 0.00599, "low": 0.00598, "close": 0.00599, "volume": 686529.0, "quote_volume": 4105.75158, "trades": 23, "taker_buy_quote": 3126.92126}, {"ts": 1775690220000, "open": 0.00599, "high": 0.00599, "low": 0.00597, "close": 0.00597, "volume": 203049.0, "quote_volume": 1214.27521, "trades": 8, "taker_buy_quote": 62.05218}, {"ts": 1775690280000, "open": 0.00598, "high": 0.00598, "low": 0.00597, "close": 0.00597, "volume": 226157.0, "quote_volume": 1351.74111, "trades": 11, "taker_buy_quote": 975.37942}, {"ts": 1775690340000, "open": 0.00596, "high": 0.00598, "low": 0.00596, "close": 0.00597, "volume": 163041.0, "quote_volume": 973.36502, "trades": 14, "taker_buy_quote": 632.0049}, {"ts": 1775690400000, "open": 0.00597, "high": 0.00597, "low": 0.00597, "close": 0.00597, "volume": 11935.0, "quote_volume": 71.25195, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775690460000, "open": 0.00596, "high": 0.00596, "low": 0.00595, "close": 0.00595, "volume": 460414.0, "quote_volume": 2740.36968, "trades": 17, "taker_buy_quote": 416.52652}, {"ts": 1775690520000, "open": 0.00595, "high": 0.00595, "low": 0.00593, "close": 0.00593, "volume": 181280.0, "quote_volume": 1077.15821, "trades": 14, "taker_buy_quote": 514.08936}, {"ts": 1775690580000, "open": 0.00594, "high": 0.00595, "low": 0.00593, "close": 0.00594, "volume": 121705.0, "quote_volume": 722.62375, "trades": 11, "taker_buy_quote": 438.9437}, {"ts": 1775690640000, "open": 0.00595, "high": 0.00595, "low": 0.00595, "close": 0.00595, "volume": 3569.0, "quote_volume": 21.23555, "trades": 2, "taker_buy_quote": 21.23555}, {"ts": 1775690700000, "open": 0.00594, "high": 0.00594, "low": 0.00593, "close": 0.00593, "volume": 69988.0, "quote_volume": 415.48808, "trades": 5, "taker_buy_quote": 265.7556}, {"ts": 1775690760000, "open": 0.00594, "high": 0.00594, "low": 0.00594, "close": 0.00594, "volume": 23418.0, "quote_volume": 139.10292, "trades": 2, "taker_buy_quote": 10.0386}, {"ts": 1775690820000, "open": 0.00594, "high": 0.00594, "low": 0.00594, "close": 0.00594, "volume": 61868.0, "quote_volume": 367.49592, "trades": 3, "taker_buy_quote": 361.63908}, {"ts": 1775690880000, "open": 0.00595, "high": 0.00595, "low": 0.00595, "close": 0.00595, "volume": 9652.0, "quote_volume": 57.4294, "trades": 3, "taker_buy_quote": 32.27875}, {"ts": 1775690940000, "open": 0.00596, "high": 0.00596, "low": 0.00594, "close": 0.00594, "volume": 19863.0, "quote_volume": 118.25778, "trades": 3, "taker_buy_quote": 70.33396}, {"ts": 1775691000000, "open": 0.00594, "high": 0.00594, "low": 0.00593, "close": 0.00593, "volume": 81135.0, "quote_volume": 481.37822, "trades": 7, "taker_buy_quote": 314.51534}, {"ts": 1775691060000, "open": 0.00593, "high": 0.00593, "low": 0.00593, "close": 0.00593, "volume": 17573.0, "quote_volume": 104.20789, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775691120000, "open": 0.00593, "high": 0.00593, "low": 0.00591, "close": 0.00592, "volume": 197706.0, "quote_volume": 1170.34102, "trades": 10, "taker_buy_quote": 148.11953}, {"ts": 1775691180000, "open": 0.00592, "high": 0.00592, "low": 0.00592, "close": 0.00592, "volume": 122351.0, "quote_volume": 724.31792, "trades": 6, "taker_buy_quote": 19.99776}, {"ts": 1775691240000, "open": 0.00592, "high": 0.00593, "low": 0.00592, "close": 0.00593, "volume": 396896.0, "quote_volume": 2352.01903, "trades": 9, "taker_buy_quote": 2333.75463}, {"ts": 1775691300000, "open": 0.00593, "high": 0.00593, "low": 0.00592, "close": 0.00592, "volume": 107984.0, "quote_volume": 639.48898, "trades": 6, "taker_buy_quote": 186.48}, {"ts": 1775691360000, "open": 0.00592, "high": 0.00592, "low": 0.00592, "close": 0.00592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775691420000, "open": 0.00593, "high": 0.00593, "low": 0.00592, "close": 0.00592, "volume": 174548.0, "quote_volume": 1033.35264, "trades": 4, "taker_buy_quote": 934.64256}, {"ts": 1775691480000, "open": 0.00592, "high": 0.00592, "low": 0.00592, "close": 0.00592, "volume": 14831.0, "quote_volume": 87.79952, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775691540000, "open": 0.00592, "high": 0.00592, "low": 0.00592, "close": 0.00592, "volume": 53544.0, "quote_volume": 316.98048, "trades": 2, "taker_buy_quote": 130.50048}, {"ts": 1775691600000, "open": 0.00592, "high": 0.00592, "low": 0.00591, "close": 0.00591, "volume": 930804.0, "quote_volume": 5509.6321, "trades": 14, "taker_buy_quote": 65.08345}, {"ts": 1775691660000, "open": 0.00591, "high": 0.00591, "low": 0.0059, "close": 0.00591, "volume": 289709.0, "quote_volume": 1712.1653, "trades": 15, "taker_buy_quote": 700.97919}, {"ts": 1775691720000, "open": 0.0059, "high": 0.0059, "low": 0.0059, "close": 0.0059, "volume": 78474.0, "quote_volume": 462.9966, "trades": 12, "taker_buy_quote": 125.788}, {"ts": 1775691780000, "open": 0.00589, "high": 0.00589, "low": 0.00589, "close": 0.00589, "volume": 50315.0, "quote_volume": 296.35535, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775691840000, "open": 0.00591, "high": 0.00592, "low": 0.00591, "close": 0.00591, "volume": 167004.0, "quote_volume": 987.12169, "trades": 10, "taker_buy_quote": 899.87236}, {"ts": 1775691900000, "open": 0.00591, "high": 0.00592, "low": 0.00591, "close": 0.00591, "volume": 154486.0, "quote_volume": 913.02156, "trades": 4, "taker_buy_quote": 5.5056}, {"ts": 1775691960000, "open": 0.00591, "high": 0.00591, "low": 0.00591, "close": 0.00591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775692020000, "open": 0.00592, "high": 0.00593, "low": 0.00592, "close": 0.00593, "volume": 16883.0, "quote_volume": 99.9892, "trades": 3, "taker_buy_quote": 49.9948}, {"ts": 1775692080000, "open": 0.00592, "high": 0.00593, "low": 0.00591, "close": 0.00592, "volume": 19068.0, "quote_volume": 112.8805, "trades": 4, "taker_buy_quote": 5.84698}, {"ts": 1775692140000, "open": 0.00592, "high": 0.00593, "low": 0.00592, "close": 0.00593, "volume": 4593.0, "quote_volume": 27.20067, "trades": 2, "taker_buy_quote": 5.99523}, {"ts": 1775692200000, "open": 0.00593, "high": 0.00594, "low": 0.00593, "close": 0.00594, "volume": 188799.0, "quote_volume": 1120.97989, "trades": 9, "taker_buy_quote": 1120.97989}, {"ts": 1775692260000, "open": 0.00593, "high": 0.00593, "low": 0.00592, "close": 0.00593, "volume": 342957.0, "quote_volume": 2033.23776, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775692320000, "open": 0.00592, "high": 0.00592, "low": 0.00592, "close": 0.00592, "volume": 35808.0, "quote_volume": 211.98336, "trades": 3, "taker_buy_quote": 186.48}, {"ts": 1775692380000, "open": 0.00592, "high": 0.00592, "low": 0.00592, "close": 0.00592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775692440000, "open": 0.00593, "high": 0.00593, "low": 0.00591, "close": 0.00591, "volume": 12128.0, "quote_volume": 71.78119, "trades": 4, "taker_buy_quote": 6.00709}, {"ts": 1775692500000, "open": 0.00592, "high": 0.00592, "low": 0.00592, "close": 0.00592, "volume": 22368.0, "quote_volume": 132.41856, "trades": 2, "taker_buy_quote": 132.41856}, {"ts": 1775692560000, "open": 0.00591, "high": 0.00592, "low": 0.00591, "close": 0.00592, "volume": 113085.0, "quote_volume": 668.47599, "trades": 6, "taker_buy_quote": 85.03488}, {"ts": 1775692620000, "open": 0.00592, "high": 0.00592, "low": 0.00591, "close": 0.00591, "volume": 34161.0, "quote_volume": 202.19194, "trades": 3, "taker_buy_quote": 177.85456}, {"ts": 1775692680000, "open": 0.00592, "high": 0.00592, "low": 0.00592, "close": 0.00592, "volume": 166274.0, "quote_volume": 984.34208, "trades": 6, "taker_buy_quote": 453.82128}, {"ts": 1775692740000, "open": 0.00592, "high": 0.00592, "low": 0.00592, "close": 0.00592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775692800000, "open": 0.00592, "high": 0.00592, "low": 0.0059, "close": 0.0059, "volume": 175180.0, "quote_volume": 1034.6885, "trades": 29, "taker_buy_quote": 338.67915}, {"ts": 1775692860000, "open": 0.00591, "high": 0.00594, "low": 0.00591, "close": 0.00593, "volume": 610278.0, "quote_volume": 3616.14505, "trades": 78, "taker_buy_quote": 2526.43175}, {"ts": 1775692920000, "open": 0.00594, "high": 0.00594, "low": 0.00594, "close": 0.00594, "volume": 78906.0, "quote_volume": 468.70164, "trades": 3, "taker_buy_quote": 187.11}, {"ts": 1775692980000, "open": 0.00595, "high": 0.00595, "low": 0.00595, "close": 0.00595, "volume": 11909.0, "quote_volume": 70.85855, "trades": 3, "taker_buy_quote": 70.85855}, {"ts": 1775693040000, "open": 0.00595, "high": 0.00595, "low": 0.00595, "close": 0.00595, "volume": 18348.0, "quote_volume": 109.1706, "trades": 3, "taker_buy_quote": 102.83385}, {"ts": 1775693100000, "open": 0.00596, "high": 0.00596, "low": 0.00596, "close": 0.00596, "volume": 308624.0, "quote_volume": 1839.39904, "trades": 7, "taker_buy_quote": 1839.39904}, {"ts": 1775693160000, "open": 0.00596, "high": 0.00598, "low": 0.00595, "close": 0.00595, "volume": 1325640.0, "quote_volume": 7905.10625, "trades": 20, "taker_buy_quote": 5295.8282}, {"ts": 1775693220000, "open": 0.00596, "high": 0.00596, "low": 0.00594, "close": 0.00594, "volume": 245936.0, "quote_volume": 1465.31608, "trades": 15, "taker_buy_quote": 302.53578}, {"ts": 1775693280000, "open": 0.00594, "high": 0.00595, "low": 0.00594, "close": 0.00594, "volume": 589586.0, "quote_volume": 3502.15837, "trades": 11, "taker_buy_quote": 2795.99929}, {"ts": 1775693340000, "open": 0.00595, "high": 0.00595, "low": 0.00595, "close": 0.00595, "volume": 116489.0, "quote_volume": 693.10955, "trades": 8, "taker_buy_quote": 544.5083}, {"ts": 1775693400000, "open": 0.00595, "high": 0.00595, "low": 0.00595, "close": 0.00595, "volume": 12437.0, "quote_volume": 74.00015, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775693460000, "open": 0.00595, "high": 0.00595, "low": 0.00595, "close": 0.00595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775693520000, "open": 0.00595, "high": 0.00595, "low": 0.00595, "close": 0.00595, "volume": 18949.0, "quote_volume": 112.74655, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775693580000, "open": 0.00596, "high": 0.00596, "low": 0.00595, "close": 0.00595, "volume": 21059.0, "quote_volume": 125.42909, "trades": 3, "taker_buy_quote": 76.31184}, {"ts": 1775693640000, "open": 0.00596, "high": 0.00598, "low": 0.00595, "close": 0.00597, "volume": 710341.0, "quote_volume": 4237.3907, "trades": 40, "taker_buy_quote": 2704.37722}, {"ts": 1775693700000, "open": 0.00597, "high": 0.00599, "low": 0.00597, "close": 0.00598, "volume": 811787.0, "quote_volume": 4850.63683, "trades": 24, "taker_buy_quote": 3991.46631}, {"ts": 1775693760000, "open": 0.00598, "high": 0.00599, "low": 0.00598, "close": 0.00598, "volume": 567451.0, "quote_volume": 3394.71169, "trades": 23, "taker_buy_quote": 3065.42299}, {"ts": 1775693820000, "open": 0.00599, "high": 0.00599, "low": 0.00598, "close": 0.00598, "volume": 19656.0, "quote_volume": 117.68234, "trades": 5, "taker_buy_quote": 83.53654}, {"ts": 1775693880000, "open": 0.00599, "high": 0.00599, "low": 0.00599, "close": 0.00599, "volume": 172375.0, "quote_volume": 1032.52625, "trades": 7, "taker_buy_quote": 1032.52625}, {"ts": 1775693940000, "open": 0.00599, "high": 0.00599, "low": 0.00596, "close": 0.00597, "volume": 644111.0, "quote_volume": 3850.16658, "trades": 12, "taker_buy_quote": 372.486}, {"ts": 1775694000000, "open": 0.00596, "high": 0.00596, "low": 0.00594, "close": 0.00594, "volume": 428130.0, "quote_volume": 2545.19001, "trades": 19, "taker_buy_quote": 234.33525}, {"ts": 1775694060000, "open": 0.00595, "high": 0.00596, "low": 0.00595, "close": 0.00596, "volume": 220113.0, "quote_volume": 1311.42895, "trades": 6, "taker_buy_quote": 445.02885}, {"ts": 1775694120000, "open": 0.00596, "high": 0.00596, "low": 0.00596, "close": 0.00596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775694180000, "open": 0.00596, "high": 0.00596, "low": 0.00596, "close": 0.00596, "volume": 5192.0, "quote_volume": 30.94432, "trades": 2, "taker_buy_quote": 21.42024}, {"ts": 1775694240000, "open": 0.00596, "high": 0.00597, "low": 0.00595, "close": 0.00595, "volume": 89669.0, "quote_volume": 534.10348, "trades": 5, "taker_buy_quote": 5.99388}, {"ts": 1775694300000, "open": 0.00596, "high": 0.00596, "low": 0.00596, "close": 0.00596, "volume": 197544.0, "quote_volume": 1177.36224, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775694360000, "open": 0.00596, "high": 0.00596, "low": 0.00596, "close": 0.00596, "volume": 24742.0, "quote_volume": 147.46232, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775694420000, "open": 0.00596, "high": 0.00596, "low": 0.00596, "close": 0.00596, "volume": 972.0, "quote_volume": 5.79312, "trades": 1, "taker_buy_quote": 5.79312}, {"ts": 1775694480000, "open": 0.00596, "high": 0.00596, "low": 0.00596, "close": 0.00596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775694540000, "open": 0.00595, "high": 0.00595, "low": 0.00594, "close": 0.00594, "volume": 207504.0, "quote_volume": 1234.1015, "trades": 11, "taker_buy_quote": 896.1771}, {"ts": 1775694600000, "open": 0.00593, "high": 0.00593, "low": 0.00591, "close": 0.00591, "volume": 138250.0, "quote_volume": 817.62406, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775694660000, "open": 0.00592, "high": 0.00592, "low": 0.00592, "close": 0.00592, "volume": 2128.0, "quote_volume": 12.59776, "trades": 2, "taker_buy_quote": 12.59776}, {"ts": 1775694720000, "open": 0.00592, "high": 0.00592, "low": 0.00592, "close": 0.00592, "volume": 351170.0, "quote_volume": 2078.9264, "trades": 13, "taker_buy_quote": 1706.8544}, {"ts": 1775694780000, "open": 0.00591, "high": 0.00591, "low": 0.00591, "close": 0.00591, "volume": 9373.0, "quote_volume": 55.39443, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775694840000, "open": 0.00591, "high": 0.00592, "low": 0.00591, "close": 0.00592, "volume": 44740.0, "quote_volume": 264.6371, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775694900000, "open": 0.00592, "high": 0.00592, "low": 0.00591, "close": 0.00591, "volume": 54849.0, "quote_volume": 324.20308, "trades": 6, "taker_buy_quote": 244.97953}, {"ts": 1775694960000, "open": 0.0059, "high": 0.00591, "low": 0.0059, "close": 0.00591, "volume": 63419.0, "quote_volume": 374.63219, "trades": 3, "taker_buy_quote": 252.4161}, {"ts": 1775695020000, "open": 0.00591, "high": 0.00591, "low": 0.00589, "close": 0.00591, "volume": 236815.0, "quote_volume": 1398.70144, "trades": 13, "taker_buy_quote": 473.28462}, {"ts": 1775695080000, "open": 0.00589, "high": 0.00589, "low": 0.00588, "close": 0.00588, "volume": 72668.0, "quote_volume": 427.40871, "trades": 12, "taker_buy_quote": 15.69685}, {"ts": 1775695140000, "open": 0.00588, "high": 0.0059, "low": 0.00588, "close": 0.00589, "volume": 340431.0, "quote_volume": 2005.70717, "trades": 24, "taker_buy_quote": 745.81428}, {"ts": 1775695200000, "open": 0.0059, "high": 0.0059, "low": 0.00588, "close": 0.00588, "volume": 153884.0, "quote_volume": 905.60553, "trades": 14, "taker_buy_quote": 377.77889}, {"ts": 1775695260000, "open": 0.00589, "high": 0.00589, "low": 0.00578, "close": 0.00583, "volume": 11725264.0, "quote_volume": 68329.91391, "trades": 379, "taker_buy_quote": 18257.70833}, {"ts": 1775695320000, "open": 0.00583, "high": 0.00589, "low": 0.00583, "close": 0.00587, "volume": 1354577.0, "quote_volume": 7933.61265, "trades": 42, "taker_buy_quote": 4299.05629}, {"ts": 1775695380000, "open": 0.00588, "high": 0.0059, "low": 0.00588, "close": 0.00589, "volume": 890022.0, "quote_volume": 5243.57814, "trades": 24, "taker_buy_quote": 2712.73421}, {"ts": 1775695440000, "open": 0.00588, "high": 0.00591, "low": 0.00588, "close": 0.00591, "volume": 334926.0, "quote_volume": 1974.37763, "trades": 15, "taker_buy_quote": 1117.70541}, {"ts": 1775695500000, "open": 0.0059, "high": 0.0059, "low": 0.00589, "close": 0.00589, "volume": 616721.0, "quote_volume": 3637.42728, "trades": 13, "taker_buy_quote": 349.7434}, {"ts": 1775695560000, "open": 0.00588, "high": 0.00588, "low": 0.00588, "close": 0.00588, "volume": 317576.0, "quote_volume": 1867.34688, "trades": 11, "taker_buy_quote": 1478.31432}, {"ts": 1775695620000, "open": 0.00589, "high": 0.0059, "low": 0.00589, "close": 0.00589, "volume": 874705.0, "quote_volume": 5153.58774, "trades": 13, "taker_buy_quote": 5145.01779}, {"ts": 1775695680000, "open": 0.0059, "high": 0.00591, "low": 0.0059, "close": 0.00591, "volume": 253859.0, "quote_volume": 1500.09612, "trades": 10, "taker_buy_quote": 1471.54012}, {"ts": 1775695740000, "open": 0.00592, "high": 0.00593, "low": 0.00592, "close": 0.00592, "volume": 551431.0, "quote_volume": 3264.64101, "trades": 10, "taker_buy_quote": 1296.32389}, {"ts": 1775695800000, "open": 0.00593, "high": 0.00593, "low": 0.00591, "close": 0.00591, "volume": 479152.0, "quote_volume": 2835.53221, "trades": 7, "taker_buy_quote": 74.16058}, {"ts": 1775695860000, "open": 0.00592, "high": 0.00592, "low": 0.0059, "close": 0.00592, "volume": 1627288.0, "quote_volume": 9615.29421, "trades": 30, "taker_buy_quote": 552.51754}, {"ts": 1775695920000, "open": 0.00592, "high": 0.00593, "low": 0.00592, "close": 0.00592, "volume": 62935.0, "quote_volume": 372.69123, "trades": 7, "taker_buy_quote": 372.69123}, {"ts": 1775695980000, "open": 0.00593, "high": 0.00593, "low": 0.00593, "close": 0.00593, "volume": 306002.0, "quote_volume": 1814.59186, "trades": 9, "taker_buy_quote": 1627.79686}, {"ts": 1775696040000, "open": 0.00594, "high": 0.00596, "low": 0.00594, "close": 0.00596, "volume": 491512.0, "quote_volume": 2926.58194, "trades": 21, "taker_buy_quote": 2672.09725}, {"ts": 1775696100000, "open": 0.00596, "high": 0.00596, "low": 0.00596, "close": 0.00596, "volume": 17116.0, "quote_volume": 102.01136, "trades": 2, "taker_buy_quote": 102.01136}, {"ts": 1775696160000, "open": 0.00596, "high": 0.00597, "low": 0.00596, "close": 0.00597, "volume": 353511.0, "quote_volume": 2107.12032, "trades": 11, "taker_buy_quote": 2107.12032}, {"ts": 1775696220000, "open": 0.00597, "high": 0.00597, "low": 0.00595, "close": 0.00596, "volume": 296755.0, "quote_volume": 1768.08419, "trades": 13, "taker_buy_quote": 184.40275}, {"ts": 1775696280000, "open": 0.00596, "high": 0.00598, "low": 0.00596, "close": 0.00597, "volume": 954883.0, "quote_volume": 5704.26201, "trades": 16, "taker_buy_quote": 5704.26201}, {"ts": 1775696340000, "open": 0.00598, "high": 0.00598, "low": 0.00597, "close": 0.00597, "volume": 253711.0, "quote_volume": 1514.77074, "trades": 12, "taker_buy_quote": 97.70766}, {"ts": 1775696400000, "open": 0.00598, "high": 0.00598, "low": 0.00596, "close": 0.00596, "volume": 101943.0, "quote_volume": 609.23976, "trades": 9, "taker_buy_quote": 396.12118}, {"ts": 1775696460000, "open": 0.00597, "high": 0.00597, "low": 0.00596, "close": 0.00596, "volume": 46967.0, "quote_volume": 280.07799, "trades": 2, "taker_buy_quote": 92.33799}, {"ts": 1775696520000, "open": 0.00597, "high": 0.00597, "low": 0.00596, "close": 0.00596, "volume": 275987.0, "quote_volume": 1644.90124, "trades": 10, "taker_buy_quote": 1188.53808}, {"ts": 1775696580000, "open": 0.00597, "high": 0.00597, "low": 0.00597, "close": 0.00597, "volume": 15069.0, "quote_volume": 89.96193, "trades": 1, "taker_buy_quote": 89.96193}, {"ts": 1775696640000, "open": 0.00597, "high": 0.00597, "low": 0.00597, "close": 0.00597, "volume": 145258.0, "quote_volume": 867.19026, "trades": 3, "taker_buy_quote": 867.19026}, {"ts": 1775696700000, "open": 0.00597, "high": 0.00598, "low": 0.00597, "close": 0.00597, "volume": 41952.0, "quote_volume": 250.59823, "trades": 3, "taker_buy_quote": 250.59823}, {"ts": 1775696760000, "open": 0.00596, "high": 0.00596, "low": 0.00594, "close": 0.00595, "volume": 304065.0, "quote_volume": 1808.47756, "trades": 14, "taker_buy_quote": 1119.36937}, {"ts": 1775696820000, "open": 0.00594, "high": 0.00594, "low": 0.00589, "close": 0.00589, "volume": 1903524.0, "quote_volume": 11232.08759, "trades": 64, "taker_buy_quote": 449.1641}, {"ts": 1775696880000, "open": 0.00588, "high": 0.00589, "low": 0.00586, "close": 0.00589, "volume": 1353140.0, "quote_volume": 7954.9617, "trades": 43, "taker_buy_quote": 420.36972}, {"ts": 1775696940000, "open": 0.00588, "high": 0.00589, "low": 0.00587, "close": 0.00589, "volume": 688408.0, "quote_volume": 4041.59682, "trades": 19, "taker_buy_quote": 362.55752}, {"ts": 1775697000000, "open": 0.00588, "high": 0.0059, "low": 0.00588, "close": 0.0059, "volume": 400414.0, "quote_volume": 2360.49657, "trades": 19, "taker_buy_quote": 2165.2895}, {"ts": 1775697060000, "open": 0.00589, "high": 0.00589, "low": 0.00587, "close": 0.00587, "volume": 1379653.0, "quote_volume": 8120.85605, "trades": 52, "taker_buy_quote": 0.0}, {"ts": 1775697120000, "open": 0.00587, "high": 0.00588, "low": 0.00586, "close": 0.00586, "volume": 903324.0, "quote_volume": 5300.67141, "trades": 33, "taker_buy_quote": 149.12554}, {"ts": 1775697180000, "open": 0.00588, "high": 0.00592, "low": 0.00588, "close": 0.00592, "volume": 489748.0, "quote_volume": 2885.29708, "trades": 28, "taker_buy_quote": 2846.74886}, {"ts": 1775697240000, "open": 0.00591, "high": 0.00591, "low": 0.0059, "close": 0.00591, "volume": 244144.0, "quote_volume": 1441.9965, "trades": 17, "taker_buy_quote": 791.39037}, {"ts": 1775697300000, "open": 0.00591, "high": 0.00591, "low": 0.0059, "close": 0.0059, "volume": 84234.0, "quote_volume": 497.3227, "trades": 5, "taker_buy_quote": 182.24667}, {"ts": 1775697360000, "open": 0.00591, "high": 0.00591, "low": 0.00591, "close": 0.00591, "volume": 18341.0, "quote_volume": 108.39531, "trades": 4, "taker_buy_quote": 108.39531}, {"ts": 1775697420000, "open": 0.0059, "high": 0.0059, "low": 0.00589, "close": 0.0059, "volume": 657998.0, "quote_volume": 3878.92056, "trades": 19, "taker_buy_quote": 163.0701}, {"ts": 1775697480000, "open": 0.0059, "high": 0.0059, "low": 0.0059, "close": 0.0059, "volume": 57408.0, "quote_volume": 338.7072, "trades": 4, "taker_buy_quote": 332.3116}, {"ts": 1775697540000, "open": 0.00591, "high": 0.00591, "low": 0.00591, "close": 0.00591, "volume": 150331.0, "quote_volume": 888.45621, "trades": 10, "taker_buy_quote": 864.44979}, {"ts": 1775697600000, "open": 0.0059, "high": 0.0059, "low": 0.0059, "close": 0.0059, "volume": 29007.0, "quote_volume": 171.1413, "trades": 3, "taker_buy_quote": 171.1413}, {"ts": 1775697660000, "open": 0.0059, "high": 0.0059, "low": 0.0059, "close": 0.0059, "volume": 150914.0, "quote_volume": 890.3926, "trades": 8, "taker_buy_quote": 534.0857}, {"ts": 1775697720000, "open": 0.0059, "high": 0.0059, "low": 0.0059, "close": 0.0059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775697780000, "open": 0.00589, "high": 0.00589, "low": 0.00588, "close": 0.00588, "volume": 908699.0, "quote_volume": 5349.23583, "trades": 100, "taker_buy_quote": 0.0}, {"ts": 1775697840000, "open": 0.00589, "high": 0.00589, "low": 0.00589, "close": 0.00589, "volume": 141526.0, "quote_volume": 833.58814, "trades": 7, "taker_buy_quote": 618.20851}, {"ts": 1775697900000, "open": 0.00589, "high": 0.00589, "low": 0.00589, "close": 0.00589, "volume": 8496.0, "quote_volume": 50.04144, "trades": 1, "taker_buy_quote": 50.04144}, {"ts": 1775697960000, "open": 0.00589, "high": 0.0059, "low": 0.00589, "close": 0.0059, "volume": 284915.0, "quote_volume": 1680.51918, "trades": 15, "taker_buy_quote": 900.9477}, {"ts": 1775698020000, "open": 0.0059, "high": 0.0059, "low": 0.0059, "close": 0.0059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775698080000, "open": 0.00589, "high": 0.00589, "low": 0.00588, "close": 0.00588, "volume": 601399.0, "quote_volume": 3536.41156, "trades": 11, "taker_buy_quote": 185.22}, {"ts": 1775698140000, "open": 0.00587, "high": 0.00588, "low": 0.00587, "close": 0.00588, "volume": 10863.0, "quote_volume": 63.83567, "trades": 3, "taker_buy_quote": 41.07768}, {"ts": 1775698200000, "open": 0.00587, "high": 0.00589, "low": 0.00587, "close": 0.00589, "volume": 731804.0, "quote_volume": 4299.41947, "trades": 22, "taker_buy_quote": 1350.6896}, {"ts": 1775698260000, "open": 0.0059, "high": 0.0059, "low": 0.0059, "close": 0.0059, "volume": 69910.0, "quote_volume": 412.469, "trades": 3, "taker_buy_quote": 287.7784}, {"ts": 1775698320000, "open": 0.0059, "high": 0.0059, "low": 0.0059, "close": 0.0059, "volume": 503354.0, "quote_volume": 2969.7886, "trades": 8, "taker_buy_quote": 2783.9386}, {"ts": 1775698380000, "open": 0.00591, "high": 0.00592, "low": 0.00591, "close": 0.00592, "volume": 53897.0, "quote_volume": 318.81565, "trades": 5, "taker_buy_quote": 193.91962}, {"ts": 1775698440000, "open": 0.00592, "high": 0.00592, "low": 0.00592, "close": 0.00592, "volume": 930.0, "quote_volume": 5.5056, "trades": 1, "taker_buy_quote": 5.5056}, {"ts": 1775698500000, "open": 0.00592, "high": 0.00592, "low": 0.00592, "close": 0.00592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775698560000, "open": 0.00591, "high": 0.00591, "low": 0.0059, "close": 0.0059, "volume": 536509.0, "quote_volume": 3166.1598, "trades": 14, "taker_buy_quote": 317.833}, {"ts": 1775698620000, "open": 0.0059, "high": 0.00591, "low": 0.00588, "close": 0.00588, "volume": 562488.0, "quote_volume": 3317.98784, "trades": 23, "taker_buy_quote": 3022.75494}, {"ts": 1775698680000, "open": 0.00588, "high": 0.00588, "low": 0.00587, "close": 0.00587, "volume": 38073.0, "quote_volume": 223.68566, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775698740000, "open": 0.00589, "high": 0.00589, "low": 0.00588, "close": 0.00588, "volume": 36608.0, "quote_volume": 215.29254, "trades": 9, "taker_buy_quote": 22.0875}, {"ts": 1775698800000, "open": 0.00588, "high": 0.00588, "low": 0.00587, "close": 0.00587, "volume": 327792.0, "quote_volume": 1927.23151, "trades": 9, "taker_buy_quote": 1023.9432}, {"ts": 1775698860000, "open": 0.00586, "high": 0.00586, "low": 0.00586, "close": 0.00586, "volume": 57024.0, "quote_volume": 334.16064, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775698920000, "open": 0.00586, "high": 0.00587, "low": 0.00585, "close": 0.00587, "volume": 337858.0, "quote_volume": 1982.07555, "trades": 9, "taker_buy_quote": 1424.1794}, {"ts": 1775698980000, "open": 0.00586, "high": 0.00586, "low": 0.00585, "close": 0.00585, "volume": 1648553.0, "quote_volume": 9654.51733, "trades": 26, "taker_buy_quote": 1336.3144}, {"ts": 1775699040000, "open": 0.00585, "high": 0.00585, "low": 0.00579, "close": 0.0058, "volume": 11586671.0, "quote_volume": 67407.07109, "trades": 151, "taker_buy_quote": 6450.93374}, {"ts": 1775699100000, "open": 0.00581, "high": 0.00583, "low": 0.0058, "close": 0.00583, "volume": 214341.0, "quote_volume": 1245.84045, "trades": 12, "taker_buy_quote": 288.08577}, {"ts": 1775699160000, "open": 0.00584, "high": 0.00584, "low": 0.00582, "close": 0.00582, "volume": 60539.0, "quote_volume": 353.43806, "trades": 6, "taker_buy_quote": 316.80832}, {"ts": 1775699220000, "open": 0.00583, "high": 0.00583, "low": 0.00582, "close": 0.00582, "volume": 27912.0, "quote_volume": 162.58446, "trades": 3, "taker_buy_quote": 79.64946}, {"ts": 1775699280000, "open": 0.00582, "high": 0.00583, "low": 0.00582, "close": 0.00583, "volume": 1249823.0, "quote_volume": 7273.99127, "trades": 17, "taker_buy_quote": 12.48203}, {"ts": 1775699340000, "open": 0.00582, "high": 0.00583, "low": 0.00582, "close": 0.00583, "volume": 460194.0, "quote_volume": 2678.86334, "trades": 15, "taker_buy_quote": 201.71637}, {"ts": 1775699400000, "open": 0.00583, "high": 0.00583, "low": 0.00582, "close": 0.00583, "volume": 605350.0, "quote_volume": 3526.96792, "trades": 8, "taker_buy_quote": 71.90139}, {"ts": 1775699460000, "open": 0.00583, "high": 0.00583, "low": 0.00583, "close": 0.00583, "volume": 404012.0, "quote_volume": 2355.38996, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775699520000, "open": 0.00583, "high": 0.00583, "low": 0.00583, "close": 0.00583, "volume": 26115.0, "quote_volume": 152.25045, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775699580000, "open": 0.00584, "high": 0.00585, "low": 0.00584, "close": 0.00584, "volume": 177848.0, "quote_volume": 1039.52409, "trades": 13, "taker_buy_quote": 365.49109}, {"ts": 1775699640000, "open": 0.00585, "high": 0.00586, "low": 0.00585, "close": 0.00586, "volume": 27373.0, "quote_volume": 160.14604, "trades": 6, "taker_buy_quote": 113.89009}, {"ts": 1775699700000, "open": 0.00586, "high": 0.00586, "low": 0.00586, "close": 0.00586, "volume": 995.0, "quote_volume": 5.8307, "trades": 1, "taker_buy_quote": 5.8307}, {"ts": 1775699760000, "open": 0.00585, "high": 0.00585, "low": 0.00584, "close": 0.00584, "volume": 377204.0, "quote_volume": 2203.05684, "trades": 5, "taker_buy_quote": 108.5058}, {"ts": 1775699820000, "open": 0.00584, "high": 0.00584, "low": 0.00584, "close": 0.00584, "volume": 117870.0, "quote_volume": 688.3608, "trades": 7, "taker_buy_quote": 493.67272}, {"ts": 1775699880000, "open": 0.00584, "high": 0.00584, "low": 0.0058, "close": 0.0058, "volume": 2795451.0, "quote_volume": 16250.2134, "trades": 65, "taker_buy_quote": 1728.31305}, {"ts": 1775699940000, "open": 0.00581, "high": 0.00582, "low": 0.00581, "close": 0.00582, "volume": 203709.0, "quote_volume": 1184.77496, "trades": 14, "taker_buy_quote": 403.17796}, {"ts": 1775700000000, "open": 0.00582, "high": 0.00582, "low": 0.0058, "close": 0.0058, "volume": 1315510.0, "quote_volume": 7644.68009, "trades": 25, "taker_buy_quote": 2475.17723}, {"ts": 1775700060000, "open": 0.00581, "high": 0.00584, "low": 0.00581, "close": 0.00584, "volume": 776538.0, "quote_volume": 4524.26441, "trades": 26, "taker_buy_quote": 3869.47987}, {"ts": 1775700120000, "open": 0.00583, "high": 0.00584, "low": 0.00582, "close": 0.00582, "volume": 579062.0, "quote_volume": 3372.64593, "trades": 21, "taker_buy_quote": 1832.61282}, {"ts": 1775700180000, "open": 0.00581, "high": 0.00581, "low": 0.00581, "close": 0.00581, "volume": 1169959.0, "quote_volume": 6797.46179, "trades": 23, "taker_buy_quote": 3064.69947}, {"ts": 1775700240000, "open": 0.00581, "high": 0.00581, "low": 0.00579, "close": 0.00579, "volume": 41484.0, "quote_volume": 240.62255, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775700300000, "open": 0.0058, "high": 0.0058, "low": 0.00579, "close": 0.00579, "volume": 21039.0, "quote_volume": 121.90374, "trades": 6, "taker_buy_quote": 65.00092}, {"ts": 1775700360000, "open": 0.00579, "high": 0.0058, "low": 0.00577, "close": 0.00577, "volume": 2775365.0, "quote_volume": 16040.44887, "trades": 121, "taker_buy_quote": 7153.74236}, {"ts": 1775700420000, "open": 0.00577, "high": 0.00578, "low": 0.00576, "close": 0.00578, "volume": 1512270.0, "quote_volume": 8730.80134, "trades": 45, "taker_buy_quote": 5599.20602}, {"ts": 1775700480000, "open": 0.00577, "high": 0.0058, "low": 0.00577, "close": 0.00578, "volume": 423713.0, "quote_volume": 2445.70344, "trades": 21, "taker_buy_quote": 434.14561}, {"ts": 1775700540000, "open": 0.00578, "high": 0.00578, "low": 0.00577, "close": 0.00577, "volume": 377038.0, "quote_volume": 2175.54676, "trades": 15, "taker_buy_quote": 865.0759}, {"ts": 1775700600000, "open": 0.00577, "high": 0.00577, "low": 0.00577, "close": 0.00577, "volume": 533346.0, "quote_volume": 3077.40642, "trades": 11, "taker_buy_quote": 440.17022}, {"ts": 1775700660000, "open": 0.00577, "high": 0.00577, "low": 0.00577, "close": 0.00577, "volume": 134159.0, "quote_volume": 774.09743, "trades": 7, "taker_buy_quote": 181.755}, {"ts": 1775700720000, "open": 0.00577, "high": 0.00577, "low": 0.00577, "close": 0.00577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775700780000, "open": 0.00577, "high": 0.00577, "low": 0.00576, "close": 0.00576, "volume": 246049.0, "quote_volume": 1417.37549, "trades": 11, "taker_buy_quote": 76.88525}, {"ts": 1775700840000, "open": 0.00576, "high": 0.00577, "low": 0.00576, "close": 0.00577, "volume": 407652.0, "quote_volume": 2352.10329, "trades": 7, "taker_buy_quote": 2324.02329}, {"ts": 1775700900000, "open": 0.00578, "high": 0.00579, "low": 0.00578, "close": 0.00578, "volume": 176253.0, "quote_volume": 1019.05732, "trades": 12, "taker_buy_quote": 252.91254}, {"ts": 1775700960000, "open": 0.00579, "high": 0.00579, "low": 0.00579, "close": 0.00579, "volume": 41589.0, "quote_volume": 240.80031, "trades": 5, "taker_buy_quote": 235.12032}, {"ts": 1775701020000, "open": 0.0058, "high": 0.00581, "low": 0.0058, "close": 0.00581, "volume": 775144.0, "quote_volume": 4500.71605, "trades": 30, "taker_buy_quote": 3321.24753}, {"ts": 1775701080000, "open": 0.00581, "high": 0.00582, "low": 0.0058, "close": 0.0058, "volume": 218005.0, "quote_volume": 1266.30106, "trades": 10, "taker_buy_quote": 918.22566}, {"ts": 1775701140000, "open": 0.00581, "high": 0.00581, "low": 0.00581, "close": 0.00581, "volume": 98451.0, "quote_volume": 572.00031, "trades": 7, "taker_buy_quote": 572.00031}, {"ts": 1775701200000, "open": 0.00581, "high": 0.00582, "low": 0.0058, "close": 0.00582, "volume": 275260.0, "quote_volume": 1601.54228, "trades": 8, "taker_buy_quote": 1573.01784}, {"ts": 1775701260000, "open": 0.00581, "high": 0.00581, "low": 0.00581, "close": 0.00581, "volume": 681180.0, "quote_volume": 3957.6558, "trades": 17, "taker_buy_quote": 1875.2356}, {"ts": 1775701320000, "open": 0.0058, "high": 0.0058, "low": 0.00579, "close": 0.0058, "volume": 130221.0, "quote_volume": 754.49679, "trades": 9, "taker_buy_quote": 243.3488}, {"ts": 1775701380000, "open": 0.00579, "high": 0.00579, "low": 0.00578, "close": 0.00579, "volume": 263257.0, "quote_volume": 1524.22401, "trades": 11, "taker_buy_quote": 673.07013}, {"ts": 1775701440000, "open": 0.0058, "high": 0.0058, "low": 0.00578, "close": 0.00578, "volume": 122916.0, "quote_volume": 711.10776, "trades": 11, "taker_buy_quote": 156.02186}, {"ts": 1775701500000, "open": 0.00578, "high": 0.00578, "low": 0.00578, "close": 0.00578, "volume": 166924.0, "quote_volume": 964.82072, "trades": 9, "taker_buy_quote": 30.63978}, {"ts": 1775701560000, "open": 0.00578, "high": 0.00578, "low": 0.00578, "close": 0.00578, "volume": 128521.0, "quote_volume": 742.85138, "trades": 8, "taker_buy_quote": 742.85138}, {"ts": 1775701620000, "open": 0.00578, "high": 0.0058, "low": 0.00577, "close": 0.00579, "volume": 217812.0, "quote_volume": 1259.62497, "trades": 21, "taker_buy_quote": 848.71797}, {"ts": 1775701680000, "open": 0.00579, "high": 0.00579, "low": 0.00577, "close": 0.00579, "volume": 262097.0, "quote_volume": 1513.49287, "trades": 12, "taker_buy_quote": 55.25424}, {"ts": 1775701740000, "open": 0.00579, "high": 0.00579, "low": 0.00579, "close": 0.00579, "volume": 67475.0, "quote_volume": 390.68025, "trades": 7, "taker_buy_quote": 122.54535}, {"ts": 1775701800000, "open": 0.00578, "high": 0.00579, "low": 0.00577, "close": 0.00577, "volume": 248222.0, "quote_volume": 1434.20248, "trades": 18, "taker_buy_quote": 107.5293}, {"ts": 1775701860000, "open": 0.00577, "high": 0.00578, "low": 0.00576, "close": 0.00578, "volume": 62717.0, "quote_volume": 361.87959, "trades": 4, "taker_buy_quote": 108.8663}, {"ts": 1775701920000, "open": 0.00578, "high": 0.00581, "low": 0.00578, "close": 0.00581, "volume": 180185.0, "quote_volume": 1044.53904, "trades": 15, "taker_buy_quote": 908.70935}, {"ts": 1775701980000, "open": 0.0058, "high": 0.0058, "low": 0.0058, "close": 0.0058, "volume": 195784.0, "quote_volume": 1135.5472, "trades": 10, "taker_buy_quote": 1005.8012}, {"ts": 1775702040000, "open": 0.0058, "high": 0.0058, "low": 0.00579, "close": 0.00579, "volume": 136448.0, "quote_volume": 790.18329, "trades": 7, "taker_buy_quote": 80.6838}, {"ts": 1775702100000, "open": 0.00579, "high": 0.00581, "low": 0.00579, "close": 0.00581, "volume": 104265.0, "quote_volume": 604.96418, "trades": 9, "taker_buy_quote": 556.98658}, {"ts": 1775702160000, "open": 0.0058, "high": 0.0058, "low": 0.0058, "close": 0.0058, "volume": 5163.0, "quote_volume": 29.9454, "trades": 2, "taker_buy_quote": 29.9454}, {"ts": 1775702220000, "open": 0.0058, "high": 0.0058, "low": 0.00577, "close": 0.00578, "volume": 229257.0, "quote_volume": 1325.81882, "trades": 16, "taker_buy_quote": 538.34646}, {"ts": 1775702280000, "open": 0.00578, "high": 0.00579, "low": 0.00578, "close": 0.00579, "volume": 68971.0, "quote_volume": 399.32808, "trades": 5, "taker_buy_quote": 391.2303}, {"ts": 1775702340000, "open": 0.0058, "high": 0.0058, "low": 0.00579, "close": 0.00579, "volume": 27887.0, "quote_volume": 161.5615, "trades": 3, "taker_buy_quote": 55.5466}, {"ts": 1775702400000, "open": 0.0058, "high": 0.0058, "low": 0.0058, "close": 0.0058, "volume": 1518.0, "quote_volume": 8.8044, "trades": 1, "taker_buy_quote": 8.8044}, {"ts": 1775702460000, "open": 0.0058, "high": 0.00581, "low": 0.0058, "close": 0.0058, "volume": 337903.0, "quote_volume": 1959.96228, "trades": 14, "taker_buy_quote": 122.59768}, {"ts": 1775702520000, "open": 0.0058, "high": 0.00581, "low": 0.0058, "close": 0.00581, "volume": 76970.0, "quote_volume": 446.57842, "trades": 5, "taker_buy_quote": 446.57842}, {"ts": 1775702580000, "open": 0.00581, "high": 0.00582, "low": 0.0058, "close": 0.0058, "volume": 76347.0, "quote_volume": 444.02451, "trades": 6, "taker_buy_quote": 409.4004}, {"ts": 1775702640000, "open": 0.00581, "high": 0.00581, "low": 0.00581, "close": 0.00581, "volume": 40529.0, "quote_volume": 235.47349, "trades": 4, "taker_buy_quote": 235.47349}, {"ts": 1775702700000, "open": 0.00581, "high": 0.00581, "low": 0.00581, "close": 0.00581, "volume": 21461.0, "quote_volume": 124.68841, "trades": 2, "taker_buy_quote": 41.81457}, {"ts": 1775702760000, "open": 0.0058, "high": 0.0058, "low": 0.0058, "close": 0.0058, "volume": 18252.0, "quote_volume": 105.8616, "trades": 4, "taker_buy_quote": 14.9988}, {"ts": 1775702820000, "open": 0.00581, "high": 0.00581, "low": 0.00579, "close": 0.00579, "volume": 219509.0, "quote_volume": 1272.18706, "trades": 8, "taker_buy_quote": 29.85178}, {"ts": 1775702880000, "open": 0.0058, "high": 0.00582, "low": 0.0058, "close": 0.00582, "volume": 870866.0, "quote_volume": 5059.1181, "trades": 15, "taker_buy_quote": 4861.23076}, {"ts": 1775702940000, "open": 0.00582, "high": 0.00582, "low": 0.00581, "close": 0.00581, "volume": 68217.0, "quote_volume": 396.62181, "trades": 8, "taker_buy_quote": 213.60681}, {"ts": 1775703000000, "open": 0.0058, "high": 0.00581, "low": 0.0058, "close": 0.00581, "volume": 35228.0, "quote_volume": 204.6627, "trades": 6, "taker_buy_quote": 197.7143}, {"ts": 1775703060000, "open": 0.00581, "high": 0.00582, "low": 0.00581, "close": 0.00582, "volume": 227856.0, "quote_volume": 1325.36846, "trades": 15, "taker_buy_quote": 1325.36846}, {"ts": 1775703120000, "open": 0.00581, "high": 0.00581, "low": 0.00581, "close": 0.00581, "volume": 30022.0, "quote_volume": 174.42782, "trades": 3, "taker_buy_quote": 86.35403}, {"ts": 1775703180000, "open": 0.00581, "high": 0.00582, "low": 0.00581, "close": 0.00581, "volume": 72633.0, "quote_volume": 422.1452, "trades": 6, "taker_buy_quote": 185.86412}, {"ts": 1775703240000, "open": 0.00582, "high": 0.00582, "low": 0.0058, "close": 0.0058, "volume": 234839.0, "quote_volume": 1364.42271, "trades": 10, "taker_buy_quote": 226.47294}, {"ts": 1775703300000, "open": 0.0058, "high": 0.0058, "low": 0.0058, "close": 0.0058, "volume": 540300.0, "quote_volume": 3133.74, "trades": 5, "taker_buy_quote": 16.704}, {"ts": 1775703360000, "open": 0.00579, "high": 0.0058, "low": 0.00579, "close": 0.0058, "volume": 94409.0, "quote_volume": 546.65897, "trades": 9, "taker_buy_quote": 200.2838}, {"ts": 1775703420000, "open": 0.00579, "high": 0.00579, "low": 0.00577, "close": 0.00577, "volume": 335826.0, "quote_volume": 1939.71154, "trades": 20, "taker_buy_quote": 329.2473}, {"ts": 1775703480000, "open": 0.00577, "high": 0.00578, "low": 0.00577, "close": 0.00577, "volume": 308764.0, "quote_volume": 1781.66423, "trades": 15, "taker_buy_quote": 596.64471}, {"ts": 1775703540000, "open": 0.00577, "high": 0.00577, "low": 0.00576, "close": 0.00577, "volume": 195981.0, "quote_volume": 1130.45197, "trades": 16, "taker_buy_quote": 410.50088}, {"ts": 1775703600000, "open": 0.00576, "high": 0.00576, "low": 0.00573, "close": 0.00574, "volume": 861884.0, "quote_volume": 4950.26668, "trades": 36, "taker_buy_quote": 1718.85026}, {"ts": 1775703660000, "open": 0.00576, "high": 0.00579, "low": 0.00576, "close": 0.00578, "volume": 827243.0, "quote_volume": 4779.12117, "trades": 37, "taker_buy_quote": 2145.50021}, {"ts": 1775703720000, "open": 0.00578, "high": 0.00578, "low": 0.00578, "close": 0.00578, "volume": 66624.0, "quote_volume": 385.08672, "trades": 4, "taker_buy_quote": 73.71812}, {"ts": 1775703780000, "open": 0.00578, "high": 0.00578, "low": 0.00578, "close": 0.00578, "volume": 59003.0, "quote_volume": 341.03734, "trades": 5, "taker_buy_quote": 341.03734}, {"ts": 1775703840000, "open": 0.00578, "high": 0.00578, "low": 0.00578, "close": 0.00578, "volume": 10489.0, "quote_volume": 60.62642, "trades": 2, "taker_buy_quote": 60.62642}, {"ts": 1775703900000, "open": 0.00578, "high": 0.00579, "low": 0.00578, "close": 0.00579, "volume": 51953.0, "quote_volume": 300.72137, "trades": 4, "taker_buy_quote": 300.72137}, {"ts": 1775703960000, "open": 0.00579, "high": 0.00579, "low": 0.00577, "close": 0.00578, "volume": 596276.0, "quote_volume": 3441.51604, "trades": 16, "taker_buy_quote": 137.5831}, {"ts": 1775704020000, "open": 0.00577, "high": 0.00578, "low": 0.00576, "close": 0.00577, "volume": 76931.0, "quote_volume": 443.89323, "trades": 9, "taker_buy_quote": 72.34431}, {"ts": 1775704080000, "open": 0.00576, "high": 0.00576, "low": 0.00576, "close": 0.00576, "volume": 88277.0, "quote_volume": 508.47552, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775704140000, "open": 0.00576, "high": 0.00576, "low": 0.00575, "close": 0.00575, "volume": 129296.0, "quote_volume": 744.59312, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775704200000, "open": 0.00575, "high": 0.00575, "low": 0.00575, "close": 0.00575, "volume": 7718.0, "quote_volume": 44.3785, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775704260000, "open": 0.00576, "high": 0.00576, "low": 0.00576, "close": 0.00576, "volume": 12858.0, "quote_volume": 74.06208, "trades": 1, "taker_buy_quote": 74.06208}, {"ts": 1775704320000, "open": 0.00577, "high": 0.00577, "low": 0.00577, "close": 0.00577, "volume": 36494.0, "quote_volume": 210.57038, "trades": 4, "taker_buy_quote": 16.70415}, {"ts": 1775704380000, "open": 0.00578, "high": 0.00579, "low": 0.00578, "close": 0.00579, "volume": 353653.0, "quote_volume": 2044.49878, "trades": 16, "taker_buy_quote": 1528.20682}, {"ts": 1775704440000, "open": 0.00579, "high": 0.00579, "low": 0.00578, "close": 0.00578, "volume": 134071.0, "quote_volume": 776.15475, "trades": 5, "taker_buy_quote": 249.62952}, {"ts": 1775704500000, "open": 0.00578, "high": 0.00578, "low": 0.00577, "close": 0.00577, "volume": 74800.0, "quote_volume": 431.73044, "trades": 5, "taker_buy_quote": 77.70632}, {"ts": 1775704560000, "open": 0.00576, "high": 0.00576, "low": 0.00576, "close": 0.00576, "volume": 2579.0, "quote_volume": 14.85504, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775704620000, "open": 0.00576, "high": 0.00576, "low": 0.00576, "close": 0.00576, "volume": 13155.0, "quote_volume": 75.7728, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775704680000, "open": 0.00576, "high": 0.00576, "low": 0.00576, "close": 0.00576, "volume": 112426.0, "quote_volume": 647.57376, "trades": 2, "taker_buy_quote": 647.57376}, {"ts": 1775704740000, "open": 0.00576, "high": 0.00576, "low": 0.00576, "close": 0.00576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775704800000, "open": 0.00576, "high": 0.00576, "low": 0.00576, "close": 0.00576, "volume": 47559.0, "quote_volume": 273.93984, "trades": 4, "taker_buy_quote": 128.11392}, {"ts": 1775704860000, "open": 0.00576, "high": 0.00576, "low": 0.00576, "close": 0.00576, "volume": 97841.0, "quote_volume": 563.56416, "trades": 5, "taker_buy_quote": 20.86848}, {"ts": 1775704920000, "open": 0.00577, "high": 0.00577, "low": 0.00577, "close": 0.00577, "volume": 31763.0, "quote_volume": 183.27251, "trades": 4, "taker_buy_quote": 183.27251}, {"ts": 1775704980000, "open": 0.00577, "high": 0.00578, "low": 0.00577, "close": 0.00578, "volume": 38884.0, "quote_volume": 224.61419, "trades": 3, "taker_buy_quote": 224.61419}, {"ts": 1775705040000, "open": 0.00578, "high": 0.00578, "low": 0.00578, "close": 0.00578, "volume": 68548.0, "quote_volume": 396.20744, "trades": 3, "taker_buy_quote": 396.20744}, {"ts": 1775705100000, "open": 0.00578, "high": 0.0058, "low": 0.00578, "close": 0.0058, "volume": 271602.0, "quote_volume": 1571.6699, "trades": 12, "taker_buy_quote": 1549.8659}, {"ts": 1775705160000, "open": 0.0058, "high": 0.0058, "low": 0.0058, "close": 0.0058, "volume": 14143.0, "quote_volume": 82.0294, "trades": 2, "taker_buy_quote": 82.0294}, {"ts": 1775705220000, "open": 0.0058, "high": 0.00581, "low": 0.0058, "close": 0.0058, "volume": 323567.0, "quote_volume": 1878.62869, "trades": 51, "taker_buy_quote": 1695.92869}, {"ts": 1775705280000, "open": 0.00581, "high": 0.00584, "low": 0.00581, "close": 0.00584, "volume": 995374.0, "quote_volume": 5801.94302, "trades": 35, "taker_buy_quote": 4948.75532}, {"ts": 1775705340000, "open": 0.00585, "high": 0.00585, "low": 0.00581, "close": 0.00582, "volume": 429610.0, "quote_volume": 2503.37178, "trades": 27, "taker_buy_quote": 852.9822}, {"ts": 1775705400000, "open": 0.00582, "high": 0.00584, "low": 0.00582, "close": 0.00584, "volume": 317045.0, "quote_volume": 1848.94565, "trades": 22, "taker_buy_quote": 1588.11145}, {"ts": 1775705460000, "open": 0.00583, "high": 0.00583, "low": 0.00583, "close": 0.00583, "volume": 61301.0, "quote_volume": 357.38483, "trades": 3, "taker_buy_quote": 357.38483}, {"ts": 1775705520000, "open": 0.00583, "high": 0.00583, "low": 0.00581, "close": 0.00581, "volume": 8007.0, "quote_volume": 46.62153, "trades": 3, "taker_buy_quote": 18.46944}, {"ts": 1775705580000, "open": 0.00582, "high": 0.00584, "low": 0.00582, "close": 0.00584, "volume": 534861.0, "quote_volume": 3116.67807, "trades": 29, "taker_buy_quote": 1757.70046}, {"ts": 1775705640000, "open": 0.00584, "high": 0.00584, "low": 0.00583, "close": 0.00583, "volume": 66744.0, "quote_volume": 389.59028, "trades": 6, "taker_buy_quote": 319.02396}, {"ts": 1775705700000, "open": 0.00582, "high": 0.00583, "low": 0.00582, "close": 0.00583, "volume": 520785.0, "quote_volume": 3032.49535, "trades": 25, "taker_buy_quote": 1911.76051}, {"ts": 1775705760000, "open": 0.00581, "high": 0.00581, "low": 0.00581, "close": 0.00581, "volume": 15760.0, "quote_volume": 91.5656, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775705820000, "open": 0.00582, "high": 0.00582, "low": 0.00581, "close": 0.00581, "volume": 38636.0, "quote_volume": 224.81221, "trades": 3, "taker_buy_quote": 196.1631}, {"ts": 1775705880000, "open": 0.00582, "high": 0.00582, "low": 0.00581, "close": 0.00582, "volume": 525439.0, "quote_volume": 3055.50121, "trades": 18, "taker_buy_quote": 411.10152}, {"ts": 1775705940000, "open": 0.00582, "high": 0.00586, "low": 0.00582, "close": 0.00583, "volume": 2675316.0, "quote_volume": 15636.2231, "trades": 63, "taker_buy_quote": 14784.32565}, {"ts": 1775706000000, "open": 0.00581, "high": 0.00581, "low": 0.00581, "close": 0.00581, "volume": 11084.0, "quote_volume": 64.39804, "trades": 3, "taker_buy_quote": 8.90092}, {"ts": 1775706060000, "open": 0.00582, "high": 0.00582, "low": 0.00581, "close": 0.00581, "volume": 68886.0, "quote_volume": 400.26112, "trades": 7, "taker_buy_quote": 253.27974}, {"ts": 1775706120000, "open": 0.00581, "high": 0.00581, "low": 0.00581, "close": 0.00581, "volume": 212117.0, "quote_volume": 1232.39977, "trades": 7, "taker_buy_quote": 442.92535}, {"ts": 1775706180000, "open": 0.00581, "high": 0.00581, "low": 0.00581, "close": 0.00581, "volume": 72593.0, "quote_volume": 421.76533, "trades": 9, "taker_buy_quote": 344.38775}, {"ts": 1775706240000, "open": 0.00583, "high": 0.00583, "low": 0.00583, "close": 0.00583, "volume": 32444.0, "quote_volume": 189.14852, "trades": 3, "taker_buy_quote": 189.14852}, {"ts": 1775706300000, "open": 0.00582, "high": 0.00584, "low": 0.00581, "close": 0.00583, "volume": 865617.0, "quote_volume": 5045.76932, "trades": 22, "taker_buy_quote": 3270.57264}, {"ts": 1775706360000, "open": 0.00583, "high": 0.00583, "low": 0.00583, "close": 0.00583, "volume": 33500.0, "quote_volume": 195.305, "trades": 2, "taker_buy_quote": 11.66}, {"ts": 1775706420000, "open": 0.00583, "high": 0.00583, "low": 0.00583, "close": 0.00583, "volume": 22098.0, "quote_volume": 128.83134, "trades": 2, "taker_buy_quote": 128.83134}, {"ts": 1775706480000, "open": 0.00583, "high": 0.00585, "low": 0.00583, "close": 0.00585, "volume": 219300.0, "quote_volume": 1279.15309, "trades": 13, "taker_buy_quote": 1119.89045}, {"ts": 1775706540000, "open": 0.00583, "high": 0.00584, "low": 0.00583, "close": 0.00583, "volume": 14988.0, "quote_volume": 87.41775, "trades": 4, "taker_buy_quote": 22.02264}, {"ts": 1775706600000, "open": 0.00584, "high": 0.00584, "low": 0.00583, "close": 0.00583, "volume": 34087.0, "quote_volume": 198.89241, "trades": 6, "taker_buy_quote": 148.89433}, {"ts": 1775706660000, "open": 0.00582, "high": 0.00582, "low": 0.0058, "close": 0.0058, "volume": 612265.0, "quote_volume": 3555.74973, "trades": 20, "taker_buy_quote": 964.71564}, {"ts": 1775706720000, "open": 0.0058, "high": 0.0058, "low": 0.0058, "close": 0.0058, "volume": 34042.0, "quote_volume": 197.4436, "trades": 3, "taker_buy_quote": 9.9876}, {"ts": 1775706780000, "open": 0.0058, "high": 0.00584, "low": 0.0058, "close": 0.00584, "volume": 140156.0, "quote_volume": 814.72308, "trades": 12, "taker_buy_quote": 511.65652}, {"ts": 1775706840000, "open": 0.00584, "high": 0.00584, "low": 0.00583, "close": 0.00583, "volume": 129460.0, "quote_volume": 755.96064, "trades": 7, "taker_buy_quote": 391.36176}, {"ts": 1775706900000, "open": 0.00582, "high": 0.00582, "low": 0.00582, "close": 0.00582, "volume": 39335.0, "quote_volume": 228.9297, "trades": 5, "taker_buy_quote": 5.86074}, {"ts": 1775706960000, "open": 0.00583, "high": 0.00586, "low": 0.00583, "close": 0.00585, "volume": 266705.0, "quote_volume": 1558.12215, "trades": 13, "taker_buy_quote": 1552.7694}, {"ts": 1775707020000, "open": 0.00586, "high": 0.00586, "low": 0.00583, "close": 0.00583, "volume": 52625.0, "quote_volume": 307.94594, "trades": 9, "taker_buy_quote": 246.94306}, {"ts": 1775707080000, "open": 0.00583, "high": 0.00583, "low": 0.00582, "close": 0.00582, "volume": 134021.0, "quote_volume": 781.33297, "trades": 5, "taker_buy_quote": 418.12177}, {"ts": 1775707140000, "open": 0.00582, "high": 0.00588, "low": 0.00582, "close": 0.00584, "volume": 3556129.0, "quote_volume": 20820.25641, "trades": 175, "taker_buy_quote": 16451.59256}, {"ts": 1775707200000, "open": 0.00584, "high": 0.00584, "low": 0.00583, "close": 0.00583, "volume": 6637.0, "quote_volume": 38.70313, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775707260000, "open": 0.00583, "high": 0.00588, "low": 0.00583, "close": 0.00588, "volume": 3201618.0, "quote_volume": 18738.84235, "trades": 110, "taker_buy_quote": 14299.41267}, {"ts": 1775707320000, "open": 0.00589, "high": 0.00589, "low": 0.00587, "close": 0.00587, "volume": 426221.0, "quote_volume": 2503.23359, "trades": 27, "taker_buy_quote": 1811.0337}, {"ts": 1775707380000, "open": 0.00587, "high": 0.00587, "low": 0.00586, "close": 0.00587, "volume": 55335.0, "quote_volume": 324.47596, "trades": 8, "taker_buy_quote": 124.94882}, {"ts": 1775707440000, "open": 0.00586, "high": 0.00587, "low": 0.00586, "close": 0.00586, "volume": 122277.0, "quote_volume": 716.58974, "trades": 9, "taker_buy_quote": 27.30724}, {"ts": 1775707500000, "open": 0.00586, "high": 0.00586, "low": 0.00586, "close": 0.00586, "volume": 8193.0, "quote_volume": 48.01098, "trades": 1, "taker_buy_quote": 48.01098}, {"ts": 1775707560000, "open": 0.00587, "high": 0.00588, "low": 0.00587, "close": 0.00588, "volume": 813755.0, "quote_volume": 4784.7137, "trades": 17, "taker_buy_quote": 4533.43778}, {"ts": 1775707620000, "open": 0.00589, "high": 0.0059, "low": 0.00587, "close": 0.00587, "volume": 1683886.0, "quote_volume": 9908.90122, "trades": 39, "taker_buy_quote": 8604.43499}, {"ts": 1775707680000, "open": 0.00586, "high": 0.00586, "low": 0.00585, "close": 0.00585, "volume": 1045369.0, "quote_volume": 6125.30509, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775707740000, "open": 0.00586, "high": 0.00587, "low": 0.00585, "close": 0.00587, "volume": 1072200.0, "quote_volume": 6282.96514, "trades": 120, "taker_buy_quote": 1644.7987}, {"ts": 1775707800000, "open": 0.00586, "high": 0.00587, "low": 0.00586, "close": 0.00586, "volume": 116473.0, "quote_volume": 683.44855, "trades": 10, "taker_buy_quote": 522.91134}, {"ts": 1775707860000, "open": 0.00586, "high": 0.00588, "low": 0.00586, "close": 0.00588, "volume": 86884.0, "quote_volume": 509.92493, "trades": 8, "taker_buy_quote": 438.79625}, {"ts": 1775707920000, "open": 0.00588, "high": 0.00588, "low": 0.00588, "close": 0.00588, "volume": 268317.0, "quote_volume": 1577.70396, "trades": 14, "taker_buy_quote": 1577.70396}, {"ts": 1775707980000, "open": 0.00588, "high": 0.00588, "low": 0.00588, "close": 0.00588, "volume": 23789.0, "quote_volume": 139.87932, "trades": 3, "taker_buy_quote": 139.87932}, {"ts": 1775708040000, "open": 0.00588, "high": 0.00588, "low": 0.00588, "close": 0.00588, "volume": 50916.0, "quote_volume": 299.38608, "trades": 1, "taker_buy_quote": 299.38608}, {"ts": 1775708100000, "open": 0.00587, "high": 0.00587, "low": 0.00587, "close": 0.00587, "volume": 36751.0, "quote_volume": 215.72837, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775708160000, "open": 0.00587, "high": 0.00588, "low": 0.00587, "close": 0.00588, "volume": 1075310.0, "quote_volume": 6312.12053, "trades": 115, "taker_buy_quote": 29.88804}, {"ts": 1775708220000, "open": 0.00589, "high": 0.0059, "low": 0.00589, "close": 0.00589, "volume": 511447.0, "quote_volume": 3013.86458, "trades": 17, "taker_buy_quote": 2970.80279}, {"ts": 1775708280000, "open": 0.0059, "high": 0.0059, "low": 0.00589, "close": 0.00589, "volume": 73538.0, "quote_volume": 433.54223, "trades": 5, "taker_buy_quote": 238.0119}, {"ts": 1775708340000, "open": 0.0059, "high": 0.0059, "low": 0.00589, "close": 0.00589, "volume": 369419.0, "quote_volume": 2177.60369, "trades": 16, "taker_buy_quote": 1731.018}, {"ts": 1775708400000, "open": 0.00589, "high": 0.00589, "low": 0.00589, "close": 0.00589, "volume": 245472.0, "quote_volume": 1445.83008, "trades": 11, "taker_buy_quote": 185.535}, {"ts": 1775708460000, "open": 0.00589, "high": 0.00589, "low": 0.00589, "close": 0.00589, "volume": 96885.0, "quote_volume": 570.65265, "trades": 9, "taker_buy_quote": 432.31422}, {"ts": 1775708520000, "open": 0.00589, "high": 0.00589, "low": 0.00589, "close": 0.00589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708580000, "open": 0.00588, "high": 0.00589, "low": 0.00588, "close": 0.00589, "volume": 179699.0, "quote_volume": 1058.08438, "trades": 13, "taker_buy_quote": 856.55914}, {"ts": 1775708640000, "open": 0.0059, "high": 0.00591, "low": 0.00589, "close": 0.0059, "volume": 61600.0, "quote_volume": 363.41454, "trades": 14, "taker_buy_quote": 103.92665}, {"ts": 1775708700000, "open": 0.00589, "high": 0.00592, "low": 0.00588, "close": 0.00591, "volume": 4978588.0, "quote_volume": 29411.01063, "trades": 710, "taker_buy_quote": 17523.93514}, {"ts": 1775708760000, "open": 0.00591, "high": 0.00595, "low": 0.00591, "close": 0.00594, "volume": 2168211.0, "quote_volume": 12866.27497, "trades": 158, "taker_buy_quote": 9765.3308}, {"ts": 1775708820000, "open": 0.00595, "high": 0.00597, "low": 0.00595, "close": 0.00595, "volume": 1286805.0, "quote_volume": 7666.34862, "trades": 58, "taker_buy_quote": 6112.45789}, {"ts": 1775708880000, "open": 0.00595, "high": 0.00596, "low": 0.00594, "close": 0.00596, "volume": 1520029.0, "quote_volume": 9052.84271, "trades": 139, "taker_buy_quote": 6737.11718}, {"ts": 1775708940000, "open": 0.00597, "high": 0.00597, "low": 0.00595, "close": 0.00596, "volume": 2348374.0, "quote_volume": 14007.95217, "trades": 106, "taker_buy_quote": 9300.21256}, {"ts": 1775709000000, "open": 0.00596, "high": 0.00596, "low": 0.00593, "close": 0.00596, "volume": 875242.0, "quote_volume": 5211.1416, "trades": 89, "taker_buy_quote": 2644.34703}, {"ts": 1775709060000, "open": 0.00595, "high": 0.00596, "low": 0.00594, "close": 0.00594, "volume": 355844.0, "quote_volume": 2118.65464, "trades": 16, "taker_buy_quote": 924.71784}, {"ts": 1775709120000, "open": 0.00595, "high": 0.006, "low": 0.00595, "close": 0.00598, "volume": 4629539.0, "quote_volume": 27672.72629, "trades": 71, "taker_buy_quote": 26295.1119}, {"ts": 1775709180000, "open": 0.00597, "high": 0.00597, "low": 0.00593, "close": 0.00593, "volume": 363492.0, "quote_volume": 2163.81877, "trades": 25, "taker_buy_quote": 520.31796}, {"ts": 1775709240000, "open": 0.00593, "high": 0.00593, "low": 0.00593, "close": 0.00593, "volume": 260349.0, "quote_volume": 1543.86957, "trades": 14, "taker_buy_quote": 803.53872}, {"ts": 1775709300000, "open": 0.00593, "high": 0.00593, "low": 0.00592, "close": 0.00593, "volume": 541509.0, "quote_volume": 3211.00045, "trades": 35, "taker_buy_quote": 1210.83484}, {"ts": 1775709360000, "open": 0.00594, "high": 0.00594, "low": 0.00593, "close": 0.00594, "volume": 169722.0, "quote_volume": 1007.21714, "trades": 9, "taker_buy_quote": 500.74934}, {"ts": 1775709420000, "open": 0.00595, "high": 0.00595, "low": 0.00594, "close": 0.00595, "volume": 131318.0, "quote_volume": 780.23094, "trades": 13, "taker_buy_quote": 120.2019}, {"ts": 1775709480000, "open": 0.00595, "high": 0.00595, "low": 0.00594, "close": 0.00594, "volume": 184242.0, "quote_volume": 1094.56968, "trades": 14, "taker_buy_quote": 168.58308}, {"ts": 1775709540000, "open": 0.00594, "high": 0.00594, "low": 0.00591, "close": 0.00591, "volume": 105512.0, "quote_volume": 625.16628, "trades": 11, "taker_buy_quote": 75.95798}, {"ts": 1775709600000, "open": 0.00592, "high": 0.00592, "low": 0.00592, "close": 0.00592, "volume": 53814.0, "quote_volume": 318.57888, "trades": 6, "taker_buy_quote": 242.21088}, {"ts": 1775709660000, "open": 0.00591, "high": 0.00592, "low": 0.00591, "close": 0.00592, "volume": 49274.0, "quote_volume": 291.67257, "trades": 7, "taker_buy_quote": 274.23216}, {"ts": 1775709720000, "open": 0.00591, "high": 0.00592, "low": 0.00591, "close": 0.00591, "volume": 17050.0, "quote_volume": 100.80629, "trades": 3, "taker_buy_quote": 24.14768}, {"ts": 1775709780000, "open": 0.00592, "high": 0.00592, "low": 0.00591, "close": 0.00592, "volume": 43305.0, "quote_volume": 256.28994, "trades": 6, "taker_buy_quote": 197.54448}, {"ts": 1775709840000, "open": 0.00593, "high": 0.00593, "low": 0.00592, "close": 0.00592, "volume": 112246.0, "quote_volume": 664.65596, "trades": 7, "taker_buy_quote": 94.66652}, {"ts": 1775709900000, "open": 0.00591, "high": 0.00593, "low": 0.00589, "close": 0.00592, "volume": 1513823.0, "quote_volume": 8945.94163, "trades": 73, "taker_buy_quote": 2541.31544}, {"ts": 1775709960000, "open": 0.00592, "high": 0.00593, "low": 0.00592, "close": 0.00593, "volume": 440492.0, "quote_volume": 2612.08598, "trades": 13, "taker_buy_quote": 2302.89942}, {"ts": 1775710020000, "open": 0.00593, "high": 0.00594, "low": 0.00592, "close": 0.00592, "volume": 124245.0, "quote_volume": 735.91454, "trades": 10, "taker_buy_quote": 170.2543}, {"ts": 1775710080000, "open": 0.00592, "high": 0.00594, "low": 0.00591, "close": 0.00593, "volume": 720952.0, "quote_volume": 4271.07849, "trades": 30, "taker_buy_quote": 3280.31414}, {"ts": 1775710140000, "open": 0.00593, "high": 0.00595, "low": 0.00593, "close": 0.00594, "volume": 1801842.0, "quote_volume": 10699.34923, "trades": 37, "taker_buy_quote": 8927.91671}, {"ts": 1775710200000, "open": 0.00594, "high": 0.00602, "low": 0.00594, "close": 0.00602, "volume": 2708264.0, "quote_volume": 16177.37014, "trades": 61, "taker_buy_quote": 15508.75165}, {"ts": 1775710260000, "open": 0.006, "high": 0.00607, "low": 0.006, "close": 0.00601, "volume": 4004666.0, "quote_volume": 24199.79458, "trades": 123, "taker_buy_quote": 18246.29787}, {"ts": 1775710320000, "open": 0.00601, "high": 0.00602, "low": 0.006, "close": 0.00601, "volume": 2301220.0, "quote_volume": 13841.83921, "trades": 54, "taker_buy_quote": 9183.73262}, {"ts": 1775710380000, "open": 0.00601, "high": 0.00602, "low": 0.00599, "close": 0.006, "volume": 850322.0, "quote_volume": 5106.68474, "trades": 37, "taker_buy_quote": 3279.66854}, {"ts": 1775710440000, "open": 0.006, "high": 0.006, "low": 0.00598, "close": 0.00599, "volume": 258624.0, "quote_volume": 1549.56078, "trades": 19, "taker_buy_quote": 740.02106}, {"ts": 1775710500000, "open": 0.00599, "high": 0.00599, "low": 0.00594, "close": 0.00594, "volume": 1347545.0, "quote_volume": 8022.41417, "trades": 56, "taker_buy_quote": 3353.62913}, {"ts": 1775710560000, "open": 0.00595, "high": 0.00596, "low": 0.00594, "close": 0.00595, "volume": 96222.0, "quote_volume": 572.40071, "trades": 10, "taker_buy_quote": 12.76036}, {"ts": 1775710620000, "open": 0.00595, "high": 0.00595, "low": 0.00594, "close": 0.00594, "volume": 182186.0, "quote_volume": 1083.13909, "trades": 11, "taker_buy_quote": 567.77875}, {"ts": 1775710680000, "open": 0.00593, "high": 0.00594, "low": 0.00593, "close": 0.00594, "volume": 112746.0, "quote_volume": 668.64539, "trades": 4, "taker_buy_quote": 36.59634}, {"ts": 1775710740000, "open": 0.00594, "high": 0.00594, "low": 0.00594, "close": 0.00594, "volume": 91731.0, "quote_volume": 544.88214, "trades": 6, "taker_buy_quote": 544.88214}, {"ts": 1775710800000, "open": 0.00593, "high": 0.00594, "low": 0.00592, "close": 0.00594, "volume": 1478486.0, "quote_volume": 8779.85588, "trades": 38, "taker_buy_quote": 7543.72407}, {"ts": 1775710860000, "open": 0.00594, "high": 0.00599, "low": 0.00594, "close": 0.00598, "volume": 3320945.0, "quote_volume": 19788.55614, "trades": 94, "taker_buy_quote": 13094.89822}, {"ts": 1775710920000, "open": 0.00598, "high": 0.00601, "low": 0.00597, "close": 0.006, "volume": 964278.0, "quote_volume": 5774.20878, "trades": 46, "taker_buy_quote": 4089.17664}, {"ts": 1775710980000, "open": 0.006, "high": 0.00601, "low": 0.006, "close": 0.00601, "volume": 11047.0, "quote_volume": 66.29862, "trades": 4, "taker_buy_quote": 9.98862}, {"ts": 1775711040000, "open": 0.006, "high": 0.00601, "low": 0.00598, "close": 0.00598, "volume": 202788.0, "quote_volume": 1214.95368, "trades": 15, "taker_buy_quote": 268.38157}, {"ts": 1775711100000, "open": 0.00597, "high": 0.006, "low": 0.00596, "close": 0.00599, "volume": 1333396.0, "quote_volume": 7971.36422, "trades": 44, "taker_buy_quote": 5110.28144}, {"ts": 1775711160000, "open": 0.006, "high": 0.00604, "low": 0.006, "close": 0.00604, "volume": 486975.0, "quote_volume": 2927.6499, "trades": 23, "taker_buy_quote": 1679.30775}, {"ts": 1775711220000, "open": 0.00603, "high": 0.00603, "low": 0.00601, "close": 0.00603, "volume": 269822.0, "quote_volume": 1624.54827, "trades": 14, "taker_buy_quote": 1473.0128}, {"ts": 1775711280000, "open": 0.00602, "high": 0.00603, "low": 0.006, "close": 0.00603, "volume": 1017662.0, "quote_volume": 6116.62867, "trades": 31, "taker_buy_quote": 1876.94802}, {"ts": 1775711340000, "open": 0.00601, "high": 0.00603, "low": 0.00601, "close": 0.00602, "volume": 666665.0, "quote_volume": 4014.9737, "trades": 28, "taker_buy_quote": 2945.41647}, {"ts": 1775711400000, "open": 0.00602, "high": 0.00606, "low": 0.00601, "close": 0.00605, "volume": 1378481.0, "quote_volume": 8334.50107, "trades": 26, "taker_buy_quote": 6767.85442}, {"ts": 1775711460000, "open": 0.00605, "high": 0.00607, "low": 0.00604, "close": 0.00606, "volume": 1221736.0, "quote_volume": 7400.38426, "trades": 72, "taker_buy_quote": 4198.53011}, {"ts": 1775711520000, "open": 0.00606, "high": 0.00606, "low": 0.00606, "close": 0.00606, "volume": 369163.0, "quote_volume": 2237.12778, "trades": 9, "taker_buy_quote": 237.1278}, {"ts": 1775711580000, "open": 0.00606, "high": 0.00606, "low": 0.00605, "close": 0.00606, "volume": 325074.0, "quote_volume": 1967.1886, "trades": 18, "taker_buy_quote": 1167.3181}, {"ts": 1775711640000, "open": 0.00607, "high": 0.00608, "low": 0.00604, "close": 0.00604, "volume": 800824.0, "quote_volume": 4858.73409, "trades": 54, "taker_buy_quote": 2737.2928}, {"ts": 1775711700000, "open": 0.00604, "high": 0.00606, "low": 0.00604, "close": 0.00606, "volume": 741051.0, "quote_volume": 4482.92041, "trades": 28, "taker_buy_quote": 3455.60701}, {"ts": 1775711760000, "open": 0.00606, "high": 0.00609, "low": 0.00606, "close": 0.00607, "volume": 1252252.0, "quote_volume": 7611.38103, "trades": 68, "taker_buy_quote": 5466.92392}, {"ts": 1775711820000, "open": 0.00607, "high": 0.00608, "low": 0.00605, "close": 0.00607, "volume": 1275870.0, "quote_volume": 7742.17693, "trades": 51, "taker_buy_quote": 2201.70563}, {"ts": 1775711880000, "open": 0.00606, "high": 0.00607, "low": 0.00606, "close": 0.00606, "volume": 674590.0, "quote_volume": 4090.75464, "trades": 23, "taker_buy_quote": 2311.28412}, {"ts": 1775711940000, "open": 0.00606, "high": 0.00606, "low": 0.00604, "close": 0.00605, "volume": 445836.0, "quote_volume": 2696.61991, "trades": 21, "taker_buy_quote": 37.7399}, {"ts": 1775712000000, "open": 0.00605, "high": 0.0061, "low": 0.00605, "close": 0.0061, "volume": 1079272.0, "quote_volume": 6561.23444, "trades": 42, "taker_buy_quote": 5164.15692}, {"ts": 1775712060000, "open": 0.00609, "high": 0.0061, "low": 0.00608, "close": 0.00609, "volume": 1323111.0, "quote_volume": 8057.03378, "trades": 39, "taker_buy_quote": 5755.94863}, {"ts": 1775712120000, "open": 0.00608, "high": 0.00612, "low": 0.00608, "close": 0.0061, "volume": 2169744.0, "quote_volume": 13245.10606, "trades": 91, "taker_buy_quote": 10018.35836}, {"ts": 1775712180000, "open": 0.0061, "high": 0.00611, "low": 0.00608, "close": 0.00608, "volume": 594633.0, "quote_volume": 3623.84703, "trades": 39, "taker_buy_quote": 1586.41615}, {"ts": 1775712240000, "open": 0.00608, "high": 0.00619, "low": 0.00608, "close": 0.00617, "volume": 4937510.0, "quote_volume": 30322.38455, "trades": 280, "taker_buy_quote": 15714.8863}, {"ts": 1775712300000, "open": 0.00617, "high": 0.00624, "low": 0.00617, "close": 0.00622, "volume": 3644432.0, "quote_volume": 22612.57931, "trades": 176, "taker_buy_quote": 12587.50579}, {"ts": 1775712360000, "open": 0.00622, "high": 0.00626, "low": 0.00616, "close": 0.00618, "volume": 4763006.0, "quote_volume": 29672.78025, "trades": 245, "taker_buy_quote": 11592.0232}, {"ts": 1775712420000, "open": 0.00616, "high": 0.0062, "low": 0.00614, "close": 0.0062, "volume": 2347222.0, "quote_volume": 14492.17653, "trades": 157, "taker_buy_quote": 9031.81423}, {"ts": 1775712480000, "open": 0.00617, "high": 0.00622, "low": 0.00615, "close": 0.00621, "volume": 3263704.0, "quote_volume": 20211.37789, "trades": 351, "taker_buy_quote": 8835.34435}, {"ts": 1775712540000, "open": 0.00621, "high": 0.00621, "low": 0.00616, "close": 0.00617, "volume": 1577877.0, "quote_volume": 9756.26505, "trades": 118, "taker_buy_quote": 3470.28474}, {"ts": 1775712600000, "open": 0.00616, "high": 0.00617, "low": 0.00606, "close": 0.00607, "volume": 8223234.0, "quote_volume": 50244.3552, "trades": 288, "taker_buy_quote": 10736.04646}, {"ts": 1775712660000, "open": 0.00606, "high": 0.0061, "low": 0.00605, "close": 0.00607, "volume": 1092561.0, "quote_volume": 6643.52414, "trades": 44, "taker_buy_quote": 5359.3432}, {"ts": 1775712720000, "open": 0.00607, "high": 0.00608, "low": 0.00601, "close": 0.00608, "volume": 5194033.0, "quote_volume": 31419.92437, "trades": 198, "taker_buy_quote": 14265.60603}, {"ts": 1775712780000, "open": 0.00608, "high": 0.00609, "low": 0.00606, "close": 0.00608, "volume": 574740.0, "quote_volume": 3494.39107, "trades": 35, "taker_buy_quote": 2174.16342}, {"ts": 1775712840000, "open": 0.00608, "high": 0.00609, "low": 0.00606, "close": 0.00607, "volume": 3637106.0, "quote_volume": 22106.70045, "trades": 84, "taker_buy_quote": 6093.5171}, {"ts": 1775712900000, "open": 0.00607, "high": 0.00609, "low": 0.00607, "close": 0.00609, "volume": 1003497.0, "quote_volume": 6103.00066, "trades": 57, "taker_buy_quote": 3504.44295}, {"ts": 1775712960000, "open": 0.00608, "high": 0.00612, "low": 0.00608, "close": 0.00611, "volume": 1435473.0, "quote_volume": 8753.55141, "trades": 61, "taker_buy_quote": 3528.01726}, {"ts": 1775713020000, "open": 0.0061, "high": 0.00613, "low": 0.0061, "close": 0.00612, "volume": 796658.0, "quote_volume": 4876.27366, "trades": 32, "taker_buy_quote": 4547.46338}, {"ts": 1775713080000, "open": 0.00611, "high": 0.00615, "low": 0.0061, "close": 0.00612, "volume": 1300919.0, "quote_volume": 7965.48439, "trades": 69, "taker_buy_quote": 3407.4182}, {"ts": 1775713140000, "open": 0.00611, "high": 0.00618, "low": 0.00611, "close": 0.00618, "volume": 1874403.0, "quote_volume": 11536.02247, "trades": 74, "taker_buy_quote": 8869.46468}, {"ts": 1775713200000, "open": 0.00616, "high": 0.00618, "low": 0.00614, "close": 0.00615, "volume": 1425647.0, "quote_volume": 8775.40581, "trades": 36, "taker_buy_quote": 2231.67515}, {"ts": 1775713260000, "open": 0.00614, "high": 0.00614, "low": 0.00611, "close": 0.00611, "volume": 1137568.0, "quote_volume": 6963.06367, "trades": 41, "taker_buy_quote": 305.51537}, {"ts": 1775713320000, "open": 0.00612, "high": 0.00618, "low": 0.00612, "close": 0.00617, "volume": 769446.0, "quote_volume": 4728.80219, "trades": 50, "taker_buy_quote": 3634.47271}, {"ts": 1775713380000, "open": 0.00616, "high": 0.00617, "low": 0.00614, "close": 0.00615, "volume": 406608.0, "quote_volume": 2501.71045, "trades": 20, "taker_buy_quote": 725.58473}, {"ts": 1775713440000, "open": 0.00614, "high": 0.00615, "low": 0.00613, "close": 0.00614, "volume": 166702.0, "quote_volume": 1022.81846, "trades": 11, "taker_buy_quote": 358.67606}, {"ts": 1775713500000, "open": 0.00613, "high": 0.00617, "low": 0.00613, "close": 0.00613, "volume": 819889.0, "quote_volume": 5035.06318, "trades": 35, "taker_buy_quote": 1951.75323}, {"ts": 1775713560000, "open": 0.00613, "high": 0.00614, "low": 0.00612, "close": 0.00614, "volume": 879728.0, "quote_volume": 5390.7642, "trades": 36, "taker_buy_quote": 964.51232}, {"ts": 1775713620000, "open": 0.00612, "high": 0.00614, "low": 0.00612, "close": 0.00614, "volume": 1030454.0, "quote_volume": 6308.24382, "trades": 28, "taker_buy_quote": 1253.06874}, {"ts": 1775713680000, "open": 0.00612, "high": 0.00614, "low": 0.00612, "close": 0.00613, "volume": 1673107.0, "quote_volume": 10257.37958, "trades": 124, "taker_buy_quote": 2784.65095}, {"ts": 1775713740000, "open": 0.00614, "high": 0.00622, "low": 0.00612, "close": 0.00622, "volume": 3275402.0, "quote_volume": 20218.26862, "trades": 144, "taker_buy_quote": 8946.2108}, {"ts": 1775713800000, "open": 0.0062, "high": 0.0063, "low": 0.00619, "close": 0.0063, "volume": 8124055.0, "quote_volume": 50884.14283, "trades": 321, "taker_buy_quote": 26329.33837}, {"ts": 1775713860000, "open": 0.0063, "high": 0.00631, "low": 0.00624, "close": 0.00626, "volume": 3438995.0, "quote_volume": 21604.85879, "trades": 230, "taker_buy_quote": 7202.10098}, {"ts": 1775713920000, "open": 0.00625, "high": 0.00626, "low": 0.00623, "close": 0.00623, "volume": 1739986.0, "quote_volume": 10861.3192, "trades": 65, "taker_buy_quote": 1133.97202}, {"ts": 1775713980000, "open": 0.00623, "high": 0.00626, "low": 0.00623, "close": 0.00625, "volume": 913830.0, "quote_volume": 5703.75057, "trades": 36, "taker_buy_quote": 3169.53259}, {"ts": 1775714040000, "open": 0.00625, "high": 0.00625, "low": 0.00623, "close": 0.00625, "volume": 1648418.0, "quote_volume": 10290.9736, "trades": 75, "taker_buy_quote": 2830.4247}, {"ts": 1775714100000, "open": 0.00624, "high": 0.00626, "low": 0.00623, "close": 0.00626, "volume": 246322.0, "quote_volume": 1538.99321, "trades": 24, "taker_buy_quote": 661.1779}, {"ts": 1775714160000, "open": 0.00626, "high": 0.00631, "low": 0.00626, "close": 0.00629, "volume": 2081801.0, "quote_volume": 13064.4116, "trades": 88, "taker_buy_quote": 4037.06713}, {"ts": 1775714220000, "open": 0.00631, "high": 0.00636, "low": 0.00629, "close": 0.00634, "volume": 5116123.0, "quote_volume": 32356.15365, "trades": 319, "taker_buy_quote": 9136.38906}, {"ts": 1775714280000, "open": 0.00634, "high": 0.00655, "low": 0.00631, "close": 0.00647, "volume": 21289134.0, "quote_volume": 137219.56202, "trades": 1073, "taker_buy_quote": 47597.04537}, {"ts": 1775714340000, "open": 0.00647, "high": 0.0065, "low": 0.00635, "close": 0.00646, "volume": 16843635.0, "quote_volume": 108281.65741, "trades": 918, "taker_buy_quote": 34515.54583}, {"ts": 1775714400000, "open": 0.00646, "high": 0.00652, "low": 0.00638, "close": 0.0065, "volume": 18351100.0, "quote_volume": 118317.34126, "trades": 929, "taker_buy_quote": 23802.62042}, {"ts": 1775714460000, "open": 0.00651, "high": 0.00662, "low": 0.00648, "close": 0.00657, "volume": 18743136.0, "quote_volume": 123259.94301, "trades": 1000, "taker_buy_quote": 27342.42759}, {"ts": 1775714520000, "open": 0.00656, "high": 0.00656, "low": 0.00609, "close": 0.00615, "volume": 53866119.0, "quote_volume": 336752.60286, "trades": 1597, "taker_buy_quote": 216637.09859}, {"ts": 1775714580000, "open": 0.00614, "high": 0.00617, "low": 0.0061, "close": 0.00611, "volume": 27293525.0, "quote_volume": 168129.01101, "trades": 517, "taker_buy_quote": 141250.47988}, {"ts": 1775714640000, "open": 0.00611, "high": 0.0062, "low": 0.00611, "close": 0.00616, "volume": 2483200.0, "quote_volume": 15277.32001, "trades": 113, "taker_buy_quote": 10566.03411}, {"ts": 1775714700000, "open": 0.00616, "high": 0.00618, "low": 0.0059, "close": 0.00594, "volume": 13823866.0, "quote_volume": 83101.00902, "trades": 680, "taker_buy_quote": 40437.81124}, {"ts": 1775714760000, "open": 0.00593, "high": 0.00599, "low": 0.00591, "close": 0.00598, "volume": 9545374.0, "quote_volume": 56855.3977, "trades": 401, "taker_buy_quote": 27011.60454}, {"ts": 1775714820000, "open": 0.00596, "high": 0.006, "low": 0.00593, "close": 0.00596, "volume": 4720591.0, "quote_volume": 28137.98263, "trades": 224, "taker_buy_quote": 15164.10096}, {"ts": 1775714880000, "open": 0.00596, "high": 0.00597, "low": 0.00592, "close": 0.00593, "volume": 1645911.0, "quote_volume": 9764.64167, "trades": 85, "taker_buy_quote": 5651.99198}, {"ts": 1775714940000, "open": 0.00593, "high": 0.00596, "low": 0.00591, "close": 0.00596, "volume": 7087364.0, "quote_volume": 42064.44571, "trades": 179, "taker_buy_quote": 30870.40866}, {"ts": 1775715000000, "open": 0.00596, "high": 0.006, "low": 0.00594, "close": 0.00594, "volume": 2105147.0, "quote_volume": 12561.63738, "trades": 94, "taker_buy_quote": 5547.14019}, {"ts": 1775715060000, "open": 0.00593, "high": 0.00601, "low": 0.00586, "close": 0.00588, "volume": 20783932.0, "quote_volume": 122924.50026, "trades": 579, "taker_buy_quote": 75847.83923}, {"ts": 1775715120000, "open": 0.00587, "high": 0.00592, "low": 0.00586, "close": 0.00592, "volume": 2285358.0, "quote_volume": 13476.1729, "trades": 109, "taker_buy_quote": 8753.74613}, {"ts": 1775715180000, "open": 0.00591, "high": 0.00596, "low": 0.00591, "close": 0.00591, "volume": 1116124.0, "quote_volume": 6629.49144, "trades": 47, "taker_buy_quote": 6109.9394}, {"ts": 1775715240000, "open": 0.00592, "high": 0.00597, "low": 0.00592, "close": 0.00596, "volume": 1841210.0, "quote_volume": 10944.65913, "trades": 70, "taker_buy_quote": 6379.99515}, {"ts": 1775715300000, "open": 0.00595, "high": 0.00598, "low": 0.00594, "close": 0.00596, "volume": 2516559.0, "quote_volume": 14988.51225, "trades": 77, "taker_buy_quote": 4517.94801}, {"ts": 1775715360000, "open": 0.00596, "high": 0.00603, "low": 0.00596, "close": 0.00601, "volume": 4469849.0, "quote_volume": 26807.25182, "trades": 135, "taker_buy_quote": 24077.50374}, {"ts": 1775715420000, "open": 0.00602, "high": 0.00605, "low": 0.00602, "close": 0.00604, "volume": 841965.0, "quote_volume": 5091.39137, "trades": 36, "taker_buy_quote": 4739.75518}, {"ts": 1775715480000, "open": 0.00604, "high": 0.00604, "low": 0.00599, "close": 0.00599, "volume": 803757.0, "quote_volume": 4826.22701, "trades": 45, "taker_buy_quote": 1895.20237}, {"ts": 1775715540000, "open": 0.00599, "high": 0.00601, "low": 0.00598, "close": 0.00601, "volume": 748827.0, "quote_volume": 4488.7938, "trades": 26, "taker_buy_quote": 1164.0712}, {"ts": 1775715600000, "open": 0.00601, "high": 0.00603, "low": 0.006, "close": 0.00603, "volume": 513685.0, "quote_volume": 3089.36533, "trades": 19, "taker_buy_quote": 2045.16977}, {"ts": 1775715660000, "open": 0.00604, "high": 0.00605, "low": 0.00604, "close": 0.00605, "volume": 1054630.0, "quote_volume": 6370.10511, "trades": 28, "taker_buy_quote": 690.03475}, {"ts": 1775715720000, "open": 0.00605, "high": 0.00605, "low": 0.00601, "close": 0.00601, "volume": 934088.0, "quote_volume": 5637.09343, "trades": 49, "taker_buy_quote": 3558.09029}, {"ts": 1775715780000, "open": 0.006, "high": 0.00602, "low": 0.00599, "close": 0.00601, "volume": 1773713.0, "quote_volume": 10645.99626, "trades": 61, "taker_buy_quote": 4564.94129}, {"ts": 1775715840000, "open": 0.006, "high": 0.006, "low": 0.006, "close": 0.006, "volume": 28595.0, "quote_volume": 171.57, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775715900000, "open": 0.00601, "high": 0.00601, "low": 0.00596, "close": 0.00596, "volume": 375817.0, "quote_volume": 2249.38907, "trades": 36, "taker_buy_quote": 542.56677}, {"ts": 1775715960000, "open": 0.00597, "high": 0.00597, "low": 0.00593, "close": 0.00594, "volume": 359439.0, "quote_volume": 2135.36249, "trades": 18, "taker_buy_quote": 962.24866}, {"ts": 1775716020000, "open": 0.00592, "high": 0.00594, "low": 0.0059, "close": 0.00593, "volume": 1359956.0, "quote_volume": 8043.78938, "trades": 56, "taker_buy_quote": 3536.80515}, {"ts": 1775716080000, "open": 0.00593, "high": 0.00594, "low": 0.00592, "close": 0.00594, "volume": 359793.0, "quote_volume": 2134.01495, "trades": 19, "taker_buy_quote": 726.20658}, {"ts": 1775716140000, "open": 0.00592, "high": 0.00596, "low": 0.00592, "close": 0.00594, "volume": 1483034.0, "quote_volume": 8819.06658, "trades": 61, "taker_buy_quote": 5940.31394}, {"ts": 1775716200000, "open": 0.00595, "high": 0.00596, "low": 0.00589, "close": 0.00589, "volume": 1260548.0, "quote_volume": 7469.19176, "trades": 55, "taker_buy_quote": 2376.49882}, {"ts": 1775716260000, "open": 0.0059, "high": 0.00593, "low": 0.00587, "close": 0.00589, "volume": 5294565.0, "quote_volume": 31223.73268, "trades": 159, "taker_buy_quote": 15679.74845}, {"ts": 1775716320000, "open": 0.0059, "high": 0.0059, "low": 0.00581, "close": 0.00583, "volume": 8672502.0, "quote_volume": 50758.43462, "trades": 308, "taker_buy_quote": 18141.84003}, {"ts": 1775716380000, "open": 0.00582, "high": 0.00583, "low": 0.00578, "close": 0.00579, "volume": 3138229.0, "quote_volume": 18224.70347, "trades": 109, "taker_buy_quote": 3302.66923}, {"ts": 1775716440000, "open": 0.00579, "high": 0.00584, "low": 0.00579, "close": 0.00584, "volume": 409154.0, "quote_volume": 2377.07495, "trades": 25, "taker_buy_quote": 1714.42445}, {"ts": 1775716500000, "open": 0.00583, "high": 0.00586, "low": 0.00583, "close": 0.00585, "volume": 732721.0, "quote_volume": 4284.38989, "trades": 23, "taker_buy_quote": 2441.6541}, {"ts": 1775716560000, "open": 0.00584, "high": 0.00584, "low": 0.00581, "close": 0.00581, "volume": 666605.0, "quote_volume": 3884.71549, "trades": 27, "taker_buy_quote": 16.68546}, {"ts": 1775716620000, "open": 0.00582, "high": 0.00583, "low": 0.0058, "close": 0.0058, "volume": 786453.0, "quote_volume": 4580.88978, "trades": 42, "taker_buy_quote": 3325.0239}, {"ts": 1775716680000, "open": 0.0058, "high": 0.00582, "low": 0.0058, "close": 0.00581, "volume": 848335.0, "quote_volume": 4925.79743, "trades": 27, "taker_buy_quote": 1515.13256}, {"ts": 1775716740000, "open": 0.00582, "high": 0.00583, "low": 0.00582, "close": 0.00583, "volume": 3055096.0, "quote_volume": 17805.45298, "trades": 76, "taker_buy_quote": 17754.14386}, {"ts": 1775716800000, "open": 0.00582, "high": 0.00583, "low": 0.00581, "close": 0.00582, "volume": 998759.0, "quote_volume": 5812.27877, "trades": 42, "taker_buy_quote": 1438.22358}, {"ts": 1775716860000, "open": 0.00582, "high": 0.00582, "low": 0.00579, "close": 0.00579, "volume": 1342045.0, "quote_volume": 7782.11681, "trades": 49, "taker_buy_quote": 2900.81013}, {"ts": 1775716920000, "open": 0.00579, "high": 0.00579, "low": 0.00564, "close": 0.00566, "volume": 12271557.0, "quote_volume": 69884.07842, "trades": 460, "taker_buy_quote": 27337.46454}, {"ts": 1775716980000, "open": 0.00566, "high": 0.00569, "low": 0.00566, "close": 0.00568, "volume": 1472025.0, "quote_volume": 8349.02827, "trades": 91, "taker_buy_quote": 3677.38526}, {"ts": 1775717040000, "open": 0.00568, "high": 0.00571, "low": 0.00568, "close": 0.0057, "volume": 1176513.0, "quote_volume": 6698.67365, "trades": 59, "taker_buy_quote": 3840.94393}, {"ts": 1775717100000, "open": 0.0057, "high": 0.00571, "low": 0.00569, "close": 0.0057, "volume": 414876.0, "quote_volume": 2365.07104, "trades": 25, "taker_buy_quote": 1555.28387}, {"ts": 1775717160000, "open": 0.00571, "high": 0.00571, "low": 0.00566, "close": 0.00566, "volume": 9320958.0, "quote_volume": 52998.71033, "trades": 219, "taker_buy_quote": 44684.18246}, {"ts": 1775717220000, "open": 0.00567, "high": 0.00567, "low": 0.00553, "close": 0.00555, "volume": 9123241.0, "quote_volume": 51189.142, "trades": 333, "taker_buy_quote": 18056.48313}, {"ts": 1775717280000, "open": 0.00556, "high": 0.00567, "low": 0.00556, "close": 0.00567, "volume": 5709004.0, "quote_volume": 32044.29348, "trades": 189, "taker_buy_quote": 21286.01083}, {"ts": 1775717340000, "open": 0.00567, "high": 0.00569, "low": 0.00563, "close": 0.00564, "volume": 3268037.0, "quote_volume": 18503.15372, "trades": 146, "taker_buy_quote": 13352.40955}, {"ts": 1775717400000, "open": 0.00562, "high": 0.00565, "low": 0.0056, "close": 0.00563, "volume": 1654652.0, "quote_volume": 9289.6229, "trades": 82, "taker_buy_quote": 6778.7231}, {"ts": 1775717460000, "open": 0.00562, "high": 0.00565, "low": 0.00562, "close": 0.00564, "volume": 942593.0, "quote_volume": 5306.69514, "trades": 52, "taker_buy_quote": 1963.17278}, {"ts": 1775717520000, "open": 0.00564, "high": 0.00566, "low": 0.00564, "close": 0.00566, "volume": 439739.0, "quote_volume": 2484.85312, "trades": 26, "taker_buy_quote": 2118.46946}, {"ts": 1775717580000, "open": 0.00565, "high": 0.00567, "low": 0.00565, "close": 0.00565, "volume": 666146.0, "quote_volume": 3764.85698, "trades": 51, "taker_buy_quote": 1408.76324}, {"ts": 1775717640000, "open": 0.00566, "high": 0.00567, "low": 0.00566, "close": 0.00566, "volume": 239217.0, "quote_volume": 1355.19121, "trades": 18, "taker_buy_quote": 871.84985}, {"ts": 1775717700000, "open": 0.00566, "high": 0.00567, "low": 0.00565, "close": 0.00567, "volume": 409525.0, "quote_volume": 2316.79931, "trades": 28, "taker_buy_quote": 380.18187}, {"ts": 1775717760000, "open": 0.00567, "high": 0.00571, "low": 0.00567, "close": 0.00571, "volume": 1684029.0, "quote_volume": 9576.34263, "trades": 98, "taker_buy_quote": 6275.33723}, {"ts": 1775717820000, "open": 0.00571, "high": 0.00571, "low": 0.00569, "close": 0.0057, "volume": 514632.0, "quote_volume": 2933.82793, "trades": 41, "taker_buy_quote": 984.68388}, {"ts": 1775717880000, "open": 0.0057, "high": 0.00571, "low": 0.00569, "close": 0.0057, "volume": 665848.0, "quote_volume": 3796.22971, "trades": 40, "taker_buy_quote": 1318.65683}, {"ts": 1775717940000, "open": 0.00571, "high": 0.00572, "low": 0.00571, "close": 0.00572, "volume": 652079.0, "quote_volume": 3727.04048, "trades": 29, "taker_buy_quote": 2858.93977}, {"ts": 1775718000000, "open": 0.00572, "high": 0.00574, "low": 0.00571, "close": 0.00574, "volume": 1208964.0, "quote_volume": 6923.04026, "trades": 63, "taker_buy_quote": 4323.61928}, {"ts": 1775718060000, "open": 0.00574, "high": 0.00578, "low": 0.00574, "close": 0.00576, "volume": 1193022.0, "quote_volume": 6880.03182, "trades": 75, "taker_buy_quote": 5295.6234}, {"ts": 1775718120000, "open": 0.00576, "high": 0.00576, "low": 0.00571, "close": 0.00571, "volume": 3007575.0, "quote_volume": 17231.85063, "trades": 118, "taker_buy_quote": 2221.9622}, {"ts": 1775718180000, "open": 0.00572, "high": 0.00572, "low": 0.0057, "close": 0.00571, "volume": 845515.0, "quote_volume": 4828.24362, "trades": 62, "taker_buy_quote": 2786.33309}, {"ts": 1775718240000, "open": 0.00571, "high": 0.00571, "low": 0.00568, "close": 0.00569, "volume": 1991435.0, "quote_volume": 11344.3455, "trades": 151, "taker_buy_quote": 6678.24226}, {"ts": 1775718300000, "open": 0.00569, "high": 0.00571, "low": 0.00569, "close": 0.00571, "volume": 992313.0, "quote_volume": 5665.88436, "trades": 55, "taker_buy_quote": 5569.28276}, {"ts": 1775718360000, "open": 0.00571, "high": 0.00571, "low": 0.0057, "close": 0.0057, "volume": 447573.0, "quote_volume": 2552.30183, "trades": 27, "taker_buy_quote": 923.64083}, {"ts": 1775718420000, "open": 0.00571, "high": 0.00571, "low": 0.00569, "close": 0.00569, "volume": 931166.0, "quote_volume": 5311.07025, "trades": 59, "taker_buy_quote": 3372.46799}, {"ts": 1775718480000, "open": 0.0057, "high": 0.00571, "low": 0.00569, "close": 0.00571, "volume": 282416.0, "quote_volume": 1609.59084, "trades": 42, "taker_buy_quote": 791.10315}, {"ts": 1775718540000, "open": 0.00571, "high": 0.00571, "low": 0.00567, "close": 0.00569, "volume": 2299132.0, "quote_volume": 13078.71088, "trades": 77, "taker_buy_quote": 3954.7295}, {"ts": 1775718600000, "open": 0.0057, "high": 0.00575, "low": 0.0057, "close": 0.00572, "volume": 899868.0, "quote_volume": 5154.72614, "trades": 56, "taker_buy_quote": 2148.81}, {"ts": 1775718660000, "open": 0.00573, "high": 0.00573, "low": 0.0057, "close": 0.0057, "volume": 399648.0, "quote_volume": 2280.42355, "trades": 29, "taker_buy_quote": 649.7107}, {"ts": 1775718720000, "open": 0.0057, "high": 0.0057, "low": 0.00568, "close": 0.00569, "volume": 549256.0, "quote_volume": 3124.9375, "trades": 77, "taker_buy_quote": 183.28472}, {"ts": 1775718780000, "open": 0.00569, "high": 0.00569, "low": 0.00567, "close": 0.00568, "volume": 316687.0, "quote_volume": 1798.96186, "trades": 58, "taker_buy_quote": 279.86317}, {"ts": 1775718840000, "open": 0.00568, "high": 0.0057, "low": 0.00567, "close": 0.00569, "volume": 288607.0, "quote_volume": 1641.53764, "trades": 42, "taker_buy_quote": 291.9321}, {"ts": 1775718900000, "open": 0.00569, "high": 0.00571, "low": 0.00568, "close": 0.00569, "volume": 893129.0, "quote_volume": 5082.97166, "trades": 41, "taker_buy_quote": 1493.12902}, {"ts": 1775718960000, "open": 0.00569, "high": 0.00569, "low": 0.00569, "close": 0.00569, "volume": 57748.0, "quote_volume": 328.58612, "trades": 5, "taker_buy_quote": 278.58809}, {"ts": 1775719020000, "open": 0.00569, "high": 0.00569, "low": 0.00565, "close": 0.00566, "volume": 1647920.0, "quote_volume": 9344.8375, "trades": 43, "taker_buy_quote": 1865.78795}, {"ts": 1775719080000, "open": 0.00565, "high": 0.00566, "low": 0.00564, "close": 0.00566, "volume": 853507.0, "quote_volume": 4819.39079, "trades": 28, "taker_buy_quote": 836.10492}, {"ts": 1775719140000, "open": 0.00565, "high": 0.00566, "low": 0.00565, "close": 0.00565, "volume": 772756.0, "quote_volume": 4367.11209, "trades": 33, "taker_buy_quote": 2064.91224}, {"ts": 1775719200000, "open": 0.00566, "high": 0.00568, "low": 0.00563, "close": 0.00568, "volume": 1044631.0, "quote_volume": 5900.90854, "trades": 42, "taker_buy_quote": 1667.71541}, {"ts": 1775719260000, "open": 0.00569, "high": 0.00569, "low": 0.00567, "close": 0.00567, "volume": 147072.0, "quote_volume": 835.33841, "trades": 12, "taker_buy_quote": 356.00054}, {"ts": 1775719320000, "open": 0.00567, "high": 0.00568, "low": 0.00567, "close": 0.00568, "volume": 234961.0, "quote_volume": 1333.63143, "trades": 18, "taker_buy_quote": 796.65408}, {"ts": 1775719380000, "open": 0.00568, "high": 0.00568, "low": 0.00567, "close": 0.00567, "volume": 57304.0, "quote_volume": 325.1908, "trades": 6, "taker_buy_quote": 16.46632}, {"ts": 1775719440000, "open": 0.00568, "high": 0.00571, "low": 0.00568, "close": 0.00571, "volume": 345601.0, "quote_volume": 1967.08363, "trades": 35, "taker_buy_quote": 1585.08823}, {"ts": 1775719500000, "open": 0.00571, "high": 0.00573, "low": 0.0057, "close": 0.00572, "volume": 444132.0, "quote_volume": 2536.43156, "trades": 35, "taker_buy_quote": 443.61083}, {"ts": 1775719560000, "open": 0.00573, "high": 0.00575, "low": 0.00572, "close": 0.00574, "volume": 756325.0, "quote_volume": 4334.18358, "trades": 39, "taker_buy_quote": 1509.83427}, {"ts": 1775719620000, "open": 0.00573, "high": 0.00574, "low": 0.00572, "close": 0.00573, "volume": 100653.0, "quote_volume": 576.16184, "trades": 14, "taker_buy_quote": 221.17069}, {"ts": 1775719680000, "open": 0.00573, "high": 0.00573, "low": 0.00571, "close": 0.00573, "volume": 344260.0, "quote_volume": 1970.1765, "trades": 20, "taker_buy_quote": 131.95044}, {"ts": 1775719740000, "open": 0.00574, "high": 0.00574, "low": 0.00573, "close": 0.00573, "volume": 269569.0, "quote_volume": 1544.80456, "trades": 14, "taker_buy_quote": 815.58184}, {"ts": 1775719800000, "open": 0.00573, "high": 0.00573, "low": 0.00573, "close": 0.00573, "volume": 30934.0, "quote_volume": 177.25182, "trades": 4, "taker_buy_quote": 52.99677}, {"ts": 1775719860000, "open": 0.00572, "high": 0.00573, "low": 0.0057, "close": 0.0057, "volume": 374729.0, "quote_volume": 2141.52697, "trades": 26, "taker_buy_quote": 1086.61251}, {"ts": 1775719920000, "open": 0.00569, "high": 0.00569, "low": 0.00568, "close": 0.00568, "volume": 393576.0, "quote_volume": 2237.88346, "trades": 20, "taker_buy_quote": 5.99726}, {"ts": 1775719980000, "open": 0.00567, "high": 0.00567, "low": 0.00563, "close": 0.00563, "volume": 418479.0, "quote_volume": 2369.23139, "trades": 28, "taker_buy_quote": 182.97027}, {"ts": 1775720040000, "open": 0.00563, "high": 0.00566, "low": 0.00563, "close": 0.00564, "volume": 837662.0, "quote_volume": 4724.15857, "trades": 50, "taker_buy_quote": 1928.28859}, {"ts": 1775720100000, "open": 0.00564, "high": 0.00566, "low": 0.00564, "close": 0.00565, "volume": 330813.0, "quote_volume": 1869.42433, "trades": 27, "taker_buy_quote": 1041.25329}, {"ts": 1775720160000, "open": 0.00565, "high": 0.00566, "low": 0.00562, "close": 0.00563, "volume": 381882.0, "quote_volume": 2155.78971, "trades": 31, "taker_buy_quote": 299.7795}, {"ts": 1775720220000, "open": 0.00562, "high": 0.00563, "low": 0.0056, "close": 0.00561, "volume": 1197748.0, "quote_volume": 6717.05574, "trades": 45, "taker_buy_quote": 739.1796}, {"ts": 1775720280000, "open": 0.00561, "high": 0.00561, "low": 0.0056, "close": 0.00561, "volume": 286790.0, "quote_volume": 1608.53235, "trades": 20, "taker_buy_quote": 982.58028}, {"ts": 1775720340000, "open": 0.00561, "high": 0.00561, "low": 0.0056, "close": 0.00561, "volume": 126021.0, "quote_volume": 706.32299, "trades": 16, "taker_buy_quote": 197.51127}, {"ts": 1775720400000, "open": 0.00562, "high": 0.00562, "low": 0.0056, "close": 0.00562, "volume": 666286.0, "quote_volume": 3740.83785, "trades": 28, "taker_buy_quote": 2126.69964}, {"ts": 1775720460000, "open": 0.00562, "high": 0.00565, "low": 0.00561, "close": 0.00564, "volume": 816167.0, "quote_volume": 4594.15158, "trades": 32, "taker_buy_quote": 3298.15037}, {"ts": 1775720520000, "open": 0.00564, "high": 0.00564, "low": 0.00563, "close": 0.00563, "volume": 69745.0, "quote_volume": 392.80098, "trades": 8, "taker_buy_quote": 308.72819}, {"ts": 1775720580000, "open": 0.00563, "high": 0.00564, "low": 0.00563, "close": 0.00564, "volume": 221885.0, "quote_volume": 1249.73593, "trades": 16, "taker_buy_quote": 497.2808}, {"ts": 1775720640000, "open": 0.00564, "high": 0.00564, "low": 0.00563, "close": 0.00563, "volume": 210253.0, "quote_volume": 1184.91063, "trades": 33, "taker_buy_quote": 0.0}, {"ts": 1775720700000, "open": 0.00563, "high": 0.00563, "low": 0.00562, "close": 0.00563, "volume": 537293.0, "quote_volume": 3024.74775, "trades": 42, "taker_buy_quote": 1539.43342}, {"ts": 1775720760000, "open": 0.00562, "high": 0.00564, "low": 0.00562, "close": 0.00563, "volume": 428230.0, "quote_volume": 2413.91111, "trades": 41, "taker_buy_quote": 755.81863}, {"ts": 1775720820000, "open": 0.00564, "high": 0.00564, "low": 0.00563, "close": 0.00563, "volume": 24837.0, "quote_volume": 139.89465, "trades": 8, "taker_buy_quote": 4.99704}, {"ts": 1775720880000, "open": 0.00564, "high": 0.00566, "low": 0.00564, "close": 0.00566, "volume": 647609.0, "quote_volume": 3660.80696, "trades": 42, "taker_buy_quote": 1779.41789}, {"ts": 1775720940000, "open": 0.00566, "high": 0.00566, "low": 0.00564, "close": 0.00564, "volume": 1724659.0, "quote_volume": 9743.54846, "trades": 18, "taker_buy_quote": 18.43462}, {"ts": 1775721000000, "open": 0.00564, "high": 0.00564, "low": 0.00563, "close": 0.00564, "volume": 172983.0, "quote_volume": 974.42356, "trades": 14, "taker_buy_quote": 115.47023}, {"ts": 1775721060000, "open": 0.00562, "high": 0.00563, "low": 0.00561, "close": 0.00563, "volume": 561277.0, "quote_volume": 3152.59274, "trades": 20, "taker_buy_quote": 28.15}, {"ts": 1775721120000, "open": 0.00562, "high": 0.00563, "low": 0.00562, "close": 0.00563, "volume": 41611.0, "quote_volume": 234.03505, "trades": 6, "taker_buy_quote": 102.03249}, {"ts": 1775721180000, "open": 0.00563, "high": 0.00565, "low": 0.00562, "close": 0.00563, "volume": 484463.0, "quote_volume": 2731.83311, "trades": 27, "taker_buy_quote": 2466.50649}, {"ts": 1775721240000, "open": 0.00564, "high": 0.00565, "low": 0.00563, "close": 0.00563, "volume": 36369.0, "quote_volume": 205.13715, "trades": 6, "taker_buy_quote": 23.95035}, {"ts": 1775721300000, "open": 0.00563, "high": 0.00564, "low": 0.00563, "close": 0.00564, "volume": 583704.0, "quote_volume": 3287.42127, "trades": 26, "taker_buy_quote": 1915.36775}, {"ts": 1775721360000, "open": 0.00563, "high": 0.00564, "low": 0.00563, "close": 0.00563, "volume": 11273.0, "quote_volume": 63.49658, "trades": 6, "taker_buy_quote": 16.68876}, {"ts": 1775721420000, "open": 0.00564, "high": 0.00564, "low": 0.00564, "close": 0.00564, "volume": 197049.0, "quote_volume": 1111.35636, "trades": 11, "taker_buy_quote": 839.11356}, {"ts": 1775721480000, "open": 0.00565, "high": 0.00566, "low": 0.00564, "close": 0.00566, "volume": 45502.0, "quote_volume": 257.47636, "trades": 5, "taker_buy_quote": 251.8702}, {"ts": 1775721540000, "open": 0.00565, "high": 0.00567, "low": 0.00564, "close": 0.00567, "volume": 369462.0, "quote_volume": 2089.39452, "trades": 22, "taker_buy_quote": 1157.34213}, {"ts": 1775721600000, "open": 0.00566, "high": 0.00567, "low": 0.00565, "close": 0.00566, "volume": 595654.0, "quote_volume": 3370.81247, "trades": 25, "taker_buy_quote": 2143.22156}, {"ts": 1775721660000, "open": 0.00565, "high": 0.00566, "low": 0.00562, "close": 0.00562, "volume": 471656.0, "quote_volume": 2657.69178, "trades": 59, "taker_buy_quote": 618.38468}, {"ts": 1775721720000, "open": 0.00563, "high": 0.00564, "low": 0.00563, "close": 0.00563, "volume": 45926.0, "quote_volume": 258.75091, "trades": 3, "taker_buy_quote": 200.18202}, {"ts": 1775721780000, "open": 0.00563, "high": 0.00563, "low": 0.00561, "close": 0.00562, "volume": 332498.0, "quote_volume": 1870.19862, "trades": 19, "taker_buy_quote": 678.304}, {"ts": 1775721840000, "open": 0.00563, "high": 0.00591, "low": 0.00562, "close": 0.00577, "volume": 22579628.0, "quote_volume": 130862.94102, "trades": 1367, "taker_buy_quote": 77017.62705}, {"ts": 1775721900000, "open": 0.00577, "high": 0.00579, "low": 0.00568, "close": 0.00574, "volume": 8843306.0, "quote_volume": 50753.55928, "trades": 455, "taker_buy_quote": 17598.74092}, {"ts": 1775721960000, "open": 0.00574, "high": 0.00574, "low": 0.00567, "close": 0.00569, "volume": 2479215.0, "quote_volume": 14129.67535, "trades": 149, "taker_buy_quote": 6863.33076}, {"ts": 1775722020000, "open": 0.00569, "high": 0.00569, "low": 0.00566, "close": 0.00569, "volume": 411949.0, "quote_volume": 2338.8099, "trades": 28, "taker_buy_quote": 1111.76454}, {"ts": 1775722080000, "open": 0.0057, "high": 0.00572, "low": 0.00569, "close": 0.00571, "volume": 861386.0, "quote_volume": 4917.96915, "trades": 25, "taker_buy_quote": 2513.81795}, {"ts": 1775722140000, "open": 0.0057, "high": 0.00573, "low": 0.00569, "close": 0.0057, "volume": 991964.0, "quote_volume": 5667.40911, "trades": 60, "taker_buy_quote": 3566.22972}, {"ts": 1775722200000, "open": 0.0057, "high": 0.00575, "low": 0.0057, "close": 0.00573, "volume": 1508126.0, "quote_volume": 8645.82758, "trades": 74, "taker_buy_quote": 6712.78672}, {"ts": 1775722260000, "open": 0.00572, "high": 0.00573, "low": 0.0057, "close": 0.00573, "volume": 509151.0, "quote_volume": 2907.13657, "trades": 21, "taker_buy_quote": 206.50196}, {"ts": 1775722320000, "open": 0.00573, "high": 0.00573, "low": 0.00572, "close": 0.00572, "volume": 503493.0, "quote_volume": 2883.22728, "trades": 28, "taker_buy_quote": 750.26343}, {"ts": 1775722380000, "open": 0.00572, "high": 0.00572, "low": 0.0057, "close": 0.00572, "volume": 255058.0, "quote_volume": 1458.18926, "trades": 12, "taker_buy_quote": 540.225}, {"ts": 1775722440000, "open": 0.00571, "high": 0.00572, "low": 0.0057, "close": 0.00572, "volume": 498395.0, "quote_volume": 2848.8451, "trades": 31, "taker_buy_quote": 1984.08952}, {"ts": 1775722500000, "open": 0.00571, "high": 0.00572, "low": 0.0057, "close": 0.00572, "volume": 954509.0, "quote_volume": 5447.204, "trades": 26, "taker_buy_quote": 2173.94583}, {"ts": 1775722560000, "open": 0.0057, "high": 0.00572, "low": 0.0057, "close": 0.00571, "volume": 647634.0, "quote_volume": 3699.70924, "trades": 34, "taker_buy_quote": 2137.74473}, {"ts": 1775722620000, "open": 0.00571, "high": 0.00572, "low": 0.00569, "close": 0.0057, "volume": 816028.0, "quote_volume": 4652.1836, "trades": 25, "taker_buy_quote": 2505.90264}, {"ts": 1775722680000, "open": 0.0057, "high": 0.0057, "low": 0.0057, "close": 0.0057, "volume": 21404.0, "quote_volume": 122.0028, "trades": 1, "taker_buy_quote": 122.0028}, {"ts": 1775722740000, "open": 0.0057, "high": 0.0057, "low": 0.00566, "close": 0.00567, "volume": 1712892.0, "quote_volume": 9723.81584, "trades": 52, "taker_buy_quote": 1147.28874}, {"ts": 1775722800000, "open": 0.00568, "high": 0.0057, "low": 0.00568, "close": 0.0057, "volume": 56986.0, "quote_volume": 324.05756, "trades": 9, "taker_buy_quote": 304.08566}, {"ts": 1775722860000, "open": 0.0057, "high": 0.00572, "low": 0.00569, "close": 0.0057, "volume": 774397.0, "quote_volume": 4423.87329, "trades": 41, "taker_buy_quote": 3525.17891}, {"ts": 1775722920000, "open": 0.00569, "high": 0.0057, "low": 0.00568, "close": 0.00569, "volume": 368483.0, "quote_volume": 2097.98476, "trades": 39, "taker_buy_quote": 0.0}, {"ts": 1775722980000, "open": 0.0057, "high": 0.00576, "low": 0.0057, "close": 0.00573, "volume": 2851580.0, "quote_volume": 16374.13627, "trades": 80, "taker_buy_quote": 13974.51488}, {"ts": 1775723040000, "open": 0.00573, "high": 0.00573, "low": 0.00572, "close": 0.00572, "volume": 731738.0, "quote_volume": 4191.31893, "trades": 20, "taker_buy_quote": 1989.43369}, {"ts": 1775723100000, "open": 0.00572, "high": 0.00572, "low": 0.0057, "close": 0.0057, "volume": 137035.0, "quote_volume": 783.54582, "trades": 11, "taker_buy_quote": 300.01972}, {"ts": 1775723160000, "open": 0.00572, "high": 0.00575, "low": 0.00572, "close": 0.00574, "volume": 1199575.0, "quote_volume": 6891.98048, "trades": 75, "taker_buy_quote": 3310.45463}, {"ts": 1775723220000, "open": 0.00574, "high": 0.00574, "low": 0.00574, "close": 0.00574, "volume": 267141.0, "quote_volume": 1533.38934, "trades": 13, "taker_buy_quote": 497.32508}, {"ts": 1775723280000, "open": 0.00573, "high": 0.00573, "low": 0.0057, "close": 0.00572, "volume": 528683.0, "quote_volume": 3021.32805, "trades": 29, "taker_buy_quote": 1828.0861}, {"ts": 1775723340000, "open": 0.00571, "high": 0.00573, "low": 0.00571, "close": 0.00573, "volume": 579874.0, "quote_volume": 3316.81918, "trades": 30, "taker_buy_quote": 1796.35433}, {"ts": 1775723400000, "open": 0.00573, "high": 0.00574, "low": 0.00572, "close": 0.00572, "volume": 428328.0, "quote_volume": 2452.86458, "trades": 27, "taker_buy_quote": 823.84213}, {"ts": 1775723460000, "open": 0.00573, "high": 0.00578, "low": 0.00573, "close": 0.00577, "volume": 2382404.0, "quote_volume": 13670.58892, "trades": 61, "taker_buy_quote": 4730.84496}, {"ts": 1775723520000, "open": 0.00578, "high": 0.0058, "low": 0.00578, "close": 0.00578, "volume": 139182.0, "quote_volume": 806.02721, "trades": 7, "taker_buy_quote": 794.44721}, {"ts": 1775723580000, "open": 0.00579, "high": 0.00579, "low": 0.00577, "close": 0.00577, "volume": 25248.0, "quote_volume": 145.74096, "trades": 5, "taker_buy_quote": 140.23638}, {"ts": 1775723640000, "open": 0.00577, "high": 0.00578, "low": 0.00575, "close": 0.00578, "volume": 372213.0, "quote_volume": 2148.73228, "trades": 22, "taker_buy_quote": 1890.76939}, {"ts": 1775723700000, "open": 0.00577, "high": 0.00578, "low": 0.00577, "close": 0.00577, "volume": 361024.0, "quote_volume": 2084.50918, "trades": 20, "taker_buy_quote": 478.22622}, {"ts": 1775723760000, "open": 0.00577, "high": 0.00577, "low": 0.00576, "close": 0.00576, "volume": 191381.0, "quote_volume": 1103.35324, "trades": 12, "taker_buy_quote": 371.77841}, {"ts": 1775723820000, "open": 0.00577, "high": 0.00577, "low": 0.00575, "close": 0.00576, "volume": 318344.0, "quote_volume": 1833.09419, "trades": 18, "taker_buy_quote": 43.63525}, {"ts": 1775723880000, "open": 0.00577, "high": 0.00578, "low": 0.00576, "close": 0.00577, "volume": 600101.0, "quote_volume": 3466.91508, "trades": 22, "taker_buy_quote": 2508.78299}, {"ts": 1775723940000, "open": 0.00578, "high": 0.00579, "low": 0.00576, "close": 0.00577, "volume": 743788.0, "quote_volume": 4292.45035, "trades": 43, "taker_buy_quote": 964.43466}, {"ts": 1775724000000, "open": 0.00577, "high": 0.00578, "low": 0.00576, "close": 0.00577, "volume": 233346.0, "quote_volume": 1346.12652, "trades": 13, "taker_buy_quote": 496.51863}, {"ts": 1775724060000, "open": 0.00577, "high": 0.00578, "low": 0.00576, "close": 0.00578, "volume": 389723.0, "quote_volume": 2246.77055, "trades": 22, "taker_buy_quote": 439.19632}, {"ts": 1775724120000, "open": 0.00578, "high": 0.00585, "low": 0.00578, "close": 0.00584, "volume": 936251.0, "quote_volume": 5445.40372, "trades": 53, "taker_buy_quote": 3964.42454}, {"ts": 1775724180000, "open": 0.00584, "high": 0.00585, "low": 0.00582, "close": 0.00583, "volume": 341131.0, "quote_volume": 1989.55131, "trades": 18, "taker_buy_quote": 755.14065}, {"ts": 1775724240000, "open": 0.00582, "high": 0.00584, "low": 0.00581, "close": 0.00583, "volume": 585709.0, "quote_volume": 3410.7582, "trades": 33, "taker_buy_quote": 1870.82113}, {"ts": 1775724300000, "open": 0.00581, "high": 0.00588, "low": 0.00581, "close": 0.00586, "volume": 2167406.0, "quote_volume": 12678.69275, "trades": 115, "taker_buy_quote": 8566.68994}, {"ts": 1775724360000, "open": 0.00586, "high": 0.00586, "low": 0.00582, "close": 0.00583, "volume": 5940643.0, "quote_volume": 34706.49632, "trades": 97, "taker_buy_quote": 3859.71872}, {"ts": 1775724420000, "open": 0.00582, "high": 0.00585, "low": 0.00582, "close": 0.00583, "volume": 1020998.0, "quote_volume": 5961.06455, "trades": 55, "taker_buy_quote": 4755.23066}, {"ts": 1775724480000, "open": 0.00582, "high": 0.00585, "low": 0.00582, "close": 0.00585, "volume": 960468.0, "quote_volume": 5601.37996, "trades": 43, "taker_buy_quote": 4995.77404}, {"ts": 1775724540000, "open": 0.00583, "high": 0.00585, "low": 0.00581, "close": 0.00582, "volume": 1406703.0, "quote_volume": 8205.84507, "trades": 104, "taker_buy_quote": 4720.31829}, {"ts": 1775724600000, "open": 0.00582, "high": 0.00586, "low": 0.00582, "close": 0.00585, "volume": 881659.0, "quote_volume": 5149.6171, "trades": 57, "taker_buy_quote": 4421.81815}, {"ts": 1775724660000, "open": 0.00585, "high": 0.00587, "low": 0.00585, "close": 0.00586, "volume": 456941.0, "quote_volume": 2679.28638, "trades": 50, "taker_buy_quote": 1932.99904}, {"ts": 1775724720000, "open": 0.00585, "high": 0.00586, "low": 0.00584, "close": 0.00586, "volume": 396118.0, "quote_volume": 2317.55171, "trades": 41, "taker_buy_quote": 1338.44392}, {"ts": 1775724780000, "open": 0.00586, "high": 0.00586, "low": 0.00585, "close": 0.00586, "volume": 358113.0, "quote_volume": 2097.63668, "trades": 24, "taker_buy_quote": 1567.91918}, {"ts": 1775724840000, "open": 0.00586, "high": 0.00609, "low": 0.00585, "close": 0.00609, "volume": 9083099.0, "quote_volume": 54298.76598, "trades": 513, "taker_buy_quote": 37856.18443}, {"ts": 1775724900000, "open": 0.00608, "high": 0.00621, "low": 0.00602, "close": 0.00604, "volume": 11701811.0, "quote_volume": 71551.4326, "trades": 795, "taker_buy_quote": 39289.66732}, {"ts": 1775724960000, "open": 0.00603, "high": 0.00607, "low": 0.00597, "close": 0.00603, "volume": 5841860.0, "quote_volume": 35179.6702, "trades": 235, "taker_buy_quote": 26411.26041}, {"ts": 1775725020000, "open": 0.00602, "high": 0.00603, "low": 0.00599, "close": 0.00602, "volume": 2016477.0, "quote_volume": 12105.83071, "trades": 105, "taker_buy_quote": 7609.79999}, {"ts": 1775725080000, "open": 0.00602, "high": 0.00611, "low": 0.00602, "close": 0.00607, "volume": 3702130.0, "quote_volume": 22487.9725, "trades": 259, "taker_buy_quote": 10546.71854}, {"ts": 1775725140000, "open": 0.00607, "high": 0.00609, "low": 0.00604, "close": 0.00606, "volume": 2815226.0, "quote_volume": 17070.9669, "trades": 121, "taker_buy_quote": 10221.70135}, {"ts": 1775725200000, "open": 0.00607, "high": 0.00609, "low": 0.00596, "close": 0.00599, "volume": 4986908.0, "quote_volume": 29952.74448, "trades": 227, "taker_buy_quote": 9413.34525}, {"ts": 1775725260000, "open": 0.00598, "high": 0.006, "low": 0.00596, "close": 0.00596, "volume": 1210267.0, "quote_volume": 7224.87127, "trades": 92, "taker_buy_quote": 4092.93583}, {"ts": 1775725320000, "open": 0.00598, "high": 0.006, "low": 0.00597, "close": 0.006, "volume": 588497.0, "quote_volume": 3519.16541, "trades": 46, "taker_buy_quote": 2206.31848}, {"ts": 1775725380000, "open": 0.00598, "high": 0.00604, "low": 0.00598, "close": 0.006, "volume": 1812273.0, "quote_volume": 10884.87728, "trades": 72, "taker_buy_quote": 5923.2752}, {"ts": 1775725440000, "open": 0.00599, "high": 0.00603, "low": 0.00598, "close": 0.00599, "volume": 1573919.0, "quote_volume": 9437.16474, "trades": 91, "taker_buy_quote": 4039.08203}, {"ts": 1775725500000, "open": 0.006, "high": 0.00606, "low": 0.006, "close": 0.00605, "volume": 1675544.0, "quote_volume": 10095.36807, "trades": 138, "taker_buy_quote": 7886.23694}, {"ts": 1775725560000, "open": 0.00605, "high": 0.00607, "low": 0.00601, "close": 0.00601, "volume": 2076098.0, "quote_volume": 12521.26459, "trades": 118, "taker_buy_quote": 2266.30544}, {"ts": 1775725620000, "open": 0.006, "high": 0.00602, "low": 0.006, "close": 0.00601, "volume": 1132647.0, "quote_volume": 6805.52914, "trades": 63, "taker_buy_quote": 3377.66498}, {"ts": 1775725680000, "open": 0.00602, "high": 0.00605, "low": 0.00602, "close": 0.00604, "volume": 845730.0, "quote_volume": 5102.65192, "trades": 72, "taker_buy_quote": 3395.67096}, {"ts": 1775725740000, "open": 0.00603, "high": 0.00604, "low": 0.006, "close": 0.00604, "volume": 1149256.0, "quote_volume": 6912.18629, "trades": 56, "taker_buy_quote": 891.20014}, {"ts": 1775725800000, "open": 0.00604, "high": 0.00608, "low": 0.00603, "close": 0.00607, "volume": 1172829.0, "quote_volume": 7114.52605, "trades": 89, "taker_buy_quote": 5572.28493}, {"ts": 1775725860000, "open": 0.00606, "high": 0.00606, "low": 0.00602, "close": 0.00602, "volume": 856135.0, "quote_volume": 5165.33729, "trades": 58, "taker_buy_quote": 1133.35391}, {"ts": 1775725920000, "open": 0.00601, "high": 0.00602, "low": 0.00599, "close": 0.00601, "volume": 1111405.0, "quote_volume": 6670.45633, "trades": 39, "taker_buy_quote": 3696.07231}, {"ts": 1775725980000, "open": 0.00598, "high": 0.006, "low": 0.00598, "close": 0.00599, "volume": 156504.0, "quote_volume": 937.43614, "trades": 12, "taker_buy_quote": 339.72157}, {"ts": 1775726040000, "open": 0.00599, "high": 0.00601, "low": 0.00599, "close": 0.006, "volume": 523973.0, "quote_volume": 3139.3944, "trades": 20, "taker_buy_quote": 1265.96588}, {"ts": 1775726100000, "open": 0.006, "high": 0.006, "low": 0.00597, "close": 0.00598, "volume": 437353.0, "quote_volume": 2618.0609, "trades": 25, "taker_buy_quote": 1718.98204}, {"ts": 1775726160000, "open": 0.006, "high": 0.0061, "low": 0.00599, "close": 0.00607, "volume": 2955078.0, "quote_volume": 17825.15516, "trades": 171, "taker_buy_quote": 8699.21239}, {"ts": 1775726220000, "open": 0.00607, "high": 0.00616, "low": 0.00607, "close": 0.00611, "volume": 4531607.0, "quote_volume": 27772.03909, "trades": 148, "taker_buy_quote": 17025.18215}, {"ts": 1775726280000, "open": 0.00611, "high": 0.00614, "low": 0.0061, "close": 0.00611, "volume": 1703014.0, "quote_volume": 10415.36452, "trades": 79, "taker_buy_quote": 6461.60765}, {"ts": 1775726340000, "open": 0.0061, "high": 0.00612, "low": 0.00609, "close": 0.00612, "volume": 1135832.0, "quote_volume": 6937.85644, "trades": 65, "taker_buy_quote": 3194.41741}, {"ts": 1775726400000, "open": 0.00613, "high": 0.00616, "low": 0.00613, "close": 0.00615, "volume": 605717.0, "quote_volume": 3721.75548, "trades": 48, "taker_buy_quote": 2623.39535}, {"ts": 1775726460000, "open": 0.00613, "high": 0.00613, "low": 0.0061, "close": 0.0061, "volume": 423858.0, "quote_volume": 2587.96544, "trades": 17, "taker_buy_quote": 388.76995}, {"ts": 1775726520000, "open": 0.0061, "high": 0.0061, "low": 0.00608, "close": 0.00608, "volume": 1209859.0, "quote_volume": 7368.85099, "trades": 28, "taker_buy_quote": 905.06597}, {"ts": 1775726580000, "open": 0.00607, "high": 0.00616, "low": 0.00607, "close": 0.00615, "volume": 6703840.0, "quote_volume": 41028.67461, "trades": 260, "taker_buy_quote": 25198.38111}, {"ts": 1775726640000, "open": 0.00615, "high": 0.00621, "low": 0.00608, "close": 0.00609, "volume": 13240646.0, "quote_volume": 81568.34883, "trades": 493, "taker_buy_quote": 41215.55363}, {"ts": 1775726700000, "open": 0.00608, "high": 0.00608, "low": 0.00605, "close": 0.00605, "volume": 954663.0, "quote_volume": 5784.44058, "trades": 41, "taker_buy_quote": 689.7828}, {"ts": 1775726760000, "open": 0.00606, "high": 0.00609, "low": 0.00602, "close": 0.00603, "volume": 2457287.0, "quote_volume": 14853.78958, "trades": 90, "taker_buy_quote": 1604.71982}, {"ts": 1775726820000, "open": 0.00602, "high": 0.00605, "low": 0.00602, "close": 0.00604, "volume": 2715649.0, "quote_volume": 16369.89848, "trades": 121, "taker_buy_quote": 3873.43963}, {"ts": 1775726880000, "open": 0.00602, "high": 0.00604, "low": 0.00598, "close": 0.00604, "volume": 5925827.0, "quote_volume": 35630.41825, "trades": 206, "taker_buy_quote": 16830.64854}, {"ts": 1775726940000, "open": 0.00605, "high": 0.00605, "low": 0.00605, "close": 0.00605, "volume": 678931.0, "quote_volume": 4107.53255, "trades": 20, "taker_buy_quote": 3323.69455}, {"ts": 1775727000000, "open": 0.00605, "high": 0.00605, "low": 0.00603, "close": 0.00603, "volume": 1231998.0, "quote_volume": 7449.84011, "trades": 67, "taker_buy_quote": 3907.25129}, {"ts": 1775727060000, "open": 0.00603, "high": 0.00615, "low": 0.00603, "close": 0.00614, "volume": 9039629.0, "quote_volume": 55070.67957, "trades": 267, "taker_buy_quote": 40200.25256}, {"ts": 1775727120000, "open": 0.00614, "high": 0.00619, "low": 0.00604, "close": 0.00604, "volume": 16562862.0, "quote_volume": 101345.23303, "trades": 495, "taker_buy_quote": 49811.46247}, {"ts": 1775727180000, "open": 0.00603, "high": 0.00603, "low": 0.006, "close": 0.00601, "volume": 1353414.0, "quote_volume": 8143.4289, "trades": 49, "taker_buy_quote": 1555.57701}, {"ts": 1775727240000, "open": 0.00601, "high": 0.00602, "low": 0.00599, "close": 0.006, "volume": 2626424.0, "quote_volume": 15759.72241, "trades": 71, "taker_buy_quote": 3523.98185}, {"ts": 1775727300000, "open": 0.00601, "high": 0.00601, "low": 0.00598, "close": 0.006, "volume": 1920606.0, "quote_volume": 11516.12865, "trades": 64, "taker_buy_quote": 3336.46315}, {"ts": 1775727360000, "open": 0.00599, "high": 0.00603, "low": 0.00598, "close": 0.00601, "volume": 4576062.0, "quote_volume": 27471.13773, "trades": 138, "taker_buy_quote": 5499.10115}, {"ts": 1775727420000, "open": 0.00601, "high": 0.00603, "low": 0.006, "close": 0.00603, "volume": 2388731.0, "quote_volume": 14355.15414, "trades": 125, "taker_buy_quote": 2231.63318}, {"ts": 1775727480000, "open": 0.00601, "high": 0.00602, "low": 0.00599, "close": 0.006, "volume": 172247.0, "quote_volume": 1034.32587, "trades": 39, "taker_buy_quote": 748.20156}, {"ts": 1775727540000, "open": 0.006, "high": 0.00606, "low": 0.006, "close": 0.00605, "volume": 2558067.0, "quote_volume": 15436.05655, "trades": 161, "taker_buy_quote": 6980.61451}, {"ts": 1775727600000, "open": 0.00604, "high": 0.00613, "low": 0.00603, "close": 0.00611, "volume": 1654805.0, "quote_volume": 10064.77938, "trades": 112, "taker_buy_quote": 4819.0204}, {"ts": 1775727660000, "open": 0.0061, "high": 0.00611, "low": 0.00607, "close": 0.00609, "volume": 592367.0, "quote_volume": 3608.80642, "trades": 53, "taker_buy_quote": 2043.743}, {"ts": 1775727720000, "open": 0.00608, "high": 0.00623, "low": 0.00608, "close": 0.00622, "volume": 8041090.0, "quote_volume": 49810.0884, "trades": 310, "taker_buy_quote": 28351.07135}, {"ts": 1775727780000, "open": 0.00623, "high": 0.00629, "low": 0.00621, "close": 0.00625, "volume": 14887954.0, "quote_volume": 92973.13575, "trades": 580, "taker_buy_quote": 48538.40364}, {"ts": 1775727840000, "open": 0.00624, "high": 0.00625, "low": 0.0062, "close": 0.00621, "volume": 4329802.0, "quote_volume": 26962.92832, "trades": 167, "taker_buy_quote": 12490.27398}, {"ts": 1775727900000, "open": 0.00621, "high": 0.00626, "low": 0.00621, "close": 0.00626, "volume": 2104773.0, "quote_volume": 13115.04115, "trades": 116, "taker_buy_quote": 8060.49735}, {"ts": 1775727960000, "open": 0.00624, "high": 0.00632, "low": 0.00621, "close": 0.00631, "volume": 4678741.0, "quote_volume": 29338.14879, "trades": 314, "taker_buy_quote": 18266.59221}, {"ts": 1775728020000, "open": 0.00631, "high": 0.0064, "low": 0.00628, "close": 0.00636, "volume": 9902501.0, "quote_volume": 62830.40464, "trades": 581, "taker_buy_quote": 29936.42668}, {"ts": 1775728080000, "open": 0.00635, "high": 0.00645, "low": 0.0063, "close": 0.00645, "volume": 7646690.0, "quote_volume": 48639.50239, "trades": 414, "taker_buy_quote": 29218.61494}, {"ts": 1775728140000, "open": 0.00644, "high": 0.0065, "low": 0.0064, "close": 0.00647, "volume": 13302172.0, "quote_volume": 86016.85017, "trades": 611, "taker_buy_quote": 60035.18215}, {"ts": 1775728200000, "open": 0.00647, "high": 0.00648, "low": 0.00641, "close": 0.00647, "volume": 6577421.0, "quote_volume": 42449.61733, "trades": 366, "taker_buy_quote": 26920.51155}, {"ts": 1775728260000, "open": 0.00647, "high": 0.00653, "low": 0.00644, "close": 0.00652, "volume": 11107222.0, "quote_volume": 72125.5144, "trades": 486, "taker_buy_quote": 51691.5804}, {"ts": 1775728320000, "open": 0.00652, "high": 0.00652, "low": 0.00644, "close": 0.00649, "volume": 3725260.0, "quote_volume": 24136.61173, "trades": 270, "taker_buy_quote": 11479.0803}, {"ts": 1775728380000, "open": 0.00647, "high": 0.00648, "low": 0.00633, "close": 0.0064, "volume": 6809380.0, "quote_volume": 43530.47842, "trades": 336, "taker_buy_quote": 17393.06479}, {"ts": 1775728440000, "open": 0.0064, "high": 0.00645, "low": 0.00638, "close": 0.0064, "volume": 2396042.0, "quote_volume": 15360.35245, "trades": 176, "taker_buy_quote": 5928.69185}, {"ts": 1775728500000, "open": 0.00638, "high": 0.00649, "low": 0.00637, "close": 0.00644, "volume": 4682052.0, "quote_volume": 30196.32233, "trades": 185, "taker_buy_quote": 18149.02898}, {"ts": 1775728560000, "open": 0.00645, "high": 0.00646, "low": 0.0064, "close": 0.00641, "volume": 2307160.0, "quote_volume": 14847.22458, "trades": 119, "taker_buy_quote": 6595.31641}, {"ts": 1775728620000, "open": 0.00639, "high": 0.0065, "low": 0.00638, "close": 0.00645, "volume": 5311884.0, "quote_volume": 34261.99425, "trades": 219, "taker_buy_quote": 23266.66128}, {"ts": 1775728680000, "open": 0.00644, "high": 0.00651, "low": 0.00643, "close": 0.00643, "volume": 5079435.0, "quote_volume": 32885.52825, "trades": 241, "taker_buy_quote": 15239.08478}, {"ts": 1775728740000, "open": 0.00643, "high": 0.00647, "low": 0.00642, "close": 0.00645, "volume": 1530242.0, "quote_volume": 9866.28157, "trades": 68, "taker_buy_quote": 5367.85463}, {"ts": 1775728800000, "open": 0.00646, "high": 0.00652, "low": 0.00644, "close": 0.00652, "volume": 4596292.0, "quote_volume": 29813.36613, "trades": 174, "taker_buy_quote": 17582.53321}, {"ts": 1775728860000, "open": 0.00648, "high": 0.00652, "low": 0.00645, "close": 0.00648, "volume": 1197144.0, "quote_volume": 7765.26792, "trades": 71, "taker_buy_quote": 2007.30981}, {"ts": 1775728920000, "open": 0.00647, "high": 0.00649, "low": 0.00643, "close": 0.00644, "volume": 2816865.0, "quote_volume": 18229.67821, "trades": 96, "taker_buy_quote": 7713.36557}, {"ts": 1775728980000, "open": 0.00645, "high": 0.00645, "low": 0.0064, "close": 0.00641, "volume": 4688975.0, "quote_volume": 30114.46895, "trades": 190, "taker_buy_quote": 20846.05494}, {"ts": 1775729040000, "open": 0.00641, "high": 0.0065, "low": 0.00638, "close": 0.00645, "volume": 7310491.0, "quote_volume": 47004.9831, "trades": 322, "taker_buy_quote": 27386.48727}, {"ts": 1775729100000, "open": 0.00645, "high": 0.00646, "low": 0.00643, "close": 0.00643, "volume": 1294893.0, "quote_volume": 8348.02629, "trades": 76, "taker_buy_quote": 5016.34975}, {"ts": 1775729160000, "open": 0.00645, "high": 0.00655, "low": 0.00645, "close": 0.00654, "volume": 3399681.0, "quote_volume": 22156.46932, "trades": 164, "taker_buy_quote": 13304.71346}, {"ts": 1775729220000, "open": 0.00655, "high": 0.00655, "low": 0.0064, "close": 0.00641, "volume": 8618847.0, "quote_volume": 55611.28023, "trades": 308, "taker_buy_quote": 12433.21532}, {"ts": 1775729280000, "open": 0.00642, "high": 0.00648, "low": 0.00639, "close": 0.00648, "volume": 6113677.0, "quote_volume": 39308.9459, "trades": 248, "taker_buy_quote": 20800.71165}, {"ts": 1775729340000, "open": 0.00649, "high": 0.00658, "low": 0.00649, "close": 0.0065, "volume": 6087640.0, "quote_volume": 39795.62697, "trades": 238, "taker_buy_quote": 25693.49502}, {"ts": 1775729400000, "open": 0.0065, "high": 0.00654, "low": 0.00646, "close": 0.00654, "volume": 3163552.0, "quote_volume": 20548.96088, "trades": 120, "taker_buy_quote": 15709.54052}, {"ts": 1775729460000, "open": 0.00652, "high": 0.00652, "low": 0.00643, "close": 0.00643, "volume": 2022309.0, "quote_volume": 13090.42177, "trades": 100, "taker_buy_quote": 7588.5755}, {"ts": 1775729520000, "open": 0.00645, "high": 0.00646, "low": 0.00642, "close": 0.00643, "volume": 616600.0, "quote_volume": 3972.30111, "trades": 28, "taker_buy_quote": 2050.28202}, {"ts": 1775729580000, "open": 0.00642, "high": 0.00645, "low": 0.00642, "close": 0.00645, "volume": 621034.0, "quote_volume": 3997.2183, "trades": 44, "taker_buy_quote": 1777.85811}, {"ts": 1775729640000, "open": 0.00645, "high": 0.00648, "low": 0.00645, "close": 0.00646, "volume": 764891.0, "quote_volume": 4943.59222, "trades": 57, "taker_buy_quote": 2724.4477}, {"ts": 1775729700000, "open": 0.00647, "high": 0.0065, "low": 0.00645, "close": 0.0065, "volume": 2772788.0, "quote_volume": 17951.10668, "trades": 79, "taker_buy_quote": 8136.54389}, {"ts": 1775729760000, "open": 0.00648, "high": 0.00654, "low": 0.00648, "close": 0.0065, "volume": 4190703.0, "quote_volume": 27297.52473, "trades": 149, "taker_buy_quote": 16785.34499}, {"ts": 1775729820000, "open": 0.0065, "high": 0.00651, "low": 0.00645, "close": 0.00645, "volume": 1215902.0, "quote_volume": 7884.41496, "trades": 70, "taker_buy_quote": 3470.2447}, {"ts": 1775729880000, "open": 0.00646, "high": 0.00648, "low": 0.00645, "close": 0.00647, "volume": 907015.0, "quote_volume": 5866.67754, "trades": 61, "taker_buy_quote": 4046.00244}, {"ts": 1775729940000, "open": 0.00647, "high": 0.00702, "low": 0.00646, "close": 0.00665, "volume": 107137582.0, "quote_volume": 724090.7852, "trades": 3591, "taker_buy_quote": 479650.99879}, {"ts": 1775730000000, "open": 0.00665, "high": 0.00703, "low": 0.00652, "close": 0.00672, "volume": 41895739.0, "quote_volume": 283252.1131, "trades": 1643, "taker_buy_quote": 138521.84006}, {"ts": 1775730060000, "open": 0.00669, "high": 0.00683, "low": 0.00666, "close": 0.00683, "volume": 8322450.0, "quote_volume": 56115.64495, "trades": 404, "taker_buy_quote": 31344.40029}, {"ts": 1775730120000, "open": 0.00682, "high": 0.00683, "low": 0.00677, "close": 0.00677, "volume": 2656205.0, "quote_volume": 18059.82163, "trades": 134, "taker_buy_quote": 7195.33431}, {"ts": 1775730180000, "open": 0.00678, "high": 0.00685, "low": 0.00676, "close": 0.00684, "volume": 5852926.0, "quote_volume": 39855.79256, "trades": 247, "taker_buy_quote": 15997.79563}, {"ts": 1775730240000, "open": 0.00684, "high": 0.00686, "low": 0.00679, "close": 0.00685, "volume": 4714526.0, "quote_volume": 32183.1055, "trades": 229, "taker_buy_quote": 20437.72035}, {"ts": 1775730300000, "open": 0.00686, "high": 0.00708, "low": 0.00685, "close": 0.00704, "volume": 7984070.0, "quote_volume": 55819.44732, "trades": 442, "taker_buy_quote": 39400.21249}, {"ts": 1775730360000, "open": 0.00704, "high": 0.00709, "low": 0.00701, "close": 0.00707, "volume": 8092900.0, "quote_volume": 57096.40456, "trades": 282, "taker_buy_quote": 38833.38916}, {"ts": 1775730420000, "open": 0.00706, "high": 0.00718, "low": 0.00706, "close": 0.00713, "volume": 12476236.0, "quote_volume": 88868.89899, "trades": 560, "taker_buy_quote": 61696.26817}, {"ts": 1775730480000, "open": 0.00712, "high": 0.0072, "low": 0.00711, "close": 0.00713, "volume": 8940207.0, "quote_volume": 64029.08784, "trades": 462, "taker_buy_quote": 41266.2604}, {"ts": 1775730540000, "open": 0.00712, "high": 0.00723, "low": 0.00709, "close": 0.00719, "volume": 5856188.0, "quote_volume": 41963.51134, "trades": 398, "taker_buy_quote": 27992.98867}, {"ts": 1775730600000, "open": 0.0072, "high": 0.00724, "low": 0.00717, "close": 0.00718, "volume": 7156729.0, "quote_volume": 51569.41726, "trades": 389, "taker_buy_quote": 35677.30869}, {"ts": 1775730660000, "open": 0.00719, "high": 0.00728, "low": 0.00718, "close": 0.00721, "volume": 5054083.0, "quote_volume": 36475.65533, "trades": 377, "taker_buy_quote": 24694.02579}, {"ts": 1775730720000, "open": 0.0072, "high": 0.00721, "low": 0.0069, "close": 0.00692, "volume": 16219494.0, "quote_volume": 114069.42242, "trades": 744, "taker_buy_quote": 36406.65405}, {"ts": 1775730780000, "open": 0.00692, "high": 0.00706, "low": 0.00689, "close": 0.00704, "volume": 17277639.0, "quote_volume": 120419.36057, "trades": 655, "taker_buy_quote": 69921.05544}, {"ts": 1775730840000, "open": 0.00704, "high": 0.00712, "low": 0.00701, "close": 0.00702, "volume": 7087959.0, "quote_volume": 50070.18559, "trades": 380, "taker_buy_quote": 32477.67742}, {"ts": 1775730900000, "open": 0.00703, "high": 0.00719, "low": 0.00702, "close": 0.00705, "volume": 5649343.0, "quote_volume": 40193.91049, "trades": 365, "taker_buy_quote": 24707.58801}, {"ts": 1775730960000, "open": 0.00706, "high": 0.00723, "low": 0.00706, "close": 0.00719, "volume": 5301052.0, "quote_volume": 38052.73222, "trades": 313, "taker_buy_quote": 29668.1249}, {"ts": 1775731020000, "open": 0.00718, "high": 0.00725, "low": 0.00717, "close": 0.0072, "volume": 6834120.0, "quote_volume": 49205.7033, "trades": 368, "taker_buy_quote": 21377.63842}, {"ts": 1775731080000, "open": 0.00721, "high": 0.00738, "low": 0.00721, "close": 0.00734, "volume": 8158187.0, "quote_volume": 59738.74633, "trades": 452, "taker_buy_quote": 46937.18849}, {"ts": 1775731140000, "open": 0.00735, "high": 0.00741, "low": 0.0073, "close": 0.0074, "volume": 11843646.0, "quote_volume": 86880.7099, "trades": 432, "taker_buy_quote": 43811.79305}, {"ts": 1775731200000, "open": 0.00739, "high": 0.00742, "low": 0.00731, "close": 0.00736, "volume": 6316943.0, "quote_volume": 46517.91198, "trades": 396, "taker_buy_quote": 23588.00032}, {"ts": 1775731260000, "open": 0.00735, "high": 0.0075, "low": 0.00727, "close": 0.00731, "volume": 14714517.0, "quote_volume": 108965.77093, "trades": 711, "taker_buy_quote": 58606.79098}, {"ts": 1775731320000, "open": 0.00731, "high": 0.00741, "low": 0.00731, "close": 0.00741, "volume": 3377128.0, "quote_volume": 24896.74423, "trades": 202, "taker_buy_quote": 15127.22914}, {"ts": 1775731380000, "open": 0.00742, "high": 0.00752, "low": 0.00741, "close": 0.0075, "volume": 6429959.0, "quote_volume": 48062.1144, "trades": 336, "taker_buy_quote": 31058.74667}, {"ts": 1775731440000, "open": 0.00751, "high": 0.00753, "low": 0.00743, "close": 0.00745, "volume": 16622884.0, "quote_volume": 124576.69738, "trades": 525, "taker_buy_quote": 50525.08834}, {"ts": 1775731500000, "open": 0.00746, "high": 0.00749, "low": 0.00735, "close": 0.0074, "volume": 7583031.0, "quote_volume": 56092.79385, "trades": 465, "taker_buy_quote": 20155.50382}, {"ts": 1775731560000, "open": 0.00741, "high": 0.00753, "low": 0.00737, "close": 0.00747, "volume": 7331726.0, "quote_volume": 54798.17144, "trades": 487, "taker_buy_quote": 36860.66958}, {"ts": 1775731620000, "open": 0.00746, "high": 0.00747, "low": 0.00733, "close": 0.00741, "volume": 12136422.0, "quote_volume": 89967.85874, "trades": 542, "taker_buy_quote": 28282.80645}, {"ts": 1775731680000, "open": 0.00742, "high": 0.00747, "low": 0.00738, "close": 0.00741, "volume": 4153004.0, "quote_volume": 30878.20373, "trades": 241, "taker_buy_quote": 6160.39297}, {"ts": 1775731740000, "open": 0.00742, "high": 0.0076, "low": 0.00742, "close": 0.00757, "volume": 15865426.0, "quote_volume": 119662.33161, "trades": 562, "taker_buy_quote": 83584.77788}, {"ts": 1775731800000, "open": 0.00757, "high": 0.00776, "low": 0.00752, "close": 0.00771, "volume": 20892342.0, "quote_volume": 160062.663, "trades": 1102, "taker_buy_quote": 107666.88233}, {"ts": 1775731860000, "open": 0.00769, "high": 0.00771, "low": 0.00758, "close": 0.00767, "volume": 8028728.0, "quote_volume": 61426.16069, "trades": 361, "taker_buy_quote": 27933.43946}, {"ts": 1775731920000, "open": 0.00767, "high": 0.00768, "low": 0.00759, "close": 0.00764, "volume": 4723225.0, "quote_volume": 36099.24155, "trades": 133, "taker_buy_quote": 6141.60586}, {"ts": 1775731980000, "open": 0.00763, "high": 0.00763, "low": 0.00758, "close": 0.00761, "volume": 3220320.0, "quote_volume": 24482.37506, "trades": 140, "taker_buy_quote": 9970.5388}, {"ts": 1775732040000, "open": 0.00762, "high": 0.00774, "low": 0.00761, "close": 0.0077, "volume": 5159912.0, "quote_volume": 39731.56346, "trades": 333, "taker_buy_quote": 23895.94331}, {"ts": 1775732100000, "open": 0.00771, "high": 0.00774, "low": 0.00761, "close": 0.00761, "volume": 3246083.0, "quote_volume": 24916.2977, "trades": 209, "taker_buy_quote": 9202.93637}, {"ts": 1775732160000, "open": 0.00761, "high": 0.00764, "low": 0.00754, "close": 0.00756, "volume": 6459783.0, "quote_volume": 49091.15846, "trades": 264, "taker_buy_quote": 22507.97631}, {"ts": 1775732220000, "open": 0.00756, "high": 0.00764, "low": 0.00755, "close": 0.00759, "volume": 3112596.0, "quote_volume": 23682.49852, "trades": 137, "taker_buy_quote": 14345.98976}, {"ts": 1775732280000, "open": 0.0076, "high": 0.00774, "low": 0.00758, "close": 0.0077, "volume": 6001018.0, "quote_volume": 46090.01574, "trades": 332, "taker_buy_quote": 34596.37694}, {"ts": 1775732340000, "open": 0.00771, "high": 0.00788, "low": 0.0077, "close": 0.00776, "volume": 12155928.0, "quote_volume": 94758.7604, "trades": 731, "taker_buy_quote": 58222.9033}, {"ts": 1775732400000, "open": 0.00779, "high": 0.00785, "low": 0.00772, "close": 0.00779, "volume": 9791552.0, "quote_volume": 76263.19778, "trades": 555, "taker_buy_quote": 37638.14494}, {"ts": 1775732460000, "open": 0.0078, "high": 0.00787, "low": 0.0077, "close": 0.00785, "volume": 15142443.0, "quote_volume": 117932.67689, "trades": 768, "taker_buy_quote": 41590.50919}, {"ts": 1775732520000, "open": 0.00784, "high": 0.00801, "low": 0.00784, "close": 0.00786, "volume": 22377676.0, "quote_volume": 177321.80431, "trades": 1014, "taker_buy_quote": 107543.22933}, {"ts": 1775732580000, "open": 0.00786, "high": 0.00795, "low": 0.00777, "close": 0.00786, "volume": 14158995.0, "quote_volume": 111206.36532, "trades": 645, "taker_buy_quote": 56005.99051}, {"ts": 1775732640000, "open": 0.00784, "high": 0.00787, "low": 0.0078, "close": 0.00784, "volume": 4966581.0, "quote_volume": 38978.28881, "trades": 261, "taker_buy_quote": 15767.77015}, {"ts": 1775732700000, "open": 0.00782, "high": 0.00788, "low": 0.00774, "close": 0.00778, "volume": 6833353.0, "quote_volume": 53374.328, "trades": 290, "taker_buy_quote": 29376.91509}, {"ts": 1775732760000, "open": 0.0078, "high": 0.0079, "low": 0.00779, "close": 0.00784, "volume": 2361269.0, "quote_volume": 18529.1133, "trades": 173, "taker_buy_quote": 6682.74039}, {"ts": 1775732820000, "open": 0.00783, "high": 0.00783, "low": 0.00752, "close": 0.00759, "volume": 18190468.0, "quote_volume": 138560.10272, "trades": 764, "taker_buy_quote": 44243.48928}, {"ts": 1775732880000, "open": 0.0076, "high": 0.00767, "low": 0.00758, "close": 0.00766, "volume": 6487973.0, "quote_volume": 49501.13822, "trades": 286, "taker_buy_quote": 28699.63664}, {"ts": 1775732940000, "open": 0.00768, "high": 0.00774, "low": 0.00765, "close": 0.00771, "volume": 4374953.0, "quote_volume": 33618.07713, "trades": 254, "taker_buy_quote": 13423.73049}, {"ts": 1775733000000, "open": 0.00771, "high": 0.00777, "low": 0.00743, "close": 0.00748, "volume": 10889985.0, "quote_volume": 82448.075, "trades": 462, "taker_buy_quote": 22661.90999}, {"ts": 1775733060000, "open": 0.00746, "high": 0.00757, "low": 0.0074, "close": 0.00749, "volume": 7509761.0, "quote_volume": 56145.85366, "trades": 426, "taker_buy_quote": 31464.33222}, {"ts": 1775733120000, "open": 0.00746, "high": 0.00755, "low": 0.00741, "close": 0.0075, "volume": 6194845.0, "quote_volume": 46317.3046, "trades": 277, "taker_buy_quote": 15957.12054}, {"ts": 1775733180000, "open": 0.00749, "high": 0.00749, "low": 0.00734, "close": 0.00737, "volume": 6176143.0, "quote_volume": 45834.89191, "trades": 302, "taker_buy_quote": 26620.46719}, {"ts": 1775733240000, "open": 0.00738, "high": 0.00743, "low": 0.00731, "close": 0.00734, "volume": 4504917.0, "quote_volume": 33233.05889, "trades": 225, "taker_buy_quote": 8832.50735}, {"ts": 1775733300000, "open": 0.00734, "high": 0.00737, "low": 0.00712, "close": 0.00737, "volume": 40293879.0, "quote_volume": 291708.78216, "trades": 2425, "taker_buy_quote": 122482.60885}, {"ts": 1775733360000, "open": 0.00738, "high": 0.00749, "low": 0.00737, "close": 0.00745, "volume": 10854303.0, "quote_volume": 80851.53334, "trades": 426, "taker_buy_quote": 44868.61878}, {"ts": 1775733420000, "open": 0.00746, "high": 0.00747, "low": 0.00737, "close": 0.00738, "volume": 6382599.0, "quote_volume": 47439.20617, "trades": 314, "taker_buy_quote": 27516.75533}, {"ts": 1775733480000, "open": 0.00738, "high": 0.00752, "low": 0.00736, "close": 0.00751, "volume": 6688655.0, "quote_volume": 49842.73208, "trades": 241, "taker_buy_quote": 42966.84914}, {"ts": 1775733540000, "open": 0.0075, "high": 0.00755, "low": 0.00748, "close": 0.00755, "volume": 2564982.0, "quote_volume": 19276.74762, "trades": 157, "taker_buy_quote": 11907.59931}, {"ts": 1775733600000, "open": 0.00754, "high": 0.00757, "low": 0.00743, "close": 0.00744, "volume": 4181600.0, "quote_volume": 31374.96366, "trades": 244, "taker_buy_quote": 10207.80609}, {"ts": 1775733660000, "open": 0.00745, "high": 0.00752, "low": 0.0074, "close": 0.00752, "volume": 1370697.0, "quote_volume": 10237.92379, "trades": 119, "taker_buy_quote": 7039.86737}, {"ts": 1775733720000, "open": 0.00752, "high": 0.00754, "low": 0.00743, "close": 0.00743, "volume": 1630914.0, "quote_volume": 12216.52085, "trades": 123, "taker_buy_quote": 6842.58573}, {"ts": 1775733780000, "open": 0.00743, "high": 0.00752, "low": 0.00737, "close": 0.00752, "volume": 4577894.0, "quote_volume": 34082.21236, "trades": 277, "taker_buy_quote": 23122.21149}, {"ts": 1775733840000, "open": 0.0075, "high": 0.00761, "low": 0.0075, "close": 0.0076, "volume": 2444248.0, "quote_volume": 18476.12691, "trades": 196, "taker_buy_quote": 13504.94792}, {"ts": 1775733900000, "open": 0.00761, "high": 0.00772, "low": 0.00761, "close": 0.00767, "volume": 10828301.0, "quote_volume": 83068.4022, "trades": 508, "taker_buy_quote": 51378.56587}, {"ts": 1775733960000, "open": 0.00769, "high": 0.00769, "low": 0.00748, "close": 0.0076, "volume": 4651478.0, "quote_volume": 35228.88657, "trades": 329, "taker_buy_quote": 16965.15835}, {"ts": 1775734020000, "open": 0.00759, "high": 0.00769, "low": 0.00759, "close": 0.00766, "volume": 3979546.0, "quote_volume": 30420.10209, "trades": 242, "taker_buy_quote": 23088.74773}, {"ts": 1775734080000, "open": 0.00767, "high": 0.00767, "low": 0.00761, "close": 0.00763, "volume": 4287360.0, "quote_volume": 32762.00226, "trades": 202, "taker_buy_quote": 19242.26933}, {"ts": 1775734140000, "open": 0.00762, "high": 0.00763, "low": 0.00757, "close": 0.00757, "volume": 2282694.0, "quote_volume": 17361.1568, "trades": 114, "taker_buy_quote": 6824.37501}, {"ts": 1775734200000, "open": 0.00756, "high": 0.00758, "low": 0.00752, "close": 0.00752, "volume": 1666634.0, "quote_volume": 12575.83891, "trades": 80, "taker_buy_quote": 3545.44604}, {"ts": 1775734260000, "open": 0.00752, "high": 0.00753, "low": 0.00748, "close": 0.00749, "volume": 2297889.0, "quote_volume": 17259.42321, "trades": 103, "taker_buy_quote": 8832.87436}, {"ts": 1775734320000, "open": 0.00747, "high": 0.00752, "low": 0.00745, "close": 0.0075, "volume": 3463914.0, "quote_volume": 25917.60319, "trades": 124, "taker_buy_quote": 9122.33291}, {"ts": 1775734380000, "open": 0.0075, "high": 0.00753, "low": 0.00745, "close": 0.00746, "volume": 1923827.0, "quote_volume": 14385.95877, "trades": 78, "taker_buy_quote": 5731.74263}, {"ts": 1775734440000, "open": 0.00745, "high": 0.00748, "low": 0.00744, "close": 0.00747, "volume": 694008.0, "quote_volume": 5180.40208, "trades": 37, "taker_buy_quote": 1543.47743}, {"ts": 1775734500000, "open": 0.00747, "high": 0.00759, "low": 0.00747, "close": 0.00759, "volume": 2738093.0, "quote_volume": 20639.3449, "trades": 159, "taker_buy_quote": 12958.69944}, {"ts": 1775734560000, "open": 0.00759, "high": 0.00763, "low": 0.0075, "close": 0.00752, "volume": 5121855.0, "quote_volume": 38772.71897, "trades": 176, "taker_buy_quote": 22517.2594}, {"ts": 1775734620000, "open": 0.00754, "high": 0.0076, "low": 0.0075, "close": 0.0076, "volume": 2012387.0, "quote_volume": 15208.56166, "trades": 89, "taker_buy_quote": 12163.75092}, {"ts": 1775734680000, "open": 0.00761, "high": 0.00767, "low": 0.00761, "close": 0.00767, "volume": 3443874.0, "quote_volume": 26371.98204, "trades": 135, "taker_buy_quote": 17776.68148}, {"ts": 1775734740000, "open": 0.00767, "high": 0.00779, "low": 0.00764, "close": 0.00769, "volume": 5866010.0, "quote_volume": 45182.14631, "trades": 233, "taker_buy_quote": 26977.52188}, {"ts": 1775734800000, "open": 0.00771, "high": 0.00788, "low": 0.00771, "close": 0.00786, "volume": 8527353.0, "quote_volume": 66435.07012, "trades": 344, "taker_buy_quote": 49933.03594}, {"ts": 1775734860000, "open": 0.00787, "high": 0.00789, "low": 0.00782, "close": 0.00787, "volume": 6305656.0, "quote_volume": 49490.28891, "trades": 388, "taker_buy_quote": 29478.84177}, {"ts": 1775734920000, "open": 0.00785, "high": 0.00828, "low": 0.00782, "close": 0.00825, "volume": 21154717.0, "quote_volume": 171198.88522, "trades": 998, "taker_buy_quote": 102582.14002}, {"ts": 1775734980000, "open": 0.00824, "high": 0.00843, "low": 0.00822, "close": 0.0083, "volume": 20826261.0, "quote_volume": 173471.32337, "trades": 1272, "taker_buy_quote": 80077.71693}, {"ts": 1775735040000, "open": 0.00829, "high": 0.00835, "low": 0.00818, "close": 0.00824, "volume": 17467434.0, "quote_volume": 144179.07509, "trades": 798, "taker_buy_quote": 54761.5338}, {"ts": 1775735100000, "open": 0.00824, "high": 0.00841, "low": 0.00824, "close": 0.00833, "volume": 11996233.0, "quote_volume": 100046.30079, "trades": 608, "taker_buy_quote": 58356.7895}, {"ts": 1775735160000, "open": 0.00834, "high": 0.00835, "low": 0.00815, "close": 0.00824, "volume": 8680791.0, "quote_volume": 71509.24099, "trades": 449, "taker_buy_quote": 35318.31892}, {"ts": 1775735220000, "open": 0.00822, "high": 0.00828, "low": 0.00809, "close": 0.00812, "volume": 3878517.0, "quote_volume": 31715.5386, "trades": 267, "taker_buy_quote": 18180.54431}, {"ts": 1775735280000, "open": 0.0081, "high": 0.00814, "low": 0.0078, "close": 0.00786, "volume": 20400089.0, "quote_volume": 162699.37978, "trades": 1082, "taker_buy_quote": 60340.35485}, {"ts": 1775735340000, "open": 0.00786, "high": 0.008, "low": 0.00775, "close": 0.00781, "volume": 16444212.0, "quote_volume": 129603.03518, "trades": 806, "taker_buy_quote": 74462.00078}, {"ts": 1775735400000, "open": 0.00781, "high": 0.00794, "low": 0.00779, "close": 0.00788, "volume": 6329451.0, "quote_volume": 49866.08772, "trades": 310, "taker_buy_quote": 25153.44142}, {"ts": 1775735460000, "open": 0.00791, "high": 0.00799, "low": 0.0079, "close": 0.00794, "volume": 3719715.0, "quote_volume": 29535.85559, "trades": 165, "taker_buy_quote": 17804.87172}, {"ts": 1775735520000, "open": 0.00793, "high": 0.00798, "low": 0.0079, "close": 0.00798, "volume": 3151513.0, "quote_volume": 25042.64012, "trades": 125, "taker_buy_quote": 14340.18358}, {"ts": 1775735580000, "open": 0.00797, "high": 0.00807, "low": 0.00796, "close": 0.00805, "volume": 7866988.0, "quote_volume": 63166.55704, "trades": 345, "taker_buy_quote": 37133.31823}, {"ts": 1775735640000, "open": 0.00805, "high": 0.00806, "low": 0.00801, "close": 0.00803, "volume": 2802217.0, "quote_volume": 22532.58532, "trades": 147, "taker_buy_quote": 13082.65034}, {"ts": 1775735700000, "open": 0.00804, "high": 0.00806, "low": 0.00791, "close": 0.00803, "volume": 4506624.0, "quote_volume": 36045.6992, "trades": 265, "taker_buy_quote": 19300.59434}, {"ts": 1775735760000, "open": 0.00803, "high": 0.00806, "low": 0.00796, "close": 0.00805, "volume": 2409425.0, "quote_volume": 19280.85575, "trades": 152, "taker_buy_quote": 10753.98417}, {"ts": 1775735820000, "open": 0.00805, "high": 0.00807, "low": 0.00793, "close": 0.00798, "volume": 6657853.0, "quote_volume": 53192.0773, "trades": 271, "taker_buy_quote": 19743.37477}, {"ts": 1775735880000, "open": 0.00799, "high": 0.00804, "low": 0.00793, "close": 0.00797, "volume": 2231832.0, "quote_volume": 17848.36315, "trades": 94, "taker_buy_quote": 6737.04089}, {"ts": 1775735940000, "open": 0.00796, "high": 0.00799, "low": 0.00781, "close": 0.00792, "volume": 8907582.0, "quote_volume": 70431.23266, "trades": 401, "taker_buy_quote": 42139.72179}, {"ts": 1775736000000, "open": 0.00792, "high": 0.00793, "low": 0.00783, "close": 0.00788, "volume": 6840005.0, "quote_volume": 53808.81189, "trades": 319, "taker_buy_quote": 29384.9516}, {"ts": 1775736060000, "open": 0.00788, "high": 0.00802, "low": 0.00778, "close": 0.00792, "volume": 9977657.0, "quote_volume": 79101.07345, "trades": 558, "taker_buy_quote": 46664.60079}, {"ts": 1775736120000, "open": 0.00791, "high": 0.00809, "low": 0.00787, "close": 0.00808, "volume": 5682445.0, "quote_volume": 45588.70187, "trades": 314, "taker_buy_quote": 30038.2889}, {"ts": 1775736180000, "open": 0.00808, "high": 0.00808, "low": 0.00799, "close": 0.008, "volume": 4097542.0, "quote_volume": 32856.08944, "trades": 287, "taker_buy_quote": 17145.1889}, {"ts": 1775736240000, "open": 0.008, "high": 0.00802, "low": 0.00782, "close": 0.00789, "volume": 6205918.0, "quote_volume": 48903.35492, "trades": 323, "taker_buy_quote": 18136.54866}, {"ts": 1775736300000, "open": 0.00789, "high": 0.00805, "low": 0.00789, "close": 0.00795, "volume": 7793414.0, "quote_volume": 62127.37531, "trades": 715, "taker_buy_quote": 39183.48}, {"ts": 1775736360000, "open": 0.00795, "high": 0.00798, "low": 0.00792, "close": 0.00793, "volume": 3317299.0, "quote_volume": 26367.06551, "trades": 245, "taker_buy_quote": 17906.55978}, {"ts": 1775736420000, "open": 0.00795, "high": 0.00801, "low": 0.00785, "close": 0.00788, "volume": 7337140.0, "quote_volume": 58229.76535, "trades": 445, "taker_buy_quote": 32965.58309}, {"ts": 1775736480000, "open": 0.00786, "high": 0.00789, "low": 0.00767, "close": 0.00774, "volume": 9983065.0, "quote_volume": 77441.41606, "trades": 506, "taker_buy_quote": 22321.97509}, {"ts": 1775736540000, "open": 0.00773, "high": 0.00788, "low": 0.00773, "close": 0.00787, "volume": 4091833.0, "quote_volume": 31993.5316, "trades": 243, "taker_buy_quote": 23522.64997}, {"ts": 1775736600000, "open": 0.00785, "high": 0.00787, "low": 0.0078, "close": 0.00785, "volume": 2481161.0, "quote_volume": 19449.04994, "trades": 115, "taker_buy_quote": 13745.24627}, {"ts": 1775736660000, "open": 0.00783, "high": 0.00796, "low": 0.00782, "close": 0.00795, "volume": 4830861.0, "quote_volume": 38192.26705, "trades": 248, "taker_buy_quote": 32421.57576}, {"ts": 1775736720000, "open": 0.00795, "high": 0.00796, "low": 0.00788, "close": 0.0079, "volume": 2200748.0, "quote_volume": 17420.80511, "trades": 117, "taker_buy_quote": 8553.62833}, {"ts": 1775736780000, "open": 0.0079, "high": 0.00795, "low": 0.00785, "close": 0.00791, "volume": 3657170.0, "quote_volume": 28979.3494, "trades": 142, "taker_buy_quote": 18677.95816}, {"ts": 1775736840000, "open": 0.00793, "high": 0.00795, "low": 0.00791, "close": 0.00795, "volume": 2546775.0, "quote_volume": 20192.25105, "trades": 106, "taker_buy_quote": 11362.82207}, {"ts": 1775736900000, "open": 0.00794, "high": 0.00799, "low": 0.00792, "close": 0.00796, "volume": 3420982.0, "quote_volume": 27221.55081, "trades": 121, "taker_buy_quote": 12187.7234}, {"ts": 1775736960000, "open": 0.00795, "high": 0.00797, "low": 0.00791, "close": 0.00796, "volume": 2189775.0, "quote_volume": 17375.4808, "trades": 91, "taker_buy_quote": 7630.63133}, {"ts": 1775737020000, "open": 0.00797, "high": 0.00797, "low": 0.00785, "close": 0.00796, "volume": 4295297.0, "quote_volume": 33916.54107, "trades": 205, "taker_buy_quote": 9095.29593}, {"ts": 1775737080000, "open": 0.00796, "high": 0.00798, "low": 0.00792, "close": 0.00793, "volume": 2171369.0, "quote_volume": 17270.42766, "trades": 126, "taker_buy_quote": 11737.07951}, {"ts": 1775737140000, "open": 0.00793, "high": 0.00793, "low": 0.00782, "close": 0.00783, "volume": 1396310.0, "quote_volume": 10978.95742, "trades": 97, "taker_buy_quote": 2386.22132}, {"ts": 1775737200000, "open": 0.00783, "high": 0.00783, "low": 0.00759, "close": 0.00773, "volume": 10406757.0, "quote_volume": 80144.50558, "trades": 447, "taker_buy_quote": 42851.5335}, {"ts": 1775737260000, "open": 0.00772, "high": 0.00776, "low": 0.00772, "close": 0.00773, "volume": 1899857.0, "quote_volume": 14716.02365, "trades": 123, "taker_buy_quote": 7307.76995}, {"ts": 1775737320000, "open": 0.00772, "high": 0.00775, "low": 0.00768, "close": 0.00769, "volume": 1202300.0, "quote_volume": 9266.29974, "trades": 73, "taker_buy_quote": 3391.13059}, {"ts": 1775737380000, "open": 0.00769, "high": 0.00769, "low": 0.00759, "close": 0.00761, "volume": 3164839.0, "quote_volume": 24115.85806, "trades": 162, "taker_buy_quote": 7703.49159}, {"ts": 1775737440000, "open": 0.00762, "high": 0.00767, "low": 0.00761, "close": 0.00764, "volume": 5075020.0, "quote_volume": 38800.31045, "trades": 168, "taker_buy_quote": 30086.22218}, {"ts": 1775737500000, "open": 0.00762, "high": 0.00764, "low": 0.0075, "close": 0.00764, "volume": 4975320.0, "quote_volume": 37610.72431, "trades": 276, "taker_buy_quote": 15769.37073}, {"ts": 1775737560000, "open": 0.00763, "high": 0.00767, "low": 0.00762, "close": 0.00765, "volume": 2508882.0, "quote_volume": 19199.05557, "trades": 127, "taker_buy_quote": 13141.31422}, {"ts": 1775737620000, "open": 0.00766, "high": 0.00774, "low": 0.00766, "close": 0.00772, "volume": 2020574.0, "quote_volume": 15541.69567, "trades": 91, "taker_buy_quote": 10206.1166}, {"ts": 1775737680000, "open": 0.00771, "high": 0.00774, "low": 0.00769, "close": 0.00774, "volume": 685173.0, "quote_volume": 5289.67126, "trades": 40, "taker_buy_quote": 2450.58009}, {"ts": 1775737740000, "open": 0.00775, "high": 0.00777, "low": 0.00769, "close": 0.00777, "volume": 1700534.0, "quote_volume": 13155.35365, "trades": 116, "taker_buy_quote": 10115.10366}, {"ts": 1775737800000, "open": 0.00778, "high": 0.00779, "low": 0.00771, "close": 0.00774, "volume": 3416341.0, "quote_volume": 26466.60305, "trades": 178, "taker_buy_quote": 11810.62809}, {"ts": 1775737860000, "open": 0.00773, "high": 0.00777, "low": 0.0077, "close": 0.0077, "volume": 3403297.0, "quote_volume": 26347.46709, "trades": 203, "taker_buy_quote": 9437.54668}, {"ts": 1775737920000, "open": 0.00771, "high": 0.00775, "low": 0.00762, "close": 0.00773, "volume": 7245225.0, "quote_volume": 55575.30046, "trades": 322, "taker_buy_quote": 33052.83572}, {"ts": 1775737980000, "open": 0.00775, "high": 0.00778, "low": 0.00772, "close": 0.00775, "volume": 9064237.0, "quote_volume": 70325.68903, "trades": 322, "taker_buy_quote": 46412.70559}, {"ts": 1775738040000, "open": 0.00775, "high": 0.00778, "low": 0.00756, "close": 0.0076, "volume": 19928403.0, "quote_volume": 153388.04187, "trades": 671, "taker_buy_quote": 51629.44122}, {"ts": 1775738100000, "open": 0.00762, "high": 0.00767, "low": 0.0076, "close": 0.00763, "volume": 2054130.0, "quote_volume": 15663.42377, "trades": 103, "taker_buy_quote": 5956.3921}, {"ts": 1775738160000, "open": 0.00763, "high": 0.00763, "low": 0.00753, "close": 0.00759, "volume": 8867439.0, "quote_volume": 67215.95276, "trades": 414, "taker_buy_quote": 42668.47111}, {"ts": 1775738220000, "open": 0.0076, "high": 0.00767, "low": 0.00754, "close": 0.00767, "volume": 9979073.0, "quote_volume": 75931.17779, "trades": 393, "taker_buy_quote": 52896.61912}, {"ts": 1775738280000, "open": 0.00766, "high": 0.00767, "low": 0.00761, "close": 0.00762, "volume": 15246855.0, "quote_volume": 116483.24927, "trades": 493, "taker_buy_quote": 63315.97493}, {"ts": 1775738340000, "open": 0.00762, "high": 0.00769, "low": 0.00762, "close": 0.00769, "volume": 15215002.0, "quote_volume": 116368.03906, "trades": 544, "taker_buy_quote": 69457.31624}, {"ts": 1775738400000, "open": 0.00769, "high": 0.00773, "low": 0.00746, "close": 0.00755, "volume": 23397552.0, "quote_volume": 177514.7181, "trades": 1050, "taker_buy_quote": 63640.12207}, {"ts": 1775738460000, "open": 0.00756, "high": 0.00759, "low": 0.00754, "close": 0.00757, "volume": 1181664.0, "quote_volume": 8945.16596, "trades": 177, "taker_buy_quote": 3795.47378}, {"ts": 1775738520000, "open": 0.00757, "high": 0.00761, "low": 0.00757, "close": 0.00759, "volume": 1301146.0, "quote_volume": 9862.14425, "trades": 58, "taker_buy_quote": 6761.14089}, {"ts": 1775738580000, "open": 0.00759, "high": 0.0076, "low": 0.00748, "close": 0.00748, "volume": 11815374.0, "quote_volume": 88985.80792, "trades": 451, "taker_buy_quote": 29031.27832}, {"ts": 1775738640000, "open": 0.00749, "high": 0.00756, "low": 0.00746, "close": 0.00754, "volume": 19643863.0, "quote_volume": 147452.58078, "trades": 762, "taker_buy_quote": 86930.16531}, {"ts": 1775738700000, "open": 0.00754, "high": 0.00764, "low": 0.00751, "close": 0.00759, "volume": 4423911.0, "quote_volume": 33426.95623, "trades": 213, "taker_buy_quote": 15821.61916}, {"ts": 1775738760000, "open": 0.0076, "high": 0.00761, "low": 0.00754, "close": 0.00754, "volume": 1553216.0, "quote_volume": 11763.34503, "trades": 75, "taker_buy_quote": 5123.93987}, {"ts": 1775738820000, "open": 0.00754, "high": 0.00756, "low": 0.00751, "close": 0.00751, "volume": 763797.0, "quote_volume": 5750.76838, "trades": 54, "taker_buy_quote": 1361.19575}, {"ts": 1775738880000, "open": 0.00752, "high": 0.00755, "low": 0.00749, "close": 0.0075, "volume": 1896307.0, "quote_volume": 14265.80838, "trades": 136, "taker_buy_quote": 9688.26442}, {"ts": 1775738940000, "open": 0.00751, "high": 0.00751, "low": 0.00744, "close": 0.00747, "volume": 2062262.0, "quote_volume": 15403.54132, "trades": 132, "taker_buy_quote": 6652.62226}, {"ts": 1775739000000, "open": 0.00746, "high": 0.00751, "low": 0.00746, "close": 0.00749, "volume": 3078694.0, "quote_volume": 23017.62248, "trades": 157, "taker_buy_quote": 8539.02559}, {"ts": 1775739060000, "open": 0.00748, "high": 0.00753, "low": 0.00747, "close": 0.0075, "volume": 1065557.0, "quote_volume": 7981.01664, "trades": 67, "taker_buy_quote": 3426.96326}, {"ts": 1775739120000, "open": 0.0075, "high": 0.00754, "low": 0.00749, "close": 0.00754, "volume": 502950.0, "quote_volume": 3774.45756, "trades": 40, "taker_buy_quote": 632.55251}, {"ts": 1775739180000, "open": 0.00754, "high": 0.00754, "low": 0.00747, "close": 0.0075, "volume": 1141050.0, "quote_volume": 8567.9495, "trades": 53, "taker_buy_quote": 3225.9163}, {"ts": 1775739240000, "open": 0.00751, "high": 0.00751, "low": 0.00742, "close": 0.00745, "volume": 3565951.0, "quote_volume": 26582.40719, "trades": 151, "taker_buy_quote": 11336.40307}, {"ts": 1775739300000, "open": 0.00744, "high": 0.00747, "low": 0.00743, "close": 0.00745, "volume": 2669953.0, "quote_volume": 19875.68437, "trades": 128, "taker_buy_quote": 9293.23039}, {"ts": 1775739360000, "open": 0.00743, "high": 0.00746, "low": 0.00742, "close": 0.00746, "volume": 3279003.0, "quote_volume": 24393.82458, "trades": 172, "taker_buy_quote": 17267.4787}, {"ts": 1775739420000, "open": 0.00745, "high": 0.0075, "low": 0.00745, "close": 0.00748, "volume": 1264146.0, "quote_volume": 9440.87875, "trades": 106, "taker_buy_quote": 5653.31312}, {"ts": 1775739480000, "open": 0.00748, "high": 0.0075, "low": 0.00744, "close": 0.00747, "volume": 1505518.0, "quote_volume": 11263.21746, "trades": 228, "taker_buy_quote": 5559.30175}, {"ts": 1775739540000, "open": 0.00747, "high": 0.00748, "low": 0.00742, "close": 0.00742, "volume": 1104478.0, "quote_volume": 8214.98325, "trades": 56, "taker_buy_quote": 2151.27003}, {"ts": 1775739600000, "open": 0.00742, "high": 0.00748, "low": 0.00739, "close": 0.00747, "volume": 8201516.0, "quote_volume": 60920.8053, "trades": 380, "taker_buy_quote": 30590.24651}, {"ts": 1775739660000, "open": 0.00748, "high": 0.00752, "low": 0.00739, "close": 0.00747, "volume": 8671721.0, "quote_volume": 64585.53231, "trades": 651, "taker_buy_quote": 23842.80635}, {"ts": 1775739720000, "open": 0.00748, "high": 0.0075, "low": 0.00743, "close": 0.00746, "volume": 2855111.0, "quote_volume": 21300.48766, "trades": 149, "taker_buy_quote": 4293.62469}, {"ts": 1775739780000, "open": 0.00746, "high": 0.0075, "low": 0.00743, "close": 0.0075, "volume": 7802161.0, "quote_volume": 58102.99167, "trades": 383, "taker_buy_quote": 34237.26799}, {"ts": 1775739840000, "open": 0.00748, "high": 0.00752, "low": 0.00745, "close": 0.00748, "volume": 1707825.0, "quote_volume": 12764.97903, "trades": 138, "taker_buy_quote": 5030.12963}, {"ts": 1775739900000, "open": 0.00748, "high": 0.00751, "low": 0.00746, "close": 0.00749, "volume": 1694851.0, "quote_volume": 12687.93123, "trades": 188, "taker_buy_quote": 5575.89356}, {"ts": 1775739960000, "open": 0.0075, "high": 0.00752, "low": 0.00748, "close": 0.00748, "volume": 917781.0, "quote_volume": 6880.23595, "trades": 75, "taker_buy_quote": 943.1533}, {"ts": 1775740020000, "open": 0.00747, "high": 0.00747, "low": 0.00736, "close": 0.00742, "volume": 6193664.0, "quote_volume": 45849.15538, "trades": 288, "taker_buy_quote": 14429.72403}, {"ts": 1775740080000, "open": 0.00742, "high": 0.00747, "low": 0.00741, "close": 0.00746, "volume": 991994.0, "quote_volume": 7381.81383, "trades": 80, "taker_buy_quote": 1804.30766}, {"ts": 1775740140000, "open": 0.00747, "high": 0.00748, "low": 0.00742, "close": 0.00743, "volume": 1176002.0, "quote_volume": 8757.54193, "trades": 107, "taker_buy_quote": 4180.79157}, {"ts": 1775740200000, "open": 0.00744, "high": 0.00745, "low": 0.00741, "close": 0.00741, "volume": 1337382.0, "quote_volume": 9918.54845, "trades": 74, "taker_buy_quote": 2716.95767}, {"ts": 1775740260000, "open": 0.00742, "high": 0.00746, "low": 0.0074, "close": 0.00746, "volume": 2475144.0, "quote_volume": 18399.27578, "trades": 158, "taker_buy_quote": 4641.27231}, {"ts": 1775740320000, "open": 0.00747, "high": 0.00751, "low": 0.00737, "close": 0.00737, "volume": 4980155.0, "quote_volume": 37090.13055, "trades": 202, "taker_buy_quote": 18082.9211}, {"ts": 1775740380000, "open": 0.00736, "high": 0.00741, "low": 0.00736, "close": 0.0074, "volume": 1642213.0, "quote_volume": 12120.59699, "trades": 99, "taker_buy_quote": 6211.53964}, {"ts": 1775740440000, "open": 0.0074, "high": 0.00744, "low": 0.00739, "close": 0.00742, "volume": 883192.0, "quote_volume": 6555.63135, "trades": 86, "taker_buy_quote": 2538.35445}, {"ts": 1775740500000, "open": 0.00742, "high": 0.00743, "low": 0.00741, "close": 0.00741, "volume": 661865.0, "quote_volume": 4910.2017, "trades": 60, "taker_buy_quote": 1072.14233}, {"ts": 1775740560000, "open": 0.00741, "high": 0.00746, "low": 0.00739, "close": 0.00744, "volume": 2132426.0, "quote_volume": 15836.02411, "trades": 102, "taker_buy_quote": 3052.90253}, {"ts": 1775740620000, "open": 0.00744, "high": 0.00744, "low": 0.00739, "close": 0.0074, "volume": 806861.0, "quote_volume": 5986.01966, "trades": 78, "taker_buy_quote": 1094.61255}, {"ts": 1775740680000, "open": 0.00739, "high": 0.0074, "low": 0.00737, "close": 0.00738, "volume": 1108340.0, "quote_volume": 8184.93866, "trades": 59, "taker_buy_quote": 722.59924}, {"ts": 1775740740000, "open": 0.00737, "high": 0.00744, "low": 0.00737, "close": 0.00744, "volume": 1853984.0, "quote_volume": 13719.78482, "trades": 90, "taker_buy_quote": 7737.46309}, {"ts": 1775740800000, "open": 0.00743, "high": 0.0075, "low": 0.0074, "close": 0.0075, "volume": 5596335.0, "quote_volume": 41802.45179, "trades": 481, "taker_buy_quote": 29926.55586}, {"ts": 1775740860000, "open": 0.0075, "high": 0.00752, "low": 0.00748, "close": 0.00749, "volume": 2505082.0, "quote_volume": 18778.34687, "trades": 158, "taker_buy_quote": 10821.80355}, {"ts": 1775740920000, "open": 0.00749, "high": 0.00751, "low": 0.00741, "close": 0.00746, "volume": 1927757.0, "quote_volume": 14378.60833, "trades": 167, "taker_buy_quote": 5659.29752}, {"ts": 1775740980000, "open": 0.00745, "high": 0.00749, "low": 0.00742, "close": 0.00742, "volume": 2142008.0, "quote_volume": 15978.9066, "trades": 150, "taker_buy_quote": 5085.7754}, {"ts": 1775741040000, "open": 0.00743, "high": 0.00749, "low": 0.00742, "close": 0.00747, "volume": 1018650.0, "quote_volume": 7603.47716, "trades": 95, "taker_buy_quote": 3053.75846}, {"ts": 1775741100000, "open": 0.00748, "high": 0.00748, "low": 0.00728, "close": 0.0074, "volume": 11496108.0, "quote_volume": 84626.07617, "trades": 598, "taker_buy_quote": 34145.97011}, {"ts": 1775741160000, "open": 0.0074, "high": 0.00746, "low": 0.00737, "close": 0.00743, "volume": 3567411.0, "quote_volume": 26455.36952, "trades": 217, "taker_buy_quote": 5494.00537}, {"ts": 1775741220000, "open": 0.00744, "high": 0.00744, "low": 0.00737, "close": 0.00737, "volume": 1105916.0, "quote_volume": 8177.05375, "trades": 117, "taker_buy_quote": 1064.34089}, {"ts": 1775741280000, "open": 0.00737, "high": 0.00739, "low": 0.00729, "close": 0.00731, "volume": 2628851.0, "quote_volume": 19275.35319, "trades": 139, "taker_buy_quote": 3457.93987}, {"ts": 1775741340000, "open": 0.00733, "high": 0.00738, "low": 0.00732, "close": 0.00737, "volume": 1889533.0, "quote_volume": 13872.64146, "trades": 143, "taker_buy_quote": 6115.76662}, {"ts": 1775741400000, "open": 0.00739, "high": 0.00745, "low": 0.00736, "close": 0.00736, "volume": 2433715.0, "quote_volume": 18020.84656, "trades": 172, "taker_buy_quote": 12031.53908}, {"ts": 1775741460000, "open": 0.00737, "high": 0.0074, "low": 0.00735, "close": 0.00735, "volume": 1368207.0, "quote_volume": 10083.27425, "trades": 133, "taker_buy_quote": 3248.85278}, {"ts": 1775741520000, "open": 0.00736, "high": 0.0074, "low": 0.00735, "close": 0.00738, "volume": 1963091.0, "quote_volume": 14490.75845, "trades": 127, "taker_buy_quote": 8214.40642}, {"ts": 1775741580000, "open": 0.00738, "high": 0.00742, "low": 0.00733, "close": 0.00739, "volume": 3045775.0, "quote_volume": 22446.4537, "trades": 179, "taker_buy_quote": 8770.14034}, {"ts": 1775741640000, "open": 0.00741, "high": 0.00743, "low": 0.00738, "close": 0.00741, "volume": 1249730.0, "quote_volume": 9251.28809, "trades": 156, "taker_buy_quote": 4199.97951}, {"ts": 1775741700000, "open": 0.00742, "high": 0.00746, "low": 0.00739, "close": 0.00746, "volume": 1786941.0, "quote_volume": 13287.93516, "trades": 164, "taker_buy_quote": 5040.97672}, {"ts": 1775741760000, "open": 0.00745, "high": 0.00745, "low": 0.00736, "close": 0.00739, "volume": 1518884.0, "quote_volume": 11242.35746, "trades": 164, "taker_buy_quote": 4926.0543}, {"ts": 1775741820000, "open": 0.00741, "high": 0.00741, "low": 0.00734, "close": 0.00735, "volume": 1114270.0, "quote_volume": 8209.48122, "trades": 136, "taker_buy_quote": 3516.05923}, {"ts": 1775741880000, "open": 0.00734, "high": 0.00736, "low": 0.0073, "close": 0.00731, "volume": 2021853.0, "quote_volume": 14823.32214, "trades": 136, "taker_buy_quote": 2344.83901}, {"ts": 1775741940000, "open": 0.0073, "high": 0.00737, "low": 0.0073, "close": 0.00735, "volume": 2088281.0, "quote_volume": 15333.87151, "trades": 148, "taker_buy_quote": 10351.46283}, {"ts": 1775742000000, "open": 0.00734, "high": 0.00739, "low": 0.00734, "close": 0.00735, "volume": 878715.0, "quote_volume": 6472.67669, "trades": 90, "taker_buy_quote": 2756.78568}, {"ts": 1775742060000, "open": 0.00735, "high": 0.00735, "low": 0.00728, "close": 0.00731, "volume": 2490152.0, "quote_volume": 18205.84007, "trades": 128, "taker_buy_quote": 4524.22235}, {"ts": 1775742120000, "open": 0.0073, "high": 0.00735, "low": 0.0073, "close": 0.00735, "volume": 663059.0, "quote_volume": 4858.12389, "trades": 70, "taker_buy_quote": 1030.89867}, {"ts": 1775742180000, "open": 0.00734, "high": 0.00734, "low": 0.00732, "close": 0.00733, "volume": 1274185.0, "quote_volume": 9338.50839, "trades": 82, "taker_buy_quote": 3291.96367}, {"ts": 1775742240000, "open": 0.00735, "high": 0.00738, "low": 0.00732, "close": 0.00737, "volume": 1641019.0, "quote_volume": 12080.41475, "trades": 73, "taker_buy_quote": 8310.69881}, {"ts": 1775742300000, "open": 0.00738, "high": 0.0074, "low": 0.00735, "close": 0.00738, "volume": 1289664.0, "quote_volume": 9531.31779, "trades": 52, "taker_buy_quote": 7690.78327}, {"ts": 1775742360000, "open": 0.00738, "high": 0.00738, "low": 0.00736, "close": 0.00737, "volume": 133166.0, "quote_volume": 981.64268, "trades": 12, "taker_buy_quote": 739.36466}, {"ts": 1775742420000, "open": 0.00737, "high": 0.00739, "low": 0.00736, "close": 0.00738, "volume": 72975.0, "quote_volume": 538.74307, "trades": 10, "taker_buy_quote": 441.81068}, {"ts": 1775742480000, "open": 0.00739, "high": 0.0074, "low": 0.00735, "close": 0.00736, "volume": 954565.0, "quote_volume": 7043.11154, "trades": 53, "taker_buy_quote": 2385.25546}, {"ts": 1775742540000, "open": 0.00736, "high": 0.00737, "low": 0.00735, "close": 0.00737, "volume": 314027.0, "quote_volume": 2310.77913, "trades": 24, "taker_buy_quote": 1796.53508}, {"ts": 1775742600000, "open": 0.00737, "high": 0.00737, "low": 0.00731, "close": 0.00735, "volume": 354977.0, "quote_volume": 2604.05631, "trades": 30, "taker_buy_quote": 1090.68466}, {"ts": 1775742660000, "open": 0.00736, "high": 0.0074, "low": 0.00736, "close": 0.00738, "volume": 648561.0, "quote_volume": 4789.39657, "trades": 41, "taker_buy_quote": 4160.35777}, {"ts": 1775742720000, "open": 0.00738, "high": 0.00738, "low": 0.00735, "close": 0.00738, "volume": 673114.0, "quote_volume": 4953.05021, "trades": 27, "taker_buy_quote": 1938.75351}, {"ts": 1775742780000, "open": 0.00739, "high": 0.0074, "low": 0.00737, "close": 0.0074, "volume": 144752.0, "quote_volume": 1069.62286, "trades": 15, "taker_buy_quote": 702.94699}, {"ts": 1775742840000, "open": 0.00741, "high": 0.00741, "low": 0.00738, "close": 0.00741, "volume": 456939.0, "quote_volume": 3380.99641, "trades": 22, "taker_buy_quote": 1320.80948}, {"ts": 1775742900000, "open": 0.0074, "high": 0.0074, "low": 0.00732, "close": 0.00733, "volume": 2412812.0, "quote_volume": 17715.05433, "trades": 101, "taker_buy_quote": 7124.37455}, {"ts": 1775742960000, "open": 0.00735, "high": 0.00735, "low": 0.00733, "close": 0.00734, "volume": 143090.0, "quote_volume": 1049.86108, "trades": 9, "taker_buy_quote": 617.35416}, {"ts": 1775743020000, "open": 0.00736, "high": 0.00737, "low": 0.00734, "close": 0.00737, "volume": 219548.0, "quote_volume": 1613.57958, "trades": 21, "taker_buy_quote": 981.93071}, {"ts": 1775743080000, "open": 0.00737, "high": 0.00737, "low": 0.00733, "close": 0.00734, "volume": 320065.0, "quote_volume": 2350.11739, "trades": 16, "taker_buy_quote": 598.66312}, {"ts": 1775743140000, "open": 0.00734, "high": 0.00734, "low": 0.00731, "close": 0.00731, "volume": 849973.0, "quote_volume": 6220.41356, "trades": 47, "taker_buy_quote": 708.95646}, {"ts": 1775743200000, "open": 0.0073, "high": 0.00733, "low": 0.0073, "close": 0.00731, "volume": 689442.0, "quote_volume": 5041.19036, "trades": 38, "taker_buy_quote": 3311.11353}, {"ts": 1775743260000, "open": 0.00733, "high": 0.00735, "low": 0.00732, "close": 0.00734, "volume": 384397.0, "quote_volume": 2823.19207, "trades": 20, "taker_buy_quote": 2642.34669}, {"ts": 1775743320000, "open": 0.00735, "high": 0.00738, "low": 0.00735, "close": 0.00736, "volume": 782393.0, "quote_volume": 5760.24898, "trades": 61, "taker_buy_quote": 3390.02022}, {"ts": 1775743380000, "open": 0.00736, "high": 0.0074, "low": 0.00736, "close": 0.00739, "volume": 1334699.0, "quote_volume": 9864.02139, "trades": 49, "taker_buy_quote": 7532.22037}, {"ts": 1775743440000, "open": 0.00741, "high": 0.00745, "low": 0.00734, "close": 0.00735, "volume": 4396972.0, "quote_volume": 32545.10286, "trades": 134, "taker_buy_quote": 14894.36671}, {"ts": 1775743500000, "open": 0.00735, "high": 0.00737, "low": 0.00734, "close": 0.00736, "volume": 419886.0, "quote_volume": 3087.47231, "trades": 33, "taker_buy_quote": 925.42201}, {"ts": 1775743560000, "open": 0.00737, "high": 0.0074, "low": 0.00737, "close": 0.00739, "volume": 412715.0, "quote_volume": 3051.6488, "trades": 28, "taker_buy_quote": 2588.12762}, {"ts": 1775743620000, "open": 0.0074, "high": 0.00744, "low": 0.00738, "close": 0.00744, "volume": 783220.0, "quote_volume": 5812.53805, "trades": 46, "taker_buy_quote": 3660.57962}, {"ts": 1775743680000, "open": 0.00745, "high": 0.0076, "low": 0.00742, "close": 0.00753, "volume": 5400214.0, "quote_volume": 40611.11651, "trades": 364, "taker_buy_quote": 26942.28784}, {"ts": 1775743740000, "open": 0.00753, "high": 0.00757, "low": 0.00748, "close": 0.00756, "volume": 5860484.0, "quote_volume": 44110.87985, "trades": 233, "taker_buy_quote": 17536.7611}, {"ts": 1775743800000, "open": 0.00756, "high": 0.00757, "low": 0.00745, "close": 0.0075, "volume": 3709542.0, "quote_volume": 27811.15641, "trades": 177, "taker_buy_quote": 15346.41052}, {"ts": 1775743860000, "open": 0.00751, "high": 0.00751, "low": 0.00747, "close": 0.00747, "volume": 597120.0, "quote_volume": 4477.22505, "trades": 44, "taker_buy_quote": 2586.33875}, {"ts": 1775743920000, "open": 0.00747, "high": 0.00748, "low": 0.00743, "close": 0.00746, "volume": 1301370.0, "quote_volume": 9694.55684, "trades": 72, "taker_buy_quote": 4654.40791}, {"ts": 1775743980000, "open": 0.00746, "high": 0.00747, "low": 0.00744, "close": 0.00745, "volume": 842881.0, "quote_volume": 6286.95184, "trades": 46, "taker_buy_quote": 3461.07287}, {"ts": 1775744040000, "open": 0.00743, "high": 0.00744, "low": 0.0074, "close": 0.00741, "volume": 1659473.0, "quote_volume": 12313.04146, "trades": 40, "taker_buy_quote": 4260.04832}, {"ts": 1775744100000, "open": 0.0074, "high": 0.00746, "low": 0.0074, "close": 0.00745, "volume": 1201698.0, "quote_volume": 8938.45646, "trades": 44, "taker_buy_quote": 8220.61479}, {"ts": 1775744160000, "open": 0.00746, "high": 0.00746, "low": 0.00743, "close": 0.00744, "volume": 235946.0, "quote_volume": 1757.40677, "trades": 10, "taker_buy_quote": 505.11036}, {"ts": 1775744220000, "open": 0.00745, "high": 0.00745, "low": 0.00719, "close": 0.00724, "volume": 14695833.0, "quote_volume": 107336.66543, "trades": 766, "taker_buy_quote": 25650.37173}, {"ts": 1775744280000, "open": 0.00725, "high": 0.00733, "low": 0.00725, "close": 0.00732, "volume": 2382569.0, "quote_volume": 17354.41267, "trades": 125, "taker_buy_quote": 12652.09156}, {"ts": 1775744340000, "open": 0.00733, "high": 0.00737, "low": 0.00733, "close": 0.00737, "volume": 951182.0, "quote_volume": 6996.65335, "trades": 49, "taker_buy_quote": 4170.43099}, {"ts": 1775744400000, "open": 0.00738, "high": 0.00746, "low": 0.00737, "close": 0.00741, "volume": 3020702.0, "quote_volume": 22404.12083, "trades": 120, "taker_buy_quote": 19325.87377}, {"ts": 1775744460000, "open": 0.00742, "high": 0.00745, "low": 0.00738, "close": 0.00744, "volume": 4694151.0, "quote_volume": 34822.57627, "trades": 252, "taker_buy_quote": 14346.57225}, {"ts": 1775744520000, "open": 0.00745, "high": 0.00754, "low": 0.00744, "close": 0.00749, "volume": 5876568.0, "quote_volume": 44115.85927, "trades": 260, "taker_buy_quote": 26144.36718}, {"ts": 1775744580000, "open": 0.00749, "high": 0.00749, "low": 0.00744, "close": 0.00745, "volume": 603830.0, "quote_volume": 4500.25711, "trades": 26, "taker_buy_quote": 3192.14336}, {"ts": 1775744640000, "open": 0.00746, "high": 0.00747, "low": 0.00742, "close": 0.00742, "volume": 739875.0, "quote_volume": 5507.10339, "trades": 45, "taker_buy_quote": 2010.26959}, {"ts": 1775744700000, "open": 0.00741, "high": 0.00741, "low": 0.00738, "close": 0.0074, "volume": 617468.0, "quote_volume": 4567.58559, "trades": 34, "taker_buy_quote": 1813.73452}, {"ts": 1775744760000, "open": 0.00742, "high": 0.00743, "low": 0.00737, "close": 0.00739, "volume": 558987.0, "quote_volume": 4136.23304, "trades": 29, "taker_buy_quote": 726.97838}, {"ts": 1775744820000, "open": 0.00738, "high": 0.00738, "low": 0.00733, "close": 0.00735, "volume": 2401170.0, "quote_volume": 17648.15251, "trades": 58, "taker_buy_quote": 2959.81584}, {"ts": 1775744880000, "open": 0.00735, "high": 0.00735, "low": 0.0073, "close": 0.0073, "volume": 1417357.0, "quote_volume": 10374.76093, "trades": 59, "taker_buy_quote": 1803.93568}, {"ts": 1775744940000, "open": 0.0073, "high": 0.0073, "low": 0.00726, "close": 0.00727, "volume": 3321555.0, "quote_volume": 24187.41782, "trades": 96, "taker_buy_quote": 1908.57073}, {"ts": 1775745000000, "open": 0.00727, "high": 0.00727, "low": 0.00724, "close": 0.00724, "volume": 1846763.0, "quote_volume": 13387.65499, "trades": 85, "taker_buy_quote": 4214.79632}, {"ts": 1775745060000, "open": 0.00723, "high": 0.00723, "low": 0.00719, "close": 0.0072, "volume": 1900281.0, "quote_volume": 13702.49679, "trades": 69, "taker_buy_quote": 4083.11961}, {"ts": 1775745120000, "open": 0.00721, "high": 0.00727, "low": 0.00719, "close": 0.00724, "volume": 1763689.0, "quote_volume": 12754.60505, "trades": 72, "taker_buy_quote": 7899.5187}, {"ts": 1775745180000, "open": 0.00724, "high": 0.00728, "low": 0.00723, "close": 0.00728, "volume": 284925.0, "quote_volume": 2067.57637, "trades": 25, "taker_buy_quote": 1386.05432}, {"ts": 1775745240000, "open": 0.00728, "high": 0.0073, "low": 0.00725, "close": 0.00726, "volume": 698764.0, "quote_volume": 5082.18019, "trades": 41, "taker_buy_quote": 3477.82611}, {"ts": 1775745300000, "open": 0.00725, "high": 0.00732, "low": 0.00725, "close": 0.0073, "volume": 558273.0, "quote_volume": 4072.61964, "trades": 42, "taker_buy_quote": 3730.29319}, {"ts": 1775745360000, "open": 0.00731, "high": 0.00735, "low": 0.00731, "close": 0.00732, "volume": 1174928.0, "quote_volume": 8610.78766, "trades": 49, "taker_buy_quote": 6319.74511}, {"ts": 1775745420000, "open": 0.00732, "high": 0.00732, "low": 0.00728, "close": 0.00729, "volume": 752481.0, "quote_volume": 5493.42237, "trades": 37, "taker_buy_quote": 817.39558}, {"ts": 1775745480000, "open": 0.0073, "high": 0.00733, "low": 0.00729, "close": 0.00731, "volume": 376263.0, "quote_volume": 2752.26604, "trades": 23, "taker_buy_quote": 2313.70712}, {"ts": 1775745540000, "open": 0.00732, "high": 0.00735, "low": 0.00731, "close": 0.00733, "volume": 1944957.0, "quote_volume": 14256.42568, "trades": 67, "taker_buy_quote": 10096.27362}, {"ts": 1775745600000, "open": 0.00733, "high": 0.00734, "low": 0.00728, "close": 0.00729, "volume": 649806.0, "quote_volume": 4745.12932, "trades": 34, "taker_buy_quote": 1362.43876}, {"ts": 1775745660000, "open": 0.00728, "high": 0.0073, "low": 0.00727, "close": 0.00729, "volume": 328646.0, "quote_volume": 2393.61021, "trades": 17, "taker_buy_quote": 632.27218}, {"ts": 1775745720000, "open": 0.0073, "high": 0.00735, "low": 0.0073, "close": 0.00735, "volume": 242585.0, "quote_volume": 1777.9828, "trades": 23, "taker_buy_quote": 815.00602}, {"ts": 1775745780000, "open": 0.00734, "high": 0.00735, "low": 0.00733, "close": 0.00734, "volume": 560294.0, "quote_volume": 4111.88239, "trades": 20, "taker_buy_quote": 3297.16541}, {"ts": 1775745840000, "open": 0.00735, "high": 0.00735, "low": 0.00732, "close": 0.00735, "volume": 444321.0, "quote_volume": 3262.33068, "trades": 26, "taker_buy_quote": 1697.8059}, {"ts": 1775745900000, "open": 0.00736, "high": 0.00742, "low": 0.00735, "close": 0.00742, "volume": 1381101.0, "quote_volume": 10214.00021, "trades": 104, "taker_buy_quote": 7408.97698}, {"ts": 1775745960000, "open": 0.00742, "high": 0.00745, "low": 0.00742, "close": 0.00744, "volume": 1212438.0, "quote_volume": 9014.48963, "trades": 44, "taker_buy_quote": 7039.61788}, {"ts": 1775746020000, "open": 0.00744, "high": 0.00745, "low": 0.00739, "close": 0.00739, "volume": 1213102.0, "quote_volume": 9003.67301, "trades": 55, "taker_buy_quote": 5202.09976}, {"ts": 1775746080000, "open": 0.00741, "high": 0.00742, "low": 0.00739, "close": 0.00742, "volume": 1770012.0, "quote_volume": 13110.00286, "trades": 45, "taker_buy_quote": 7195.29688}, {"ts": 1775746140000, "open": 0.00742, "high": 0.00742, "low": 0.00739, "close": 0.00739, "volume": 237406.0, "quote_volume": 1760.33585, "trades": 17, "taker_buy_quote": 871.64224}, {"ts": 1775746200000, "open": 0.00739, "high": 0.0074, "low": 0.00737, "close": 0.00737, "volume": 174042.0, "quote_volume": 1283.77612, "trades": 11, "taker_buy_quote": 208.85024}, {"ts": 1775746260000, "open": 0.00737, "high": 0.00742, "low": 0.00737, "close": 0.00742, "volume": 195497.0, "quote_volume": 1445.9847, "trades": 23, "taker_buy_quote": 1171.43317}, {"ts": 1775746320000, "open": 0.00742, "high": 0.00743, "low": 0.00741, "close": 0.00743, "volume": 407283.0, "quote_volume": 3023.83336, "trades": 23, "taker_buy_quote": 1341.04877}, {"ts": 1775746380000, "open": 0.00743, "high": 0.00749, "low": 0.00743, "close": 0.00748, "volume": 796907.0, "quote_volume": 5953.92781, "trades": 45, "taker_buy_quote": 4113.91248}, {"ts": 1775746440000, "open": 0.00747, "high": 0.00752, "low": 0.00747, "close": 0.0075, "volume": 983277.0, "quote_volume": 7369.09114, "trades": 49, "taker_buy_quote": 4917.3572}, {"ts": 1775746500000, "open": 0.00751, "high": 0.00753, "low": 0.00746, "close": 0.00752, "volume": 2219899.0, "quote_volume": 16656.89796, "trades": 99, "taker_buy_quote": 10250.6844}, {"ts": 1775746560000, "open": 0.00753, "high": 0.00755, "low": 0.00752, "close": 0.00754, "volume": 1449066.0, "quote_volume": 10923.41609, "trades": 43, "taker_buy_quote": 5194.99752}, {"ts": 1775746620000, "open": 0.00754, "high": 0.00754, "low": 0.00748, "close": 0.00748, "volume": 3247911.0, "quote_volume": 24400.94398, "trades": 91, "taker_buy_quote": 9960.92547}, {"ts": 1775746680000, "open": 0.00749, "high": 0.00751, "low": 0.00748, "close": 0.00751, "volume": 1356032.0, "quote_volume": 10163.73039, "trades": 35, "taker_buy_quote": 4709.56954}, {"ts": 1775746740000, "open": 0.00752, "high": 0.00753, "low": 0.00748, "close": 0.00748, "volume": 2535217.0, "quote_volume": 19035.04932, "trades": 82, "taker_buy_quote": 9242.18333}, {"ts": 1775746800000, "open": 0.00748, "high": 0.00752, "low": 0.00744, "close": 0.00751, "volume": 3447182.0, "quote_volume": 25736.28599, "trades": 124, "taker_buy_quote": 7339.83343}, {"ts": 1775746860000, "open": 0.00751, "high": 0.00752, "low": 0.00748, "close": 0.00749, "volume": 1833538.0, "quote_volume": 13759.27698, "trades": 64, "taker_buy_quote": 11090.09395}, {"ts": 1775746920000, "open": 0.00751, "high": 0.00753, "low": 0.0075, "close": 0.00753, "volume": 328998.0, "quote_volume": 2472.79794, "trades": 17, "taker_buy_quote": 1766.08613}, {"ts": 1775746980000, "open": 0.00754, "high": 0.00788, "low": 0.00754, "close": 0.00778, "volume": 18398695.0, "quote_volume": 142418.91229, "trades": 817, "taker_buy_quote": 73668.29196}, {"ts": 1775747040000, "open": 0.00778, "high": 0.00785, "low": 0.00776, "close": 0.00778, "volume": 5775459.0, "quote_volume": 45038.7209, "trades": 282, "taker_buy_quote": 27785.24342}, {"ts": 1775747100000, "open": 0.00779, "high": 0.0078, "low": 0.0076, "close": 0.00768, "volume": 5411730.0, "quote_volume": 41559.72316, "trades": 284, "taker_buy_quote": 18578.63956}, {"ts": 1775747160000, "open": 0.00768, "high": 0.00781, "low": 0.00768, "close": 0.00776, "volume": 7546512.0, "quote_volume": 58525.37774, "trades": 264, "taker_buy_quote": 42735.80654}, {"ts": 1775747220000, "open": 0.00775, "high": 0.00782, "low": 0.00773, "close": 0.00779, "volume": 2840721.0, "quote_volume": 22114.50184, "trades": 150, "taker_buy_quote": 15727.45683}, {"ts": 1775747280000, "open": 0.00781, "high": 0.00784, "low": 0.00776, "close": 0.0078, "volume": 3944865.0, "quote_volume": 30815.14378, "trades": 156, "taker_buy_quote": 21959.41079}, {"ts": 1775747340000, "open": 0.0078, "high": 0.00788, "low": 0.0078, "close": 0.00781, "volume": 2464827.0, "quote_volume": 19325.41861, "trades": 131, "taker_buy_quote": 12365.39766}, {"ts": 1775747400000, "open": 0.00782, "high": 0.00782, "low": 0.0077, "close": 0.00772, "volume": 2105300.0, "quote_volume": 16289.66974, "trades": 95, "taker_buy_quote": 6848.79572}, {"ts": 1775747460000, "open": 0.00772, "high": 0.00774, "low": 0.00767, "close": 0.00767, "volume": 1385560.0, "quote_volume": 10684.77036, "trades": 69, "taker_buy_quote": 3038.4736}, {"ts": 1775747520000, "open": 0.00768, "high": 0.00777, "low": 0.00765, "close": 0.00775, "volume": 4567984.0, "quote_volume": 35216.69866, "trades": 185, "taker_buy_quote": 21890.96263}, {"ts": 1775747580000, "open": 0.00774, "high": 0.00777, "low": 0.00771, "close": 0.00775, "volume": 5638033.0, "quote_volume": 43639.99412, "trades": 366, "taker_buy_quote": 25344.56635}, {"ts": 1775747640000, "open": 0.00775, "high": 0.00776, "low": 0.00771, "close": 0.00773, "volume": 3351636.0, "quote_volume": 25936.17164, "trades": 231, "taker_buy_quote": 9495.89986}, {"ts": 1775747700000, "open": 0.00774, "high": 0.00777, "low": 0.00773, "close": 0.00777, "volume": 2348986.0, "quote_volume": 18215.59214, "trades": 133, "taker_buy_quote": 12853.91541}, {"ts": 1775747760000, "open": 0.00777, "high": 0.00784, "low": 0.00777, "close": 0.00784, "volume": 2181550.0, "quote_volume": 17017.48332, "trades": 118, "taker_buy_quote": 13254.98033}, {"ts": 1775747820000, "open": 0.00782, "high": 0.00786, "low": 0.00782, "close": 0.00782, "volume": 1016558.0, "quote_volume": 7971.53493, "trades": 58, "taker_buy_quote": 5082.91534}, {"ts": 1775747880000, "open": 0.00781, "high": 0.00782, "low": 0.00779, "close": 0.00781, "volume": 901025.0, "quote_volume": 7029.36805, "trades": 43, "taker_buy_quote": 3008.67914}, {"ts": 1775747940000, "open": 0.00782, "high": 0.00783, "low": 0.00775, "close": 0.00779, "volume": 1451276.0, "quote_volume": 11288.21074, "trades": 59, "taker_buy_quote": 6501.20161}, {"ts": 1775748000000, "open": 0.00778, "high": 0.00795, "low": 0.00771, "close": 0.00773, "volume": 14585236.0, "quote_volume": 113868.19157, "trades": 567, "taker_buy_quote": 46333.05597}, {"ts": 1775748060000, "open": 0.00773, "high": 0.00778, "low": 0.00773, "close": 0.00776, "volume": 482043.0, "quote_volume": 3739.89385, "trades": 40, "taker_buy_quote": 1776.94537}, {"ts": 1775748120000, "open": 0.00776, "high": 0.00779, "low": 0.00774, "close": 0.00776, "volume": 767472.0, "quote_volume": 5961.55295, "trades": 59, "taker_buy_quote": 2295.53016}, {"ts": 1775748180000, "open": 0.00776, "high": 0.00786, "low": 0.00776, "close": 0.00785, "volume": 1332710.0, "quote_volume": 10423.61458, "trades": 68, "taker_buy_quote": 5505.10841}, {"ts": 1775748240000, "open": 0.00785, "high": 0.00788, "low": 0.00784, "close": 0.00787, "volume": 1515563.0, "quote_volume": 11924.44244, "trades": 70, "taker_buy_quote": 8185.54288}, {"ts": 1775748300000, "open": 0.00785, "high": 0.00785, "low": 0.00779, "close": 0.00785, "volume": 1286827.0, "quote_volume": 10061.44561, "trades": 65, "taker_buy_quote": 2535.64823}, {"ts": 1775748360000, "open": 0.00785, "high": 0.00787, "low": 0.00778, "close": 0.00778, "volume": 1064231.0, "quote_volume": 8309.10924, "trades": 60, "taker_buy_quote": 3989.47844}, {"ts": 1775748420000, "open": 0.00777, "high": 0.0078, "low": 0.00776, "close": 0.00777, "volume": 892759.0, "quote_volume": 6940.73191, "trades": 36, "taker_buy_quote": 4740.1108}, {"ts": 1775748480000, "open": 0.00775, "high": 0.00779, "low": 0.00775, "close": 0.00776, "volume": 873401.0, "quote_volume": 6774.70496, "trades": 46, "taker_buy_quote": 4482.00045}, {"ts": 1775748540000, "open": 0.00775, "high": 0.0078, "low": 0.00775, "close": 0.0078, "volume": 255055.0, "quote_volume": 1984.02219, "trades": 22, "taker_buy_quote": 1091.23331}, {"ts": 1775748600000, "open": 0.00777, "high": 0.00781, "low": 0.00776, "close": 0.00776, "volume": 542391.0, "quote_volume": 4225.0145, "trades": 38, "taker_buy_quote": 2691.59337}, {"ts": 1775748660000, "open": 0.00776, "high": 0.00779, "low": 0.00776, "close": 0.00777, "volume": 419476.0, "quote_volume": 3259.44105, "trades": 28, "taker_buy_quote": 2671.28341}, {"ts": 1775748720000, "open": 0.00777, "high": 0.00777, "low": 0.00775, "close": 0.00776, "volume": 331914.0, "quote_volume": 2575.10069, "trades": 23, "taker_buy_quote": 253.73326}, {"ts": 1775748780000, "open": 0.00777, "high": 0.00777, "low": 0.00776, "close": 0.00777, "volume": 329444.0, "quote_volume": 2557.96034, "trades": 23, "taker_buy_quote": 1378.17506}, {"ts": 1775748840000, "open": 0.00776, "high": 0.0078, "low": 0.00774, "close": 0.00779, "volume": 1787123.0, "quote_volume": 13885.96076, "trades": 79, "taker_buy_quote": 6424.2543}, {"ts": 1775748900000, "open": 0.00778, "high": 0.00779, "low": 0.00774, "close": 0.00778, "volume": 1294334.0, "quote_volume": 10040.82164, "trades": 53, "taker_buy_quote": 1658.17466}, {"ts": 1775748960000, "open": 0.00777, "high": 0.00783, "low": 0.00774, "close": 0.00775, "volume": 1073186.0, "quote_volume": 8349.01388, "trades": 56, "taker_buy_quote": 2967.23737}, {"ts": 1775749020000, "open": 0.00776, "high": 0.00776, "low": 0.00773, "close": 0.00774, "volume": 703199.0, "quote_volume": 5450.31569, "trades": 34, "taker_buy_quote": 2937.27137}, {"ts": 1775749080000, "open": 0.00774, "high": 0.00774, "low": 0.00764, "close": 0.00768, "volume": 5127402.0, "quote_volume": 39479.01622, "trades": 282, "taker_buy_quote": 15430.99367}, {"ts": 1775749140000, "open": 0.00769, "high": 0.00775, "low": 0.00769, "close": 0.00774, "volume": 704610.0, "quote_volume": 5444.89736, "trades": 45, "taker_buy_quote": 4816.5013}, {"ts": 1775749200000, "open": 0.00773, "high": 0.00774, "low": 0.00772, "close": 0.00773, "volume": 327074.0, "quote_volume": 2527.32033, "trades": 30, "taker_buy_quote": 931.42866}, {"ts": 1775749260000, "open": 0.00774, "high": 0.00774, "low": 0.0077, "close": 0.00774, "volume": 448080.0, "quote_volume": 3456.54595, "trades": 36, "taker_buy_quote": 608.72514}, {"ts": 1775749320000, "open": 0.00774, "high": 0.00774, "low": 0.00766, "close": 0.0077, "volume": 1884156.0, "quote_volume": 14476.63037, "trades": 67, "taker_buy_quote": 1137.2419}, {"ts": 1775749380000, "open": 0.00771, "high": 0.00771, "low": 0.00768, "close": 0.00769, "volume": 695903.0, "quote_volume": 5351.58389, "trades": 44, "taker_buy_quote": 1163.70343}, {"ts": 1775749440000, "open": 0.00771, "high": 0.00776, "low": 0.00771, "close": 0.00773, "volume": 651896.0, "quote_volume": 5044.39474, "trades": 36, "taker_buy_quote": 3663.98596}, {"ts": 1775749500000, "open": 0.00774, "high": 0.00778, "low": 0.00773, "close": 0.00776, "volume": 460866.0, "quote_volume": 3575.08464, "trades": 34, "taker_buy_quote": 2835.40705}, {"ts": 1775749560000, "open": 0.00776, "high": 0.00784, "low": 0.00776, "close": 0.00782, "volume": 3228832.0, "quote_volume": 25179.89579, "trades": 132, "taker_buy_quote": 19926.07684}, {"ts": 1775749620000, "open": 0.00781, "high": 0.00786, "low": 0.00781, "close": 0.00786, "volume": 1743646.0, "quote_volume": 13662.1022, "trades": 74, "taker_buy_quote": 12025.29914}, {"ts": 1775749680000, "open": 0.00785, "high": 0.00786, "low": 0.00781, "close": 0.00781, "volume": 752783.0, "quote_volume": 5900.62721, "trades": 39, "taker_buy_quote": 1359.64481}, {"ts": 1775749740000, "open": 0.00782, "high": 0.00782, "low": 0.00779, "close": 0.00779, "volume": 1073911.0, "quote_volume": 8378.46575, "trades": 33, "taker_buy_quote": 1335.30378}, {"ts": 1775749800000, "open": 0.00778, "high": 0.00816, "low": 0.00778, "close": 0.00811, "volume": 8334239.0, "quote_volume": 66889.87119, "trades": 450, "taker_buy_quote": 47042.1438}, {"ts": 1775749860000, "open": 0.0081, "high": 0.0081, "low": 0.00782, "close": 0.00794, "volume": 25977484.0, "quote_volume": 207249.86476, "trades": 1262, "taker_buy_quote": 75657.09842}, {"ts": 1775749920000, "open": 0.00793, "high": 0.00804, "low": 0.00792, "close": 0.00803, "volume": 4796359.0, "quote_volume": 38348.89837, "trades": 206, "taker_buy_quote": 25245.40249}, {"ts": 1775749980000, "open": 0.00803, "high": 0.00805, "low": 0.00796, "close": 0.00797, "volume": 1729775.0, "quote_volume": 13849.17565, "trades": 109, "taker_buy_quote": 6637.13474}, {"ts": 1775750040000, "open": 0.00799, "high": 0.008, "low": 0.00796, "close": 0.00796, "volume": 1732539.0, "quote_volume": 13818.90142, "trades": 79, "taker_buy_quote": 3584.19851}, {"ts": 1775750100000, "open": 0.00796, "high": 0.00796, "low": 0.00787, "close": 0.0079, "volume": 3539313.0, "quote_volume": 27969.39807, "trades": 140, "taker_buy_quote": 11933.04244}, {"ts": 1775750160000, "open": 0.0079, "high": 0.00792, "low": 0.00781, "close": 0.00792, "volume": 7073015.0, "quote_volume": 55605.87767, "trades": 238, "taker_buy_quote": 30855.02506}, {"ts": 1775750220000, "open": 0.00793, "high": 0.00798, "low": 0.00791, "close": 0.00792, "volume": 8261033.0, "quote_volume": 65641.74699, "trades": 313, "taker_buy_quote": 35067.61557}, {"ts": 1775750280000, "open": 0.00793, "high": 0.00797, "low": 0.00793, "close": 0.00795, "volume": 13470008.0, "quote_volume": 107095.13922, "trades": 535, "taker_buy_quote": 52414.62894}, {"ts": 1775750340000, "open": 0.00794, "high": 0.00797, "low": 0.00793, "close": 0.00796, "volume": 13385944.0, "quote_volume": 106507.443, "trades": 646, "taker_buy_quote": 45629.54849}, {"ts": 1775750400000, "open": 0.00796, "high": 0.00805, "low": 0.00795, "close": 0.00803, "volume": 17143088.0, "quote_volume": 136956.65591, "trades": 819, "taker_buy_quote": 61105.23683}, {"ts": 1775750460000, "open": 0.00802, "high": 0.00808, "low": 0.00782, "close": 0.00782, "volume": 27813687.0, "quote_volume": 220603.46182, "trades": 964, "taker_buy_quote": 71416.07011}, {"ts": 1775750520000, "open": 0.00784, "high": 0.00791, "low": 0.00783, "close": 0.00789, "volume": 1716135.0, "quote_volume": 13488.71743, "trades": 115, "taker_buy_quote": 3179.53592}, {"ts": 1775750580000, "open": 0.0079, "high": 0.00798, "low": 0.00785, "close": 0.00789, "volume": 6893614.0, "quote_volume": 54570.05851, "trades": 274, "taker_buy_quote": 16580.42436}, {"ts": 1775750640000, "open": 0.00788, "high": 0.00797, "low": 0.00785, "close": 0.00797, "volume": 7223690.0, "quote_volume": 57095.36535, "trades": 299, "taker_buy_quote": 35474.95933}, {"ts": 1775750700000, "open": 0.00797, "high": 0.00797, "low": 0.00787, "close": 0.00788, "volume": 1286291.0, "quote_volume": 10181.76124, "trades": 66, "taker_buy_quote": 2995.57801}, {"ts": 1775750760000, "open": 0.00789, "high": 0.00792, "low": 0.00784, "close": 0.00788, "volume": 2516776.0, "quote_volume": 19786.84223, "trades": 82, "taker_buy_quote": 3208.6103}, {"ts": 1775750820000, "open": 0.00788, "high": 0.0079, "low": 0.00786, "close": 0.00786, "volume": 1036974.0, "quote_volume": 8172.05842, "trades": 47, "taker_buy_quote": 1934.65024}, {"ts": 1775750880000, "open": 0.00787, "high": 0.0079, "low": 0.00783, "close": 0.00788, "volume": 2603530.0, "quote_volume": 20442.48411, "trades": 122, "taker_buy_quote": 2798.81754}, {"ts": 1775750940000, "open": 0.0079, "high": 0.00792, "low": 0.00788, "close": 0.00789, "volume": 931730.0, "quote_volume": 7364.62904, "trades": 71, "taker_buy_quote": 1875.70072}, {"ts": 1775751000000, "open": 0.00791, "high": 0.00794, "low": 0.00789, "close": 0.00792, "volume": 1254599.0, "quote_volume": 9928.75219, "trades": 73, "taker_buy_quote": 2504.75416}, {"ts": 1775751060000, "open": 0.00793, "high": 0.00795, "low": 0.0079, "close": 0.00791, "volume": 1346730.0, "quote_volume": 10670.00172, "trades": 70, "taker_buy_quote": 3078.77584}, {"ts": 1775751120000, "open": 0.0079, "high": 0.00803, "low": 0.0079, "close": 0.008, "volume": 3852533.0, "quote_volume": 30749.63525, "trades": 193, "taker_buy_quote": 18522.36463}, {"ts": 1775751180000, "open": 0.00799, "high": 0.00802, "low": 0.00797, "close": 0.008, "volume": 3376843.0, "quote_volume": 27014.35522, "trades": 164, "taker_buy_quote": 12828.14135}, {"ts": 1775751240000, "open": 0.00799, "high": 0.00801, "low": 0.00796, "close": 0.00796, "volume": 1708185.0, "quote_volume": 13641.86841, "trades": 105, "taker_buy_quote": 5506.93766}, {"ts": 1775751300000, "open": 0.00796, "high": 0.00798, "low": 0.00794, "close": 0.00796, "volume": 1263026.0, "quote_volume": 10043.66881, "trades": 78, "taker_buy_quote": 2254.20458}, {"ts": 1775751360000, "open": 0.00796, "high": 0.00803, "low": 0.00796, "close": 0.00801, "volume": 1880035.0, "quote_volume": 15040.01576, "trades": 110, "taker_buy_quote": 9121.14946}, {"ts": 1775751420000, "open": 0.00802, "high": 0.00809, "low": 0.008, "close": 0.00808, "volume": 4746275.0, "quote_volume": 38224.22349, "trades": 214, "taker_buy_quote": 29390.70117}, {"ts": 1775751480000, "open": 0.00808, "high": 0.00815, "low": 0.00806, "close": 0.00812, "volume": 7182518.0, "quote_volume": 58319.20997, "trades": 274, "taker_buy_quote": 29696.47873}, {"ts": 1775751540000, "open": 0.00812, "high": 0.00815, "low": 0.00805, "close": 0.00806, "volume": 6867710.0, "quote_volume": 55618.3454, "trades": 220, "taker_buy_quote": 39496.75886}, {"ts": 1775751600000, "open": 0.00807, "high": 0.00807, "low": 0.00795, "close": 0.008, "volume": 4062729.0, "quote_volume": 32477.31365, "trades": 201, "taker_buy_quote": 9733.26205}, {"ts": 1775751660000, "open": 0.008, "high": 0.00801, "low": 0.00797, "close": 0.00799, "volume": 1670570.0, "quote_volume": 13343.45819, "trades": 110, "taker_buy_quote": 5351.71964}, {"ts": 1775751720000, "open": 0.00801, "high": 0.00802, "low": 0.00798, "close": 0.00799, "volume": 1753023.0, "quote_volume": 14022.21807, "trades": 99, "taker_buy_quote": 5441.81165}, {"ts": 1775751780000, "open": 0.00798, "high": 0.00801, "low": 0.00797, "close": 0.00799, "volume": 1495905.0, "quote_volume": 11950.60088, "trades": 94, "taker_buy_quote": 3633.06524}, {"ts": 1775751840000, "open": 0.00798, "high": 0.00799, "low": 0.00796, "close": 0.00796, "volume": 951257.0, "quote_volume": 7577.81756, "trades": 73, "taker_buy_quote": 782.46242}, {"ts": 1775751900000, "open": 0.00799, "high": 0.00799, "low": 0.00792, "close": 0.00793, "volume": 2828538.0, "quote_volume": 22469.36299, "trades": 126, "taker_buy_quote": 4286.24413}, {"ts": 1775751960000, "open": 0.00795, "high": 0.00795, "low": 0.00788, "close": 0.00791, "volume": 4093563.0, "quote_volume": 32351.22858, "trades": 123, "taker_buy_quote": 10739.77884}, {"ts": 1775752020000, "open": 0.00791, "high": 0.00793, "low": 0.00789, "close": 0.0079, "volume": 1311657.0, "quote_volume": 10375.41726, "trades": 84, "taker_buy_quote": 2114.39407}, {"ts": 1775752080000, "open": 0.00792, "high": 0.00793, "low": 0.0079, "close": 0.00791, "volume": 1208271.0, "quote_volume": 9564.4516, "trades": 81, "taker_buy_quote": 2460.24525}, {"ts": 1775752140000, "open": 0.00791, "high": 0.00793, "low": 0.00788, "close": 0.0079, "volume": 1881159.0, "quote_volume": 14861.42109, "trades": 104, "taker_buy_quote": 6636.60818}, {"ts": 1775752200000, "open": 0.00792, "high": 0.00793, "low": 0.00788, "close": 0.00788, "volume": 1429013.0, "quote_volume": 11283.0676, "trades": 100, "taker_buy_quote": 1946.88416}, {"ts": 1775752260000, "open": 0.0079, "high": 0.0079, "low": 0.00785, "close": 0.00786, "volume": 3515356.0, "quote_volume": 27667.80674, "trades": 190, "taker_buy_quote": 10077.79814}, {"ts": 1775752320000, "open": 0.00788, "high": 0.00788, "low": 0.00777, "close": 0.00778, "volume": 4682289.0, "quote_volume": 36618.82438, "trades": 251, "taker_buy_quote": 7850.50165}, {"ts": 1775752380000, "open": 0.00779, "high": 0.00784, "low": 0.00776, "close": 0.00776, "volume": 4691641.0, "quote_volume": 36628.41906, "trades": 296, "taker_buy_quote": 21068.65571}, {"ts": 1775752440000, "open": 0.00776, "high": 0.00777, "low": 0.00763, "close": 0.00764, "volume": 8836281.0, "quote_volume": 67942.54606, "trades": 434, "taker_buy_quote": 13648.24031}, {"ts": 1775752500000, "open": 0.00765, "high": 0.00772, "low": 0.00765, "close": 0.00769, "volume": 2594066.0, "quote_volume": 19969.8581, "trades": 161, "taker_buy_quote": 9541.91508}, {"ts": 1775752560000, "open": 0.00768, "high": 0.00772, "low": 0.00766, "close": 0.00766, "volume": 2847281.0, "quote_volume": 21865.85123, "trades": 163, "taker_buy_quote": 11996.37298}, {"ts": 1775752620000, "open": 0.00767, "high": 0.00769, "low": 0.00758, "close": 0.00759, "volume": 4491776.0, "quote_volume": 34243.9561, "trades": 233, "taker_buy_quote": 9036.07783}, {"ts": 1775752680000, "open": 0.00759, "high": 0.00764, "low": 0.00758, "close": 0.00762, "volume": 2017882.0, "quote_volume": 15370.6603, "trades": 164, "taker_buy_quote": 7948.23694}, {"ts": 1775752740000, "open": 0.00763, "high": 0.00765, "low": 0.0075, "close": 0.00753, "volume": 4124286.0, "quote_volume": 31128.72024, "trades": 250, "taker_buy_quote": 7044.54754}, {"ts": 1775752800000, "open": 0.00754, "high": 0.00756, "low": 0.00747, "close": 0.0075, "volume": 3206612.0, "quote_volume": 24126.59606, "trades": 229, "taker_buy_quote": 6485.52184}, {"ts": 1775752860000, "open": 0.0075, "high": 0.00757, "low": 0.00747, "close": 0.00754, "volume": 2121453.0, "quote_volume": 15966.70379, "trades": 212, "taker_buy_quote": 5392.00595}, {"ts": 1775752920000, "open": 0.00755, "high": 0.00764, "low": 0.00754, "close": 0.00756, "volume": 2631704.0, "quote_volume": 19980.74821, "trades": 192, "taker_buy_quote": 12499.93972}, {"ts": 1775752980000, "open": 0.00758, "high": 0.00763, "low": 0.00757, "close": 0.0076, "volume": 1480906.0, "quote_volume": 11257.04681, "trades": 128, "taker_buy_quote": 3690.87381}, {"ts": 1775753040000, "open": 0.0076, "high": 0.00766, "low": 0.00759, "close": 0.00763, "volume": 1611163.0, "quote_volume": 12277.55075, "trades": 125, "taker_buy_quote": 6541.73418}, {"ts": 1775753100000, "open": 0.00763, "high": 0.00768, "low": 0.00759, "close": 0.00762, "volume": 1311506.0, "quote_volume": 10003.51649, "trades": 127, "taker_buy_quote": 4122.98074}, {"ts": 1775753160000, "open": 0.00762, "high": 0.00764, "low": 0.00755, "close": 0.00756, "volume": 3175958.0, "quote_volume": 24055.64667, "trades": 168, "taker_buy_quote": 7077.61549}, {"ts": 1775753220000, "open": 0.00757, "high": 0.00758, "low": 0.00751, "close": 0.00753, "volume": 2190967.0, "quote_volume": 16543.24974, "trades": 117, "taker_buy_quote": 4445.59934}, {"ts": 1775753280000, "open": 0.00754, "high": 0.00755, "low": 0.00748, "close": 0.00748, "volume": 1968537.0, "quote_volume": 14815.00072, "trades": 172, "taker_buy_quote": 6261.09856}, {"ts": 1775753340000, "open": 0.00749, "high": 0.00757, "low": 0.00746, "close": 0.00754, "volume": 2606227.0, "quote_volume": 19576.28441, "trades": 154, "taker_buy_quote": 10637.06515}, {"ts": 1775753400000, "open": 0.00755, "high": 0.00756, "low": 0.0075, "close": 0.00754, "volume": 2190870.0, "quote_volume": 16513.01068, "trades": 133, "taker_buy_quote": 7653.72051}, {"ts": 1775753460000, "open": 0.00756, "high": 0.00757, "low": 0.0075, "close": 0.00751, "volume": 2599700.0, "quote_volume": 19561.92622, "trades": 137, "taker_buy_quote": 7424.9976}, {"ts": 1775753520000, "open": 0.00752, "high": 0.00755, "low": 0.00751, "close": 0.00751, "volume": 1536586.0, "quote_volume": 11562.03829, "trades": 103, "taker_buy_quote": 5395.58909}, {"ts": 1775753580000, "open": 0.00752, "high": 0.00753, "low": 0.00748, "close": 0.00748, "volume": 1823565.0, "quote_volume": 13668.68405, "trades": 91, "taker_buy_quote": 3562.96639}, {"ts": 1775753640000, "open": 0.00749, "high": 0.00755, "low": 0.00747, "close": 0.00754, "volume": 1476709.0, "quote_volume": 11101.90908, "trades": 106, "taker_buy_quote": 6111.65404}, {"ts": 1775753700000, "open": 0.00753, "high": 0.00758, "low": 0.00752, "close": 0.00757, "volume": 1730157.0, "quote_volume": 13069.30844, "trades": 127, "taker_buy_quote": 5219.6574}, {"ts": 1775753760000, "open": 0.00758, "high": 0.0077, "low": 0.00756, "close": 0.00766, "volume": 12365477.0, "quote_volume": 94331.67552, "trades": 576, "taker_buy_quote": 66519.18771}, {"ts": 1775753820000, "open": 0.00767, "high": 0.00769, "low": 0.00764, "close": 0.00769, "volume": 989626.0, "quote_volume": 7586.80591, "trades": 70, "taker_buy_quote": 2528.79746}, {"ts": 1775753880000, "open": 0.0077, "high": 0.00771, "low": 0.00767, "close": 0.0077, "volume": 852579.0, "quote_volume": 6554.13006, "trades": 64, "taker_buy_quote": 1821.3912}, {"ts": 1775753940000, "open": 0.00771, "high": 0.00774, "low": 0.0077, "close": 0.00771, "volume": 1426206.0, "quote_volume": 11013.08532, "trades": 85, "taker_buy_quote": 4103.46551}, {"ts": 1775754000000, "open": 0.00774, "high": 0.00774, "low": 0.00764, "close": 0.00765, "volume": 3550923.0, "quote_volume": 27258.12958, "trades": 147, "taker_buy_quote": 9423.2908}, {"ts": 1775754060000, "open": 0.00765, "high": 0.00769, "low": 0.00761, "close": 0.00764, "volume": 1913556.0, "quote_volume": 14653.75079, "trades": 116, "taker_buy_quote": 3279.38012}, {"ts": 1775754120000, "open": 0.00765, "high": 0.00765, "low": 0.00762, "close": 0.00763, "volume": 1025213.0, "quote_volume": 7825.04053, "trades": 97, "taker_buy_quote": 1577.69321}, {"ts": 1775754180000, "open": 0.00763, "high": 0.0077, "low": 0.00761, "close": 0.0077, "volume": 2247332.0, "quote_volume": 17170.57133, "trades": 144, "taker_buy_quote": 11078.51224}, {"ts": 1775754240000, "open": 0.0077, "high": 0.00771, "low": 0.00766, "close": 0.00768, "volume": 934949.0, "quote_volume": 7185.72291, "trades": 101, "taker_buy_quote": 1998.08512}, {"ts": 1775754300000, "open": 0.00768, "high": 0.00768, "low": 0.00761, "close": 0.00762, "volume": 986118.0, "quote_volume": 7527.57634, "trades": 80, "taker_buy_quote": 1000.22954}, {"ts": 1775754360000, "open": 0.00762, "high": 0.00768, "low": 0.00762, "close": 0.00766, "volume": 1316230.0, "quote_volume": 10077.42374, "trades": 86, "taker_buy_quote": 4374.55844}, {"ts": 1775754420000, "open": 0.00767, "high": 0.00776, "low": 0.00766, "close": 0.00776, "volume": 2013575.0, "quote_volume": 15500.70963, "trades": 101, "taker_buy_quote": 9725.97225}, {"ts": 1775754480000, "open": 0.00776, "high": 0.00778, "low": 0.00772, "close": 0.00778, "volume": 1746323.0, "quote_volume": 13563.30261, "trades": 66, "taker_buy_quote": 11658.7002}, {"ts": 1775754540000, "open": 0.00779, "high": 0.00783, "low": 0.00777, "close": 0.00777, "volume": 1851872.0, "quote_volume": 14449.16206, "trades": 137, "taker_buy_quote": 6800.0204}, {"ts": 1775754600000, "open": 0.00777, "high": 0.00777, "low": 0.00772, "close": 0.00774, "volume": 1455270.0, "quote_volume": 11262.76599, "trades": 63, "taker_buy_quote": 6336.19274}, {"ts": 1775754660000, "open": 0.00773, "high": 0.00774, "low": 0.00767, "close": 0.00771, "volume": 1267962.0, "quote_volume": 9774.4789, "trades": 66, "taker_buy_quote": 5362.01578}, {"ts": 1775754720000, "open": 0.00769, "high": 0.00775, "low": 0.00769, "close": 0.00774, "volume": 492267.0, "quote_volume": 3804.87339, "trades": 35, "taker_buy_quote": 1982.31237}, {"ts": 1775754780000, "open": 0.00772, "high": 0.00775, "low": 0.0077, "close": 0.0077, "volume": 619408.0, "quote_volume": 4794.75798, "trades": 21, "taker_buy_quote": 623.80778}, {"ts": 1775754840000, "open": 0.00771, "high": 0.00771, "low": 0.00768, "close": 0.0077, "volume": 519011.0, "quote_volume": 3992.78068, "trades": 26, "taker_buy_quote": 3064.17886}, {"ts": 1775754900000, "open": 0.00771, "high": 0.00771, "low": 0.00767, "close": 0.00768, "volume": 282288.0, "quote_volume": 2168.28864, "trades": 23, "taker_buy_quote": 596.02912}, {"ts": 1775754960000, "open": 0.00768, "high": 0.00768, "low": 0.00763, "close": 0.00767, "volume": 1902173.0, "quote_volume": 14560.93387, "trades": 61, "taker_buy_quote": 4620.05714}, {"ts": 1775755020000, "open": 0.00764, "high": 0.00766, "low": 0.00764, "close": 0.00766, "volume": 229592.0, "quote_volume": 1757.46584, "trades": 14, "taker_buy_quote": 1187.90562}, {"ts": 1775755080000, "open": 0.00767, "high": 0.00767, "low": 0.00759, "close": 0.00763, "volume": 1970798.0, "quote_volume": 15033.20915, "trades": 84, "taker_buy_quote": 4232.44174}, {"ts": 1775755140000, "open": 0.00763, "high": 0.00765, "low": 0.00763, "close": 0.00764, "volume": 118911.0, "quote_volume": 908.68828, "trades": 16, "taker_buy_quote": 735.72995}, {"ts": 1775755200000, "open": 0.00763, "high": 0.00765, "low": 0.00763, "close": 0.00763, "volume": 31264.0, "quote_volume": 238.69627, "trades": 12, "taker_buy_quote": 167.95177}, {"ts": 1775755260000, "open": 0.00764, "high": 0.00766, "low": 0.00761, "close": 0.00761, "volume": 675414.0, "quote_volume": 5147.66721, "trades": 34, "taker_buy_quote": 277.01098}, {"ts": 1775755320000, "open": 0.00763, "high": 0.00764, "low": 0.00763, "close": 0.00764, "volume": 134645.0, "quote_volume": 1028.57211, "trades": 13, "taker_buy_quote": 455.41931}, {"ts": 1775755380000, "open": 0.00764, "high": 0.00764, "low": 0.00759, "close": 0.00763, "volume": 908268.0, "quote_volume": 6910.29751, "trades": 65, "taker_buy_quote": 5469.57272}, {"ts": 1775755440000, "open": 0.00763, "high": 0.00768, "low": 0.00763, "close": 0.00768, "volume": 819999.0, "quote_volume": 6281.9307, "trades": 54, "taker_buy_quote": 5749.11634}, {"ts": 1775755500000, "open": 0.00768, "high": 0.00771, "low": 0.00767, "close": 0.00767, "volume": 426180.0, "quote_volume": 3275.44341, "trades": 24, "taker_buy_quote": 1392.57937}, {"ts": 1775755560000, "open": 0.00766, "high": 0.00766, "low": 0.00758, "close": 0.00758, "volume": 816486.0, "quote_volume": 6214.6823, "trades": 53, "taker_buy_quote": 1165.71782}, {"ts": 1775755620000, "open": 0.00759, "high": 0.00762, "low": 0.00758, "close": 0.0076, "volume": 390652.0, "quote_volume": 2968.67218, "trades": 41, "taker_buy_quote": 1299.71067}, {"ts": 1775755680000, "open": 0.00761, "high": 0.00765, "low": 0.00761, "close": 0.00763, "volume": 518430.0, "quote_volume": 3956.66607, "trades": 24, "taker_buy_quote": 2338.43827}, {"ts": 1775755740000, "open": 0.00763, "high": 0.00768, "low": 0.00762, "close": 0.00768, "volume": 242355.0, "quote_volume": 1854.86215, "trades": 19, "taker_buy_quote": 957.64086}, {"ts": 1775755800000, "open": 0.00768, "high": 0.00771, "low": 0.00765, "close": 0.0077, "volume": 1372705.0, "quote_volume": 10533.98305, "trades": 68, "taker_buy_quote": 7988.53758}, {"ts": 1775755860000, "open": 0.00771, "high": 0.00771, "low": 0.00765, "close": 0.00765, "volume": 151608.0, "quote_volume": 1164.68108, "trades": 24, "taker_buy_quote": 760.00782}, {"ts": 1775755920000, "open": 0.00765, "high": 0.00766, "low": 0.00765, "close": 0.00765, "volume": 154598.0, "quote_volume": 1183.70809, "trades": 7, "taker_buy_quote": 392.13135}, {"ts": 1775755980000, "open": 0.00765, "high": 0.00766, "low": 0.00764, "close": 0.00765, "volume": 221388.0, "quote_volume": 1693.72799, "trades": 19, "taker_buy_quote": 1307.13035}, {"ts": 1775756040000, "open": 0.00765, "high": 0.00765, "low": 0.00762, "close": 0.00762, "volume": 546963.0, "quote_volume": 4176.71984, "trades": 25, "taker_buy_quote": 298.41766}, {"ts": 1775756100000, "open": 0.00762, "high": 0.00764, "low": 0.0076, "close": 0.00761, "volume": 1580411.0, "quote_volume": 12025.84696, "trades": 60, "taker_buy_quote": 2519.36297}, {"ts": 1775756160000, "open": 0.00762, "high": 0.00763, "low": 0.00761, "close": 0.00762, "volume": 622744.0, "quote_volume": 4741.91317, "trades": 19, "taker_buy_quote": 4121.57204}, {"ts": 1775756220000, "open": 0.00762, "high": 0.00764, "low": 0.00762, "close": 0.00764, "volume": 42211.0, "quote_volume": 322.04283, "trades": 5, "taker_buy_quote": 295.90623}, {"ts": 1775756280000, "open": 0.00763, "high": 0.00763, "low": 0.00761, "close": 0.00761, "volume": 70307.0, "quote_volume": 536.25195, "trades": 12, "taker_buy_quote": 314.9664}, {"ts": 1775756340000, "open": 0.00762, "high": 0.00762, "low": 0.00761, "close": 0.00761, "volume": 66710.0, "quote_volume": 508.18491, "trades": 5, "taker_buy_quote": 397.61922}, {"ts": 1775756400000, "open": 0.00761, "high": 0.00761, "low": 0.0076, "close": 0.00761, "volume": 95291.0, "quote_volume": 725.12206, "trades": 6, "taker_buy_quote": 692.86006}, {"ts": 1775756460000, "open": 0.00761, "high": 0.00763, "low": 0.00761, "close": 0.00762, "volume": 310518.0, "quote_volume": 2365.73632, "trades": 10, "taker_buy_quote": 2326.42474}, {"ts": 1775756520000, "open": 0.00763, "high": 0.00763, "low": 0.00759, "close": 0.00761, "volume": 772464.0, "quote_volume": 5872.99252, "trades": 38, "taker_buy_quote": 1757.53306}, {"ts": 1775756580000, "open": 0.0076, "high": 0.00762, "low": 0.0076, "close": 0.00761, "volume": 156314.0, "quote_volume": 1189.23324, "trades": 12, "taker_buy_quote": 1034.32408}, {"ts": 1775756640000, "open": 0.00761, "high": 0.00764, "low": 0.00761, "close": 0.00762, "volume": 505543.0, "quote_volume": 3854.14543, "trades": 47, "taker_buy_quote": 2602.45263}, {"ts": 1775756700000, "open": 0.00763, "high": 0.00763, "low": 0.0076, "close": 0.00762, "volume": 224361.0, "quote_volume": 1708.55503, "trades": 17, "taker_buy_quote": 259.05236}, {"ts": 1775756760000, "open": 0.00763, "high": 0.00768, "low": 0.00763, "close": 0.00766, "volume": 31379.0, "quote_volume": 240.1843, "trades": 12, "taker_buy_quote": 79.02001}, {"ts": 1775756820000, "open": 0.00767, "high": 0.00767, "low": 0.00765, "close": 0.00765, "volume": 117999.0, "quote_volume": 903.76587, "trades": 8, "taker_buy_quote": 411.69492}, {"ts": 1775756880000, "open": 0.00765, "high": 0.00767, "low": 0.00765, "close": 0.00766, "volume": 562097.0, "quote_volume": 4304.70324, "trades": 18, "taker_buy_quote": 762.42441}, {"ts": 1775756940000, "open": 0.00767, "high": 0.00768, "low": 0.00765, "close": 0.00768, "volume": 103935.0, "quote_volume": 797.10011, "trades": 7, "taker_buy_quote": 625.36526}, {"ts": 1775757000000, "open": 0.00769, "high": 0.0077, "low": 0.00767, "close": 0.00767, "volume": 220927.0, "quote_volume": 1696.82241, "trades": 15, "taker_buy_quote": 597.56047}, {"ts": 1775757060000, "open": 0.00767, "high": 0.00767, "low": 0.0076, "close": 0.00763, "volume": 1145137.0, "quote_volume": 8737.21273, "trades": 39, "taker_buy_quote": 390.02532}, {"ts": 1775757120000, "open": 0.00763, "high": 0.00765, "low": 0.00762, "close": 0.00762, "volume": 497835.0, "quote_volume": 3797.96922, "trades": 36, "taker_buy_quote": 491.00305}, {"ts": 1775757180000, "open": 0.00762, "high": 0.00762, "low": 0.00761, "close": 0.00761, "volume": 280974.0, "quote_volume": 2139.45063, "trades": 13, "taker_buy_quote": 975.0978}, {"ts": 1775757240000, "open": 0.00762, "high": 0.00763, "low": 0.00755, "close": 0.00756, "volume": 2081865.0, "quote_volume": 15785.65214, "trades": 96, "taker_buy_quote": 4500.6043}, {"ts": 1775757300000, "open": 0.0076, "high": 0.0076, "low": 0.00759, "close": 0.00759, "volume": 368137.0, "quote_volume": 2795.9133, "trades": 17, "taker_buy_quote": 1382.66289}, {"ts": 1775757360000, "open": 0.00759, "high": 0.00759, "low": 0.00756, "close": 0.00757, "volume": 763603.0, "quote_volume": 5780.80615, "trades": 38, "taker_buy_quote": 2763.31919}, {"ts": 1775757420000, "open": 0.00756, "high": 0.00756, "low": 0.00754, "close": 0.00756, "volume": 1144027.0, "quote_volume": 8640.86848, "trades": 60, "taker_buy_quote": 3343.87746}, {"ts": 1775757480000, "open": 0.00757, "high": 0.00759, "low": 0.00756, "close": 0.00758, "volume": 133003.0, "quote_volume": 1006.49682, "trades": 17, "taker_buy_quote": 421.91188}, {"ts": 1775757540000, "open": 0.00758, "high": 0.00759, "low": 0.00756, "close": 0.00757, "volume": 492592.0, "quote_volume": 3729.69747, "trades": 23, "taker_buy_quote": 1267.90377}, {"ts": 1775757600000, "open": 0.00758, "high": 0.0076, "low": 0.00757, "close": 0.0076, "volume": 712862.0, "quote_volume": 5402.96502, "trades": 36, "taker_buy_quote": 2568.80382}, {"ts": 1775757660000, "open": 0.0076, "high": 0.00761, "low": 0.00758, "close": 0.00759, "volume": 697470.0, "quote_volume": 5290.32995, "trades": 34, "taker_buy_quote": 686.31455}, {"ts": 1775757720000, "open": 0.00758, "high": 0.00759, "low": 0.00755, "close": 0.00755, "volume": 866389.0, "quote_volume": 6556.22969, "trades": 34, "taker_buy_quote": 527.97859}, {"ts": 1775757780000, "open": 0.00755, "high": 0.00757, "low": 0.00755, "close": 0.00755, "volume": 402814.0, "quote_volume": 3047.20896, "trades": 20, "taker_buy_quote": 2787.48659}, {"ts": 1775757840000, "open": 0.00756, "high": 0.00757, "low": 0.00755, "close": 0.00755, "volume": 497370.0, "quote_volume": 3759.87766, "trades": 24, "taker_buy_quote": 1973.71044}, {"ts": 1775757900000, "open": 0.00757, "high": 0.00758, "low": 0.00757, "close": 0.00757, "volume": 165619.0, "quote_volume": 1254.24371, "trades": 19, "taker_buy_quote": 605.13135}, {"ts": 1775757960000, "open": 0.00758, "high": 0.00758, "low": 0.00755, "close": 0.00756, "volume": 1489593.0, "quote_volume": 11273.97522, "trades": 50, "taker_buy_quote": 1686.15452}, {"ts": 1775758020000, "open": 0.00757, "high": 0.00757, "low": 0.00752, "close": 0.00752, "volume": 2306366.0, "quote_volume": 17428.52922, "trades": 133, "taker_buy_quote": 11427.15387}, {"ts": 1775758080000, "open": 0.00753, "high": 0.00755, "low": 0.0075, "close": 0.00752, "volume": 1000043.0, "quote_volume": 7522.91397, "trades": 56, "taker_buy_quote": 5923.02509}, {"ts": 1775758140000, "open": 0.00753, "high": 0.00755, "low": 0.00752, "close": 0.00755, "volume": 100109.0, "quote_volume": 754.89423, "trades": 12, "taker_buy_quote": 722.12959}, {"ts": 1775758200000, "open": 0.00756, "high": 0.00756, "low": 0.00754, "close": 0.00755, "volume": 450837.0, "quote_volume": 3399.8496, "trades": 16, "taker_buy_quote": 2172.75393}, {"ts": 1775758260000, "open": 0.00755, "high": 0.00755, "low": 0.00752, "close": 0.00753, "volume": 1416949.0, "quote_volume": 10675.17165, "trades": 44, "taker_buy_quote": 3912.55758}, {"ts": 1775758320000, "open": 0.00753, "high": 0.00755, "low": 0.00753, "close": 0.00755, "volume": 262331.0, "quote_volume": 1976.13612, "trades": 16, "taker_buy_quote": 690.25968}, {"ts": 1775758380000, "open": 0.00755, "high": 0.00761, "low": 0.00755, "close": 0.0076, "volume": 1104366.0, "quote_volume": 8368.77379, "trades": 62, "taker_buy_quote": 4310.87014}, {"ts": 1775758440000, "open": 0.00759, "high": 0.00759, "low": 0.00757, "close": 0.00758, "volume": 997562.0, "quote_volume": 7560.67109, "trades": 39, "taker_buy_quote": 1607.5519}, {"ts": 1775758500000, "open": 0.00758, "high": 0.00761, "low": 0.00758, "close": 0.00758, "volume": 759041.0, "quote_volume": 5765.84976, "trades": 33, "taker_buy_quote": 4245.2405}, {"ts": 1775758560000, "open": 0.00758, "high": 0.00758, "low": 0.00755, "close": 0.00757, "volume": 436175.0, "quote_volume": 3298.08053, "trades": 32, "taker_buy_quote": 2138.41369}, {"ts": 1775758620000, "open": 0.00757, "high": 0.00758, "low": 0.00756, "close": 0.00756, "volume": 1004013.0, "quote_volume": 7598.92574, "trades": 38, "taker_buy_quote": 6156.76902}, {"ts": 1775758680000, "open": 0.00757, "high": 0.00759, "low": 0.00757, "close": 0.00757, "volume": 398758.0, "quote_volume": 3021.2753, "trades": 27, "taker_buy_quote": 1392.37323}, {"ts": 1775758740000, "open": 0.00757, "high": 0.00757, "low": 0.00751, "close": 0.00751, "volume": 729918.0, "quote_volume": 5508.14164, "trades": 54, "taker_buy_quote": 2473.97271}, {"ts": 1775758800000, "open": 0.00753, "high": 0.00754, "low": 0.00751, "close": 0.00751, "volume": 87034.0, "quote_volume": 655.12609, "trades": 15, "taker_buy_quote": 400.31447}, {"ts": 1775758860000, "open": 0.00751, "high": 0.00752, "low": 0.00751, "close": 0.00752, "volume": 432481.0, "quote_volume": 3250.18428, "trades": 24, "taker_buy_quote": 2425.44359}, {"ts": 1775758920000, "open": 0.00752, "high": 0.00755, "low": 0.00748, "close": 0.00755, "volume": 615153.0, "quote_volume": 4613.69795, "trades": 39, "taker_buy_quote": 2402.76289}, {"ts": 1775758980000, "open": 0.00755, "high": 0.00755, "low": 0.00748, "close": 0.00748, "volume": 665975.0, "quote_volume": 5014.67085, "trades": 52, "taker_buy_quote": 861.54843}, {"ts": 1775759040000, "open": 0.00749, "high": 0.0075, "low": 0.00744, "close": 0.00749, "volume": 1453374.0, "quote_volume": 10858.35467, "trades": 62, "taker_buy_quote": 1328.47275}, {"ts": 1775759100000, "open": 0.00749, "high": 0.00752, "low": 0.00749, "close": 0.0075, "volume": 281163.0, "quote_volume": 2109.85928, "trades": 15, "taker_buy_quote": 937.08428}, {"ts": 1775759160000, "open": 0.00751, "high": 0.00753, "low": 0.0075, "close": 0.00753, "volume": 331047.0, "quote_volume": 2487.88516, "trades": 23, "taker_buy_quote": 2183.35978}, {"ts": 1775759220000, "open": 0.00752, "high": 0.00753, "low": 0.0075, "close": 0.00753, "volume": 183278.0, "quote_volume": 1377.28572, "trades": 10, "taker_buy_quote": 241.53649}, {"ts": 1775759280000, "open": 0.00754, "high": 0.00754, "low": 0.00751, "close": 0.00753, "volume": 1027261.0, "quote_volume": 7730.04089, "trades": 45, "taker_buy_quote": 3067.80102}, {"ts": 1775759340000, "open": 0.00753, "high": 0.00753, "low": 0.00751, "close": 0.00751, "volume": 73332.0, "quote_volume": 551.5453, "trades": 4, "taker_buy_quote": 308.84547}, {"ts": 1775759400000, "open": 0.0075, "high": 0.00753, "low": 0.00749, "close": 0.00749, "volume": 459771.0, "quote_volume": 3457.69823, "trades": 27, "taker_buy_quote": 3182.97941}, {"ts": 1775759460000, "open": 0.0075, "high": 0.0075, "low": 0.00749, "close": 0.00749, "volume": 797104.0, "quote_volume": 5970.63585, "trades": 18, "taker_buy_quote": 4549.13122}, {"ts": 1775759520000, "open": 0.00749, "high": 0.00751, "low": 0.00749, "close": 0.00751, "volume": 44020.0, "quote_volume": 329.83953, "trades": 9, "taker_buy_quote": 233.3019}, {"ts": 1775759580000, "open": 0.00752, "high": 0.00756, "low": 0.00751, "close": 0.00756, "volume": 621373.0, "quote_volume": 4684.77885, "trades": 28, "taker_buy_quote": 1979.59939}, {"ts": 1775759640000, "open": 0.00757, "high": 0.00757, "low": 0.00754, "close": 0.00756, "volume": 187486.0, "quote_volume": 1417.21436, "trades": 17, "taker_buy_quote": 1120.69203}, {"ts": 1775759700000, "open": 0.00756, "high": 0.00758, "low": 0.00756, "close": 0.00758, "volume": 212254.0, "quote_volume": 1608.43036, "trades": 19, "taker_buy_quote": 794.04283}, {"ts": 1775759760000, "open": 0.00758, "high": 0.00759, "low": 0.00755, "close": 0.00755, "volume": 134957.0, "quote_volume": 1020.12212, "trades": 15, "taker_buy_quote": 30.81995}, {"ts": 1775759820000, "open": 0.00756, "high": 0.00756, "low": 0.00753, "close": 0.00754, "volume": 127678.0, "quote_volume": 962.47805, "trades": 12, "taker_buy_quote": 254.17408}, {"ts": 1775759880000, "open": 0.00755, "high": 0.00755, "low": 0.00755, "close": 0.00755, "volume": 16507.0, "quote_volume": 124.62785, "trades": 5, "taker_buy_quote": 124.62785}, {"ts": 1775759940000, "open": 0.00753, "high": 0.00754, "low": 0.00752, "close": 0.00752, "volume": 199231.0, "quote_volume": 1498.73482, "trades": 14, "taker_buy_quote": 67.28838}, {"ts": 1775760000000, "open": 0.00753, "high": 0.00754, "low": 0.00753, "close": 0.00753, "volume": 20077.0, "quote_volume": 151.31962, "trades": 6, "taker_buy_quote": 123.82759}, {"ts": 1775760060000, "open": 0.00752, "high": 0.00754, "low": 0.0075, "close": 0.00752, "volume": 849946.0, "quote_volume": 6397.19787, "trades": 35, "taker_buy_quote": 5428.09663}, {"ts": 1775760120000, "open": 0.00753, "high": 0.00754, "low": 0.00752, "close": 0.00753, "volume": 35440.0, "quote_volume": 266.6909, "trades": 9, "taker_buy_quote": 229.60226}, {"ts": 1775760180000, "open": 0.00753, "high": 0.00754, "low": 0.00751, "close": 0.00752, "volume": 374702.0, "quote_volume": 2818.00267, "trades": 22, "taker_buy_quote": 1944.278}, {"ts": 1775760240000, "open": 0.00753, "high": 0.00753, "low": 0.00748, "close": 0.00752, "volume": 1108334.0, "quote_volume": 8314.41152, "trades": 36, "taker_buy_quote": 1135.48494}, {"ts": 1775760300000, "open": 0.00753, "high": 0.00756, "low": 0.00753, "close": 0.00755, "volume": 235641.0, "quote_volume": 1777.26196, "trades": 23, "taker_buy_quote": 1322.41026}, {"ts": 1775760360000, "open": 0.00755, "high": 0.00755, "low": 0.00754, "close": 0.00754, "volume": 257000.0, "quote_volume": 1939.73752, "trades": 15, "taker_buy_quote": 247.27165}, {"ts": 1775760420000, "open": 0.00755, "high": 0.00758, "low": 0.00755, "close": 0.00755, "volume": 1040680.0, "quote_volume": 7875.42397, "trades": 38, "taker_buy_quote": 1814.98345}, {"ts": 1775760480000, "open": 0.00757, "high": 0.00757, "low": 0.00754, "close": 0.00754, "volume": 109974.0, "quote_volume": 830.50939, "trades": 14, "taker_buy_quote": 324.90265}, {"ts": 1775760540000, "open": 0.00755, "high": 0.00755, "low": 0.00751, "close": 0.00751, "volume": 334737.0, "quote_volume": 2518.82085, "trades": 22, "taker_buy_quote": 419.08146}, {"ts": 1775760600000, "open": 0.00752, "high": 0.00753, "low": 0.0075, "close": 0.0075, "volume": 682835.0, "quote_volume": 5134.41324, "trades": 33, "taker_buy_quote": 3562.29043}, {"ts": 1775760660000, "open": 0.0075, "high": 0.0075, "low": 0.00747, "close": 0.0075, "volume": 520453.0, "quote_volume": 3891.08907, "trades": 30, "taker_buy_quote": 416.51338}, {"ts": 1775760720000, "open": 0.00748, "high": 0.00748, "low": 0.00747, "close": 0.00747, "volume": 67543.0, "quote_volume": 504.5936, "trades": 12, "taker_buy_quote": 7.48748}, {"ts": 1775760780000, "open": 0.00747, "high": 0.00747, "low": 0.00746, "close": 0.00746, "volume": 300373.0, "quote_volume": 2243.12764, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775760840000, "open": 0.00749, "high": 0.00749, "low": 0.00746, "close": 0.00746, "volume": 127354.0, "quote_volume": 951.73965, "trades": 15, "taker_buy_quote": 242.96062}, {"ts": 1775760900000, "open": 0.00747, "high": 0.00747, "low": 0.00745, "close": 0.00746, "volume": 211140.0, "quote_volume": 1575.29386, "trades": 10, "taker_buy_quote": 1358.01295}, {"ts": 1775760960000, "open": 0.00747, "high": 0.00747, "low": 0.00744, "close": 0.00745, "volume": 419180.0, "quote_volume": 3122.79722, "trades": 23, "taker_buy_quote": 1442.88933}, {"ts": 1775761020000, "open": 0.00746, "high": 0.00747, "low": 0.00746, "close": 0.00747, "volume": 300980.0, "quote_volume": 2247.71105, "trades": 15, "taker_buy_quote": 1396.36123}, {"ts": 1775761080000, "open": 0.00748, "high": 0.00748, "low": 0.00745, "close": 0.00746, "volume": 532176.0, "quote_volume": 3974.63777, "trades": 19, "taker_buy_quote": 339.97264}, {"ts": 1775761140000, "open": 0.00747, "high": 0.00749, "low": 0.00747, "close": 0.00749, "volume": 76032.0, "quote_volume": 568.13134, "trades": 11, "taker_buy_quote": 529.81771}, {"ts": 1775761200000, "open": 0.00749, "high": 0.00749, "low": 0.00749, "close": 0.00749, "volume": 41849.0, "quote_volume": 313.44901, "trades": 7, "taker_buy_quote": 291.4359}, {"ts": 1775761260000, "open": 0.0075, "high": 0.0075, "low": 0.0075, "close": 0.0075, "volume": 10108.0, "quote_volume": 75.81, "trades": 5, "taker_buy_quote": 75.81}, {"ts": 1775761320000, "open": 0.0075, "high": 0.00754, "low": 0.0075, "close": 0.00752, "volume": 643198.0, "quote_volume": 4837.18223, "trades": 31, "taker_buy_quote": 3903.36077}, {"ts": 1775761380000, "open": 0.00752, "high": 0.00752, "low": 0.00751, "close": 0.00751, "volume": 205594.0, "quote_volume": 1544.88779, "trades": 22, "taker_buy_quote": 663.28544}, {"ts": 1775761440000, "open": 0.0075, "high": 0.00751, "low": 0.00749, "close": 0.00749, "volume": 814968.0, "quote_volume": 6109.1222, "trades": 27, "taker_buy_quote": 148.34081}, {"ts": 1775761500000, "open": 0.0075, "high": 0.0075, "low": 0.00747, "close": 0.00747, "volume": 8486.0, "quote_volume": 63.47678, "trades": 5, "taker_buy_quote": 11.99931}, {"ts": 1775761560000, "open": 0.00747, "high": 0.00749, "low": 0.00747, "close": 0.00747, "volume": 395851.0, "quote_volume": 2959.3359, "trades": 24, "taker_buy_quote": 694.9659}, {"ts": 1775761620000, "open": 0.00746, "high": 0.00748, "low": 0.00745, "close": 0.00745, "volume": 896482.0, "quote_volume": 6687.54788, "trades": 43, "taker_buy_quote": 158.69644}, {"ts": 1775761680000, "open": 0.00745, "high": 0.00746, "low": 0.00745, "close": 0.00746, "volume": 452808.0, "quote_volume": 3376.23921, "trades": 22, "taker_buy_quote": 1469.30668}, {"ts": 1775761740000, "open": 0.00746, "high": 0.00747, "low": 0.00746, "close": 0.00747, "volume": 19002.0, "quote_volume": 141.86033, "trades": 5, "taker_buy_quote": 78.74127}, {"ts": 1775761800000, "open": 0.00747, "high": 0.00748, "low": 0.00746, "close": 0.00747, "volume": 269543.0, "quote_volume": 2013.0661, "trades": 17, "taker_buy_quote": 353.00164}, {"ts": 1775761860000, "open": 0.00746, "high": 0.00746, "low": 0.00744, "close": 0.00744, "volume": 605311.0, "quote_volume": 4505.01055, "trades": 60, "taker_buy_quote": 3461.28336}, {"ts": 1775761920000, "open": 0.00745, "high": 0.00748, "low": 0.00744, "close": 0.00747, "volume": 1154042.0, "quote_volume": 8609.00908, "trades": 47, "taker_buy_quote": 6571.46329}, {"ts": 1775761980000, "open": 0.00747, "high": 0.00748, "low": 0.00747, "close": 0.00747, "volume": 88449.0, "quote_volume": 660.91403, "trades": 12, "taker_buy_quote": 624.90863}, {"ts": 1775762040000, "open": 0.00747, "high": 0.00747, "low": 0.00745, "close": 0.00745, "volume": 56311.0, "quote_volume": 420.09897, "trades": 6, "taker_buy_quote": 74.7}, {"ts": 1775762100000, "open": 0.00746, "high": 0.00748, "low": 0.00746, "close": 0.00747, "volume": 223134.0, "quote_volume": 1668.85403, "trades": 15, "taker_buy_quote": 1333.09921}, {"ts": 1775762160000, "open": 0.00746, "high": 0.00746, "low": 0.00745, "close": 0.00745, "volume": 258299.0, "quote_volume": 1924.33493, "trades": 10, "taker_buy_quote": 30.01605}, {"ts": 1775762220000, "open": 0.00744, "high": 0.00745, "low": 0.00744, "close": 0.00744, "volume": 329719.0, "quote_volume": 2455.25078, "trades": 16, "taker_buy_quote": 542.85506}, {"ts": 1775762280000, "open": 0.00745, "high": 0.00747, "low": 0.00744, "close": 0.00745, "volume": 755432.0, "quote_volume": 5625.64664, "trades": 30, "taker_buy_quote": 948.38578}, {"ts": 1775762340000, "open": 0.00745, "high": 0.00745, "low": 0.00742, "close": 0.00743, "volume": 891883.0, "quote_volume": 6633.46011, "trades": 67, "taker_buy_quote": 5102.12481}, {"ts": 1775762400000, "open": 0.00743, "high": 0.00744, "low": 0.00742, "close": 0.00742, "volume": 343166.0, "quote_volume": 2548.41, "trades": 33, "taker_buy_quote": 564.10083}, {"ts": 1775762460000, "open": 0.00744, "high": 0.00744, "low": 0.00739, "close": 0.00739, "volume": 1898568.0, "quote_volume": 14056.07918, "trades": 97, "taker_buy_quote": 1235.82224}, {"ts": 1775762520000, "open": 0.00739, "high": 0.0074, "low": 0.00738, "close": 0.0074, "volume": 311933.0, "quote_volume": 2305.4193, "trades": 23, "taker_buy_quote": 1059.83389}, {"ts": 1775762580000, "open": 0.00739, "high": 0.00741, "low": 0.00738, "close": 0.0074, "volume": 1484955.0, "quote_volume": 10989.27325, "trades": 159, "taker_buy_quote": 9658.39146}, {"ts": 1775762640000, "open": 0.0074, "high": 0.00741, "low": 0.00737, "close": 0.00741, "volume": 1773435.0, "quote_volume": 13103.51178, "trades": 112, "taker_buy_quote": 2269.61179}, {"ts": 1775762700000, "open": 0.00741, "high": 0.00742, "low": 0.00741, "close": 0.00742, "volume": 107459.0, "quote_volume": 796.66144, "trades": 7, "taker_buy_quote": 796.66144}, {"ts": 1775762760000, "open": 0.00741, "high": 0.00742, "low": 0.00741, "close": 0.00742, "volume": 45531.0, "quote_volume": 337.45214, "trades": 6, "taker_buy_quote": 337.45214}, {"ts": 1775762820000, "open": 0.00743, "high": 0.00743, "low": 0.00741, "close": 0.00742, "volume": 242790.0, "quote_volume": 1802.67651, "trades": 22, "taker_buy_quote": 1107.20267}, {"ts": 1775762880000, "open": 0.00743, "high": 0.00743, "low": 0.00741, "close": 0.00741, "volume": 103525.0, "quote_volume": 767.98571, "trades": 14, "taker_buy_quote": 433.13746}, {"ts": 1775762940000, "open": 0.00742, "high": 0.00742, "low": 0.0074, "close": 0.00741, "volume": 136089.0, "quote_volume": 1009.24114, "trades": 8, "taker_buy_quote": 951.25474}, {"ts": 1775763000000, "open": 0.00741, "high": 0.00741, "low": 0.0074, "close": 0.00741, "volume": 251033.0, "quote_volume": 1858.73934, "trades": 16, "taker_buy_quote": 365.38618}, {"ts": 1775763060000, "open": 0.00742, "high": 0.00743, "low": 0.00742, "close": 0.00743, "volume": 24521.0, "quote_volume": 182.09618, "trades": 6, "taker_buy_quote": 182.09618}, {"ts": 1775763120000, "open": 0.00742, "high": 0.00742, "low": 0.0074, "close": 0.0074, "volume": 208982.0, "quote_volume": 1547.7271, "trades": 13, "taker_buy_quote": 1209.3043}, {"ts": 1775763180000, "open": 0.00741, "high": 0.00743, "low": 0.00741, "close": 0.00742, "volume": 244717.0, "quote_volume": 1815.28344, "trades": 23, "taker_buy_quote": 1247.9914}, {"ts": 1775763240000, "open": 0.00742, "high": 0.00742, "low": 0.00739, "close": 0.00739, "volume": 218768.0, "quote_volume": 1617.81107, "trades": 19, "taker_buy_quote": 534.95408}, {"ts": 1775763300000, "open": 0.00739, "high": 0.00741, "low": 0.00739, "close": 0.00741, "volume": 31786.0, "quote_volume": 235.27128, "trades": 7, "taker_buy_quote": 220.43955}, {"ts": 1775763360000, "open": 0.00742, "high": 0.00742, "low": 0.0074, "close": 0.00741, "volume": 47471.0, "quote_volume": 351.82295, "trades": 5, "taker_buy_quote": 210.38675}, {"ts": 1775763420000, "open": 0.00741, "high": 0.00742, "low": 0.00741, "close": 0.00742, "volume": 215538.0, "quote_volume": 1597.53124, "trades": 30, "taker_buy_quote": 960.43426}, {"ts": 1775763480000, "open": 0.00743, "high": 0.00743, "low": 0.00742, "close": 0.00742, "volume": 147433.0, "quote_volume": 1095.29271, "trades": 14, "taker_buy_quote": 761.46355}, {"ts": 1775763540000, "open": 0.00743, "high": 0.00743, "low": 0.00741, "close": 0.00742, "volume": 133829.0, "quote_volume": 993.29955, "trades": 17, "taker_buy_quote": 504.37812}, {"ts": 1775763600000, "open": 0.00743, "high": 0.00747, "low": 0.00743, "close": 0.00747, "volume": 471661.0, "quote_volume": 3511.22445, "trades": 28, "taker_buy_quote": 1307.95611}, {"ts": 1775763660000, "open": 0.00746, "high": 0.00747, "low": 0.00745, "close": 0.00747, "volume": 155388.0, "quote_volume": 1158.60409, "trades": 16, "taker_buy_quote": 462.1804}, {"ts": 1775763720000, "open": 0.00746, "high": 0.00749, "low": 0.00746, "close": 0.00749, "volume": 840466.0, "quote_volume": 6277.93851, "trades": 38, "taker_buy_quote": 5407.03414}, {"ts": 1775763780000, "open": 0.00749, "high": 0.00753, "low": 0.00749, "close": 0.00752, "volume": 1171251.0, "quote_volume": 8799.36246, "trades": 43, "taker_buy_quote": 7843.78756}, {"ts": 1775763840000, "open": 0.00751, "high": 0.00751, "low": 0.00748, "close": 0.0075, "volume": 435435.0, "quote_volume": 3264.83243, "trades": 31, "taker_buy_quote": 762.66133}, {"ts": 1775763900000, "open": 0.0075, "high": 0.00756, "low": 0.0075, "close": 0.00753, "volume": 1975695.0, "quote_volume": 14884.47301, "trades": 82, "taker_buy_quote": 8977.83202}, {"ts": 1775763960000, "open": 0.00753, "high": 0.00753, "low": 0.00751, "close": 0.00751, "volume": 245952.0, "quote_volume": 1848.10119, "trades": 15, "taker_buy_quote": 154.94824}, {"ts": 1775764020000, "open": 0.0075, "high": 0.00751, "low": 0.00749, "close": 0.00749, "volume": 23844.0, "quote_volume": 178.76242, "trades": 6, "taker_buy_quote": 117.08242}, {"ts": 1775764080000, "open": 0.00748, "high": 0.0075, "low": 0.00748, "close": 0.00748, "volume": 278197.0, "quote_volume": 2083.20355, "trades": 19, "taker_buy_quote": 1150.59715}, {"ts": 1775764140000, "open": 0.00749, "high": 0.0075, "low": 0.00749, "close": 0.00749, "volume": 217578.0, "quote_volume": 1629.88196, "trades": 11, "taker_buy_quote": 1530.40196}, {"ts": 1775764200000, "open": 0.00748, "high": 0.00749, "low": 0.00748, "close": 0.00749, "volume": 53756.0, "quote_volume": 402.10603, "trades": 10, "taker_buy_quote": 8.35135}, {"ts": 1775764260000, "open": 0.0075, "high": 0.00752, "low": 0.00749, "close": 0.0075, "volume": 332635.0, "quote_volume": 2499.18137, "trades": 34, "taker_buy_quote": 502.49615}, {"ts": 1775764320000, "open": 0.00749, "high": 0.00749, "low": 0.00746, "close": 0.00746, "volume": 269506.0, "quote_volume": 2012.40694, "trades": 18, "taker_buy_quote": 23.99796}, {"ts": 1775764380000, "open": 0.00745, "high": 0.00746, "low": 0.00745, "close": 0.00746, "volume": 165894.0, "quote_volume": 1237.0188, "trades": 12, "taker_buy_quote": 348.79976}, {"ts": 1775764440000, "open": 0.00747, "high": 0.00747, "low": 0.00746, "close": 0.00746, "volume": 87780.0, "quote_volume": 654.91392, "trades": 6, "taker_buy_quote": 56.11464}, {"ts": 1775764500000, "open": 0.00746, "high": 0.00748, "low": 0.00746, "close": 0.00746, "volume": 170030.0, "quote_volume": 1270.11928, "trades": 12, "taker_buy_quote": 162.71326}, {"ts": 1775764560000, "open": 0.00746, "high": 0.00746, "low": 0.00745, "close": 0.00745, "volume": 177423.0, "quote_volume": 1322.49467, "trades": 12, "taker_buy_quote": 100.05352}, {"ts": 1775764620000, "open": 0.00745, "high": 0.00745, "low": 0.00742, "close": 0.00743, "volume": 209318.0, "quote_volume": 1558.17639, "trades": 17, "taker_buy_quote": 360.45274}, {"ts": 1775764680000, "open": 0.00742, "high": 0.00743, "low": 0.00742, "close": 0.00742, "volume": 201093.0, "quote_volume": 1494.08005, "trades": 13, "taker_buy_quote": 702.40248}, {"ts": 1775764740000, "open": 0.00742, "high": 0.00742, "low": 0.00742, "close": 0.00742, "volume": 55971.0, "quote_volume": 415.30482, "trades": 6, "taker_buy_quote": 157.2669}, {"ts": 1775764800000, "open": 0.00743, "high": 0.00747, "low": 0.00743, "close": 0.00747, "volume": 688885.0, "quote_volume": 5130.2787, "trades": 51, "taker_buy_quote": 4652.84087}, {"ts": 1775764860000, "open": 0.00748, "high": 0.00749, "low": 0.00747, "close": 0.00749, "volume": 124924.0, "quote_volume": 934.75912, "trades": 16, "taker_buy_quote": 604.8976}, {"ts": 1775764920000, "open": 0.00747, "high": 0.00747, "low": 0.0074, "close": 0.0074, "volume": 507068.0, "quote_volume": 3757.66261, "trades": 36, "taker_buy_quote": 1346.79103}, {"ts": 1775764980000, "open": 0.00742, "high": 0.00743, "low": 0.00741, "close": 0.00743, "volume": 99592.0, "quote_volume": 738.82292, "trades": 9, "taker_buy_quote": 365.15144}, {"ts": 1775765040000, "open": 0.00743, "high": 0.00743, "low": 0.00743, "close": 0.00743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775765100000, "open": 0.00742, "high": 0.00743, "low": 0.00742, "close": 0.00743, "volume": 34156.0, "quote_volume": 253.76877, "trades": 4, "taker_buy_quote": 19.72377}, {"ts": 1775765160000, "open": 0.00744, "high": 0.00744, "low": 0.00744, "close": 0.00744, "volume": 22426.0, "quote_volume": 166.84944, "trades": 1, "taker_buy_quote": 166.84944}, {"ts": 1775765220000, "open": 0.00743, "high": 0.00743, "low": 0.00742, "close": 0.00742, "volume": 24490.0, "quote_volume": 181.9171, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775765280000, "open": 0.00744, "high": 0.00747, "low": 0.00744, "close": 0.00746, "volume": 214016.0, "quote_volume": 1595.69893, "trades": 19, "taker_buy_quote": 1107.19575}, {"ts": 1775765340000, "open": 0.00746, "high": 0.00749, "low": 0.00746, "close": 0.00747, "volume": 250332.0, "quote_volume": 1871.68495, "trades": 13, "taker_buy_quote": 323.60402}, {"ts": 1775765400000, "open": 0.00749, "high": 0.0075, "low": 0.00747, "close": 0.00749, "volume": 157354.0, "quote_volume": 1177.07455, "trades": 17, "taker_buy_quote": 381.02866}, {"ts": 1775765460000, "open": 0.00748, "high": 0.00748, "low": 0.00745, "close": 0.00745, "volume": 53064.0, "quote_volume": 396.69024, "trades": 5, "taker_buy_quote": 385.67921}, {"ts": 1775765520000, "open": 0.00744, "high": 0.00747, "low": 0.00744, "close": 0.00747, "volume": 265769.0, "quote_volume": 1985.10766, "trades": 7, "taker_buy_quote": 1945.44502}, {"ts": 1775765580000, "open": 0.00747, "high": 0.0075, "low": 0.00746, "close": 0.00749, "volume": 998723.0, "quote_volume": 7477.62136, "trades": 62, "taker_buy_quote": 6206.14049}, {"ts": 1775765640000, "open": 0.00749, "high": 0.0075, "low": 0.00749, "close": 0.0075, "volume": 556234.0, "quote_volume": 4170.98467, "trades": 24, "taker_buy_quote": 1675.12642}, {"ts": 1775765700000, "open": 0.00751, "high": 0.00751, "low": 0.0075, "close": 0.0075, "volume": 52041.0, "quote_volume": 390.65581, "trades": 7, "taker_buy_quote": 261.58081}, {"ts": 1775765760000, "open": 0.00751, "high": 0.00753, "low": 0.00751, "close": 0.00751, "volume": 1008373.0, "quote_volume": 7580.72427, "trades": 49, "taker_buy_quote": 5220.95839}, {"ts": 1775765820000, "open": 0.00751, "high": 0.00751, "low": 0.0075, "close": 0.00751, "volume": 295595.0, "quote_volume": 2217.15006, "trades": 14, "taker_buy_quote": 782.90546}, {"ts": 1775765880000, "open": 0.0075, "high": 0.00751, "low": 0.0075, "close": 0.0075, "volume": 224419.0, "quote_volume": 1683.8192, "trades": 8, "taker_buy_quote": 746.42964}, {"ts": 1775765940000, "open": 0.00751, "high": 0.00753, "low": 0.00751, "close": 0.00753, "volume": 35555.0, "quote_volume": 267.57263, "trades": 7, "taker_buy_quote": 165.76687}, {"ts": 1775766000000, "open": 0.00754, "high": 0.00758, "low": 0.00754, "close": 0.00755, "volume": 701344.0, "quote_volume": 5303.69739, "trades": 44, "taker_buy_quote": 3918.0174}, {"ts": 1775766060000, "open": 0.00755, "high": 0.00755, "low": 0.00754, "close": 0.00754, "volume": 155337.0, "quote_volume": 1172.17829, "trades": 9, "taker_buy_quote": 475.335}, {"ts": 1775766120000, "open": 0.00755, "high": 0.00756, "low": 0.00752, "close": 0.00752, "volume": 327943.0, "quote_volume": 2475.6983, "trades": 18, "taker_buy_quote": 405.67619}, {"ts": 1775766180000, "open": 0.00751, "high": 0.00751, "low": 0.0075, "close": 0.0075, "volume": 237532.0, "quote_volume": 1781.55515, "trades": 8, "taker_buy_quote": 805.5525}, {"ts": 1775766240000, "open": 0.00751, "high": 0.00762, "low": 0.00751, "close": 0.00759, "volume": 2178743.0, "quote_volume": 16511.89227, "trades": 105, "taker_buy_quote": 12360.28494}, {"ts": 1775766300000, "open": 0.00758, "high": 0.00762, "low": 0.00757, "close": 0.00762, "volume": 819055.0, "quote_volume": 6215.69704, "trades": 32, "taker_buy_quote": 4514.81261}, {"ts": 1775766360000, "open": 0.00762, "high": 0.00767, "low": 0.0076, "close": 0.00765, "volume": 4351195.0, "quote_volume": 33217.95217, "trades": 258, "taker_buy_quote": 19334.86596}, {"ts": 1775766420000, "open": 0.00766, "high": 0.00769, "low": 0.00764, "close": 0.00767, "volume": 1857243.0, "quote_volume": 14253.6323, "trades": 118, "taker_buy_quote": 10194.04912}, {"ts": 1775766480000, "open": 0.00766, "high": 0.00768, "low": 0.00762, "close": 0.00765, "volume": 2148862.0, "quote_volume": 16436.57071, "trades": 120, "taker_buy_quote": 8310.02765}, {"ts": 1775766540000, "open": 0.00764, "high": 0.00767, "low": 0.00764, "close": 0.00765, "volume": 451892.0, "quote_volume": 3460.54963, "trades": 26, "taker_buy_quote": 3199.13634}, {"ts": 1775766600000, "open": 0.00765, "high": 0.00765, "low": 0.00761, "close": 0.00763, "volume": 1231986.0, "quote_volume": 9394.62878, "trades": 54, "taker_buy_quote": 2653.12135}, {"ts": 1775766660000, "open": 0.00764, "high": 0.00765, "low": 0.0076, "close": 0.0076, "volume": 246899.0, "quote_volume": 1880.59531, "trades": 22, "taker_buy_quote": 424.17601}, {"ts": 1775766720000, "open": 0.0076, "high": 0.00766, "low": 0.0076, "close": 0.00766, "volume": 373204.0, "quote_volume": 2847.9124, "trades": 24, "taker_buy_quote": 2139.36892}, {"ts": 1775766780000, "open": 0.00767, "high": 0.00767, "low": 0.00762, "close": 0.00762, "volume": 440782.0, "quote_volume": 3371.12604, "trades": 30, "taker_buy_quote": 904.30193}, {"ts": 1775766840000, "open": 0.00762, "high": 0.00762, "low": 0.00757, "close": 0.00757, "volume": 654992.0, "quote_volume": 4966.91469, "trades": 44, "taker_buy_quote": 574.31831}, {"ts": 1775766900000, "open": 0.00758, "high": 0.00759, "low": 0.00755, "close": 0.00756, "volume": 461189.0, "quote_volume": 3489.50686, "trades": 22, "taker_buy_quote": 2276.17767}, {"ts": 1775766960000, "open": 0.00756, "high": 0.00756, "low": 0.00755, "close": 0.00756, "volume": 26629.0, "quote_volume": 201.21315, "trades": 9, "taker_buy_quote": 57.44088}, {"ts": 1775767020000, "open": 0.00756, "high": 0.00762, "low": 0.00755, "close": 0.00758, "volume": 1345762.0, "quote_volume": 10220.60171, "trades": 42, "taker_buy_quote": 6663.21167}, {"ts": 1775767080000, "open": 0.00758, "high": 0.0076, "low": 0.00757, "close": 0.00757, "volume": 191175.0, "quote_volume": 1451.44771, "trades": 12, "taker_buy_quote": 334.84914}, {"ts": 1775767140000, "open": 0.00757, "high": 0.00757, "low": 0.00754, "close": 0.00757, "volume": 107908.0, "quote_volume": 814.82578, "trades": 16, "taker_buy_quote": 13.34311}, {"ts": 1775767200000, "open": 0.00757, "high": 0.00757, "low": 0.00754, "close": 0.00755, "volume": 80413.0, "quote_volume": 606.60804, "trades": 10, "taker_buy_quote": 5.85125}, {"ts": 1775767260000, "open": 0.00753, "high": 0.00754, "low": 0.00751, "close": 0.00752, "volume": 1406297.0, "quote_volume": 10575.753, "trades": 56, "taker_buy_quote": 2743.01269}, {"ts": 1775767320000, "open": 0.00752, "high": 0.00753, "low": 0.0075, "close": 0.0075, "volume": 178159.0, "quote_volume": 1338.96268, "trades": 25, "taker_buy_quote": 302.33784}, {"ts": 1775767380000, "open": 0.00751, "high": 0.00755, "low": 0.0075, "close": 0.00755, "volume": 1511781.0, "quote_volume": 11359.19499, "trades": 64, "taker_buy_quote": 6336.20365}, {"ts": 1775767440000, "open": 0.00756, "high": 0.00756, "low": 0.00753, "close": 0.00755, "volume": 270069.0, "quote_volume": 2038.01255, "trades": 18, "taker_buy_quote": 996.6182}, {"ts": 1775767500000, "open": 0.00753, "high": 0.00757, "low": 0.00753, "close": 0.00755, "volume": 124113.0, "quote_volume": 937.68032, "trades": 12, "taker_buy_quote": 426.7408}, {"ts": 1775767560000, "open": 0.00754, "high": 0.00754, "low": 0.00752, "close": 0.00753, "volume": 52812.0, "quote_volume": 397.80431, "trades": 6, "taker_buy_quote": 193.86738}, {"ts": 1775767620000, "open": 0.00755, "high": 0.00758, "low": 0.00755, "close": 0.00756, "volume": 209922.0, "quote_volume": 1590.61103, "trades": 17, "taker_buy_quote": 1446.38891}, {"ts": 1775767680000, "open": 0.00755, "high": 0.00756, "low": 0.00753, "close": 0.00754, "volume": 104866.0, "quote_volume": 791.23885, "trades": 13, "taker_buy_quote": 222.8093}, {"ts": 1775767740000, "open": 0.00753, "high": 0.00756, "low": 0.00753, "close": 0.00754, "volume": 300269.0, "quote_volume": 2265.16107, "trades": 24, "taker_buy_quote": 806.5649}, {"ts": 1775767800000, "open": 0.00754, "high": 0.00754, "low": 0.00753, "close": 0.00753, "volume": 169362.0, "quote_volume": 1275.32274, "trades": 11, "taker_buy_quote": 272.10107}, {"ts": 1775767860000, "open": 0.00754, "high": 0.00756, "low": 0.00753, "close": 0.00753, "volume": 928449.0, "quote_volume": 7017.98158, "trades": 15, "taker_buy_quote": 2076.21063}, {"ts": 1775767920000, "open": 0.00753, "high": 0.00755, "low": 0.00753, "close": 0.00755, "volume": 158755.0, "quote_volume": 1196.27358, "trades": 11, "taker_buy_quote": 190.3017}, {"ts": 1775767980000, "open": 0.00752, "high": 0.00752, "low": 0.00748, "close": 0.00748, "volume": 1011163.0, "quote_volume": 7573.92997, "trades": 61, "taker_buy_quote": 1150.05368}, {"ts": 1775768040000, "open": 0.00748, "high": 0.00748, "low": 0.00745, "close": 0.00747, "volume": 1559678.0, "quote_volume": 11652.46832, "trades": 53, "taker_buy_quote": 2615.25868}, {"ts": 1775768100000, "open": 0.00746, "high": 0.00747, "low": 0.00744, "close": 0.00745, "volume": 1406927.0, "quote_volume": 10486.3183, "trades": 63, "taker_buy_quote": 5234.9436}, {"ts": 1775768160000, "open": 0.00745, "high": 0.00747, "low": 0.00744, "close": 0.00744, "volume": 675282.0, "quote_volume": 5030.41868, "trades": 74, "taker_buy_quote": 1230.29235}, {"ts": 1775768220000, "open": 0.00744, "high": 0.00744, "low": 0.00741, "close": 0.00743, "volume": 2015529.0, "quote_volume": 14969.26547, "trades": 95, "taker_buy_quote": 7520.42354}, {"ts": 1775768280000, "open": 0.00743, "high": 0.00743, "low": 0.00742, "close": 0.00742, "volume": 230929.0, "quote_volume": 1713.53068, "trades": 6, "taker_buy_quote": 27.8625}, {"ts": 1775768340000, "open": 0.00743, "high": 0.00744, "low": 0.00742, "close": 0.00742, "volume": 654087.0, "quote_volume": 4857.64439, "trades": 35, "taker_buy_quote": 1327.01309}, {"ts": 1775768400000, "open": 0.00741, "high": 0.00744, "low": 0.00741, "close": 0.00743, "volume": 1593894.0, "quote_volume": 11846.42178, "trades": 78, "taker_buy_quote": 9790.821}, {"ts": 1775768460000, "open": 0.00742, "high": 0.00742, "low": 0.0074, "close": 0.0074, "volume": 162973.0, "quote_volume": 1208.38693, "trades": 15, "taker_buy_quote": 227.2375}, {"ts": 1775768520000, "open": 0.00741, "high": 0.00742, "low": 0.00739, "close": 0.00741, "volume": 1056793.0, "quote_volume": 7824.29633, "trades": 29, "taker_buy_quote": 4997.08516}, {"ts": 1775768580000, "open": 0.00741, "high": 0.00745, "low": 0.00741, "close": 0.00744, "volume": 918760.0, "quote_volume": 6826.4228, "trades": 42, "taker_buy_quote": 6064.47752}, {"ts": 1775768640000, "open": 0.00744, "high": 0.00744, "low": 0.00743, "close": 0.00744, "volume": 133416.0, "quote_volume": 991.40651, "trades": 10, "taker_buy_quote": 830.60645}, {"ts": 1775768700000, "open": 0.00743, "high": 0.00747, "low": 0.00743, "close": 0.00745, "volume": 331211.0, "quote_volume": 2468.58861, "trades": 18, "taker_buy_quote": 2051.57659}, {"ts": 1775768760000, "open": 0.00745, "high": 0.00745, "low": 0.00744, "close": 0.00744, "volume": 24599.0, "quote_volume": 183.15016, "trades": 6, "taker_buy_quote": 9.99936}, {"ts": 1775768820000, "open": 0.00745, "high": 0.00746, "low": 0.00745, "close": 0.00745, "volume": 155420.0, "quote_volume": 1158.59896, "trades": 12, "taker_buy_quote": 439.10142}, {"ts": 1775768880000, "open": 0.00745, "high": 0.00745, "low": 0.00739, "close": 0.00739, "volume": 988473.0, "quote_volume": 7311.62648, "trades": 20, "taker_buy_quote": 123.15531}, {"ts": 1775768940000, "open": 0.00738, "high": 0.0074, "low": 0.00738, "close": 0.0074, "volume": 260176.0, "quote_volume": 1922.04171, "trades": 17, "taker_buy_quote": 238.6056}, {"ts": 1775769000000, "open": 0.00739, "high": 0.00742, "low": 0.00739, "close": 0.0074, "volume": 329473.0, "quote_volume": 2440.67524, "trades": 11, "taker_buy_quote": 849.06651}, {"ts": 1775769060000, "open": 0.0074, "high": 0.0074, "low": 0.00729, "close": 0.00734, "volume": 2827608.0, "quote_volume": 20756.87275, "trades": 215, "taker_buy_quote": 7808.19928}, {"ts": 1775769120000, "open": 0.00735, "high": 0.00738, "low": 0.00733, "close": 0.00736, "volume": 1097195.0, "quote_volume": 8071.31171, "trades": 114, "taker_buy_quote": 2955.86794}, {"ts": 1775769180000, "open": 0.00736, "high": 0.00737, "low": 0.00736, "close": 0.00736, "volume": 322614.0, "quote_volume": 2375.64863, "trades": 33, "taker_buy_quote": 801.58449}, {"ts": 1775769240000, "open": 0.00737, "high": 0.0074, "low": 0.00737, "close": 0.00739, "volume": 383510.0, "quote_volume": 2836.33686, "trades": 20, "taker_buy_quote": 2653.57607}, {"ts": 1775769300000, "open": 0.00739, "high": 0.00741, "low": 0.00739, "close": 0.0074, "volume": 61867.0, "quote_volume": 457.81169, "trades": 7, "taker_buy_quote": 358.71179}, {"ts": 1775769360000, "open": 0.0074, "high": 0.00741, "low": 0.00739, "close": 0.0074, "volume": 135390.0, "quote_volume": 1001.90352, "trades": 16, "taker_buy_quote": 332.37095}, {"ts": 1775769420000, "open": 0.0074, "high": 0.0074, "low": 0.00739, "close": 0.0074, "volume": 36605.0, "quote_volume": 270.77136, "trades": 5, "taker_buy_quote": 150.0572}, {"ts": 1775769480000, "open": 0.00741, "high": 0.00742, "low": 0.00741, "close": 0.00741, "volume": 290922.0, "quote_volume": 2156.53415, "trades": 30, "taker_buy_quote": 1570.34387}, {"ts": 1775769540000, "open": 0.0074, "high": 0.0074, "low": 0.0074, "close": 0.0074, "volume": 6182.0, "quote_volume": 45.7468, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775769600000, "open": 0.00739, "high": 0.00739, "low": 0.00738, "close": 0.00738, "volume": 534955.0, "quote_volume": 3952.55986, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775769660000, "open": 0.00737, "high": 0.0074, "low": 0.00737, "close": 0.00738, "volume": 274073.0, "quote_volume": 2025.89705, "trades": 13, "taker_buy_quote": 1955.49144}, {"ts": 1775769720000, "open": 0.00739, "high": 0.00739, "low": 0.00736, "close": 0.00737, "volume": 81133.0, "quote_volume": 598.31975, "trades": 13, "taker_buy_quote": 402.56311}, {"ts": 1775769780000, "open": 0.00737, "high": 0.00737, "low": 0.00736, "close": 0.00736, "volume": 22752.0, "quote_volume": 167.59908, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775769840000, "open": 0.00737, "high": 0.00742, "low": 0.00737, "close": 0.00742, "volume": 690669.0, "quote_volume": 5112.58426, "trades": 32, "taker_buy_quote": 3915.96631}, {"ts": 1775769900000, "open": 0.00741, "high": 0.00741, "low": 0.00741, "close": 0.00741, "volume": 69355.0, "quote_volume": 513.92055, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775769960000, "open": 0.0074, "high": 0.00741, "low": 0.0074, "close": 0.00741, "volume": 19518.0, "quote_volume": 144.47813, "trades": 3, "taker_buy_quote": 33.29313}, {"ts": 1775770020000, "open": 0.0074, "high": 0.00741, "low": 0.00739, "close": 0.0074, "volume": 490654.0, "quote_volume": 3630.59701, "trades": 22, "taker_buy_quote": 1676.86128}, {"ts": 1775770080000, "open": 0.0074, "high": 0.0074, "low": 0.00737, "close": 0.00738, "volume": 128801.0, "quote_volume": 951.73566, "trades": 10, "taker_buy_quote": 464.46768}, {"ts": 1775770140000, "open": 0.00737, "high": 0.00737, "low": 0.00735, "close": 0.00735, "volume": 122644.0, "quote_volume": 902.65738, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775770200000, "open": 0.00735, "high": 0.00735, "low": 0.00734, "close": 0.00735, "volume": 210566.0, "quote_volume": 1546.8782, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775770260000, "open": 0.00735, "high": 0.00735, "low": 0.0073, "close": 0.00734, "volume": 325068.0, "quote_volume": 2376.8885, "trades": 29, "taker_buy_quote": 968.70252}, {"ts": 1775770320000, "open": 0.00734, "high": 0.00735, "low": 0.00732, "close": 0.00732, "volume": 28684.0, "quote_volume": 210.26662, "trades": 8, "taker_buy_quote": 16.34582}, {"ts": 1775770380000, "open": 0.00732, "high": 0.00735, "low": 0.00731, "close": 0.00735, "volume": 115305.0, "quote_volume": 844.8576, "trades": 14, "taker_buy_quote": 38.91075}, {"ts": 1775770440000, "open": 0.00734, "high": 0.00741, "low": 0.00734, "close": 0.00739, "volume": 1307288.0, "quote_volume": 9637.20516, "trades": 71, "taker_buy_quote": 6654.86698}, {"ts": 1775770500000, "open": 0.00739, "high": 0.00743, "low": 0.00738, "close": 0.00742, "volume": 639237.0, "quote_volume": 4733.83553, "trades": 45, "taker_buy_quote": 4493.16434}, {"ts": 1775770560000, "open": 0.00742, "high": 0.00742, "low": 0.0074, "close": 0.0074, "volume": 128929.0, "quote_volume": 955.99169, "trades": 14, "taker_buy_quote": 560.91249}, {"ts": 1775770620000, "open": 0.0074, "high": 0.0074, "low": 0.00737, "close": 0.00738, "volume": 273073.0, "quote_volume": 2015.35763, "trades": 26, "taker_buy_quote": 1375.7431}, {"ts": 1775770680000, "open": 0.00739, "high": 0.00741, "low": 0.00738, "close": 0.00739, "volume": 216957.0, "quote_volume": 1605.22219, "trades": 14, "taker_buy_quote": 1549.72336}, {"ts": 1775770740000, "open": 0.00737, "high": 0.00737, "low": 0.00735, "close": 0.00736, "volume": 431098.0, "quote_volume": 3170.34063, "trades": 16, "taker_buy_quote": 993.36237}, {"ts": 1775770800000, "open": 0.00737, "high": 0.00738, "low": 0.00735, "close": 0.00735, "volume": 42208.0, "quote_volume": 310.65923, "trades": 12, "taker_buy_quote": 125.00631}, {"ts": 1775770860000, "open": 0.00735, "high": 0.00737, "low": 0.00734, "close": 0.00737, "volume": 440662.0, "quote_volume": 3239.21194, "trades": 17, "taker_buy_quote": 2286.33861}, {"ts": 1775770920000, "open": 0.00735, "high": 0.00736, "low": 0.00734, "close": 0.00736, "volume": 147196.0, "quote_volume": 1082.09001, "trades": 11, "taker_buy_quote": 942.11425}, {"ts": 1775770980000, "open": 0.00736, "high": 0.00737, "low": 0.00735, "close": 0.00737, "volume": 124058.0, "quote_volume": 914.11833, "trades": 10, "taker_buy_quote": 829.22293}, {"ts": 1775771040000, "open": 0.00736, "high": 0.00739, "low": 0.00736, "close": 0.00739, "volume": 213994.0, "quote_volume": 1578.65005, "trades": 14, "taker_buy_quote": 1393.17805}, {"ts": 1775771100000, "open": 0.00737, "high": 0.00741, "low": 0.00737, "close": 0.0074, "volume": 252385.0, "quote_volume": 1867.96621, "trades": 16, "taker_buy_quote": 1728.61274}, {"ts": 1775771160000, "open": 0.00741, "high": 0.00742, "low": 0.0074, "close": 0.00742, "volume": 138060.0, "quote_volume": 1023.69846, "trades": 12, "taker_buy_quote": 820.26756}, {"ts": 1775771220000, "open": 0.00742, "high": 0.00742, "low": 0.0074, "close": 0.00741, "volume": 899132.0, "quote_volume": 6660.29588, "trades": 21, "taker_buy_quote": 4799.62719}, {"ts": 1775771280000, "open": 0.00741, "high": 0.00742, "low": 0.00741, "close": 0.00742, "volume": 152910.0, "quote_volume": 1134.20814, "trades": 4, "taker_buy_quote": 1134.20814}, {"ts": 1775771340000, "open": 0.0074, "high": 0.0074, "low": 0.00738, "close": 0.00738, "volume": 50505.0, "quote_volume": 373.42736, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775771400000, "open": 0.00738, "high": 0.00738, "low": 0.00738, "close": 0.00738, "volume": 13947.0, "quote_volume": 102.92886, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775771460000, "open": 0.0074, "high": 0.00742, "low": 0.0074, "close": 0.0074, "volume": 244553.0, "quote_volume": 1811.22974, "trades": 15, "taker_buy_quote": 1243.73854}, {"ts": 1775771520000, "open": 0.00739, "high": 0.00742, "low": 0.00739, "close": 0.00742, "volume": 241727.0, "quote_volume": 1788.53882, "trades": 10, "taker_buy_quote": 228.00978}, {"ts": 1775771580000, "open": 0.00742, "high": 0.00742, "low": 0.0074, "close": 0.00741, "volume": 179545.0, "quote_volume": 1328.83253, "trades": 10, "taker_buy_quote": 704.65733}, {"ts": 1775771640000, "open": 0.0074, "high": 0.00742, "low": 0.0074, "close": 0.00742, "volume": 280910.0, "quote_volume": 2081.18297, "trades": 33, "taker_buy_quote": 1992.17475}, {"ts": 1775771700000, "open": 0.00742, "high": 0.00743, "low": 0.0074, "close": 0.0074, "volume": 547711.0, "quote_volume": 4061.59566, "trades": 21, "taker_buy_quote": 2633.29864}, {"ts": 1775771760000, "open": 0.00739, "high": 0.00739, "low": 0.00737, "close": 0.00737, "volume": 230454.0, "quote_volume": 1701.6024, "trades": 7, "taker_buy_quote": 29.9959}, {"ts": 1775771820000, "open": 0.00737, "high": 0.00738, "low": 0.00737, "close": 0.00738, "volume": 83373.0, "quote_volume": 614.89379, "trades": 8, "taker_buy_quote": 332.68175}, {"ts": 1775771880000, "open": 0.00736, "high": 0.00737, "low": 0.00735, "close": 0.00736, "volume": 626674.0, "quote_volume": 4612.68376, "trades": 25, "taker_buy_quote": 2918.63536}, {"ts": 1775771940000, "open": 0.00736, "high": 0.00737, "low": 0.00734, "close": 0.00734, "volume": 320622.0, "quote_volume": 2354.9108, "trades": 18, "taker_buy_quote": 310.8611}, {"ts": 1775772000000, "open": 0.00734, "high": 0.00737, "low": 0.00734, "close": 0.00737, "volume": 83172.0, "quote_volume": 610.80573, "trades": 11, "taker_buy_quote": 298.28248}, {"ts": 1775772060000, "open": 0.00737, "high": 0.00737, "low": 0.00732, "close": 0.00732, "volume": 55637.0, "quote_volume": 408.74182, "trades": 12, "taker_buy_quote": 72.05077}, {"ts": 1775772120000, "open": 0.00733, "high": 0.00738, "low": 0.00733, "close": 0.00737, "volume": 188524.0, "quote_volume": 1388.71168, "trades": 18, "taker_buy_quote": 1015.99942}, {"ts": 1775772180000, "open": 0.00736, "high": 0.00736, "low": 0.00735, "close": 0.00735, "volume": 44503.0, "quote_volume": 327.45161, "trades": 6, "taker_buy_quote": 260.95616}, {"ts": 1775772240000, "open": 0.00736, "high": 0.00736, "low": 0.00734, "close": 0.00734, "volume": 190766.0, "quote_volume": 1402.32654, "trades": 17, "taker_buy_quote": 156.34848}, {"ts": 1775772300000, "open": 0.00734, "high": 0.00735, "low": 0.00734, "close": 0.00734, "volume": 187261.0, "quote_volume": 1374.68757, "trades": 11, "taker_buy_quote": 1035.25661}, {"ts": 1775772360000, "open": 0.00733, "high": 0.00734, "low": 0.00733, "close": 0.00734, "volume": 57013.0, "quote_volume": 418.1959, "trades": 6, "taker_buy_quote": 213.30774}, {"ts": 1775772420000, "open": 0.00734, "high": 0.00736, "low": 0.00734, "close": 0.00736, "volume": 40526.0, "quote_volume": 297.50838, "trades": 7, "taker_buy_quote": 5.50528}, {"ts": 1775772480000, "open": 0.00736, "high": 0.00737, "low": 0.00736, "close": 0.00736, "volume": 4891.0, "quote_volume": 36.0262, "trades": 4, "taker_buy_quote": 20.96028}, {"ts": 1775772540000, "open": 0.00736, "high": 0.00739, "low": 0.00736, "close": 0.00738, "volume": 41143.0, "quote_volume": 303.87002, "trades": 10, "taker_buy_quote": 16.51642}, {"ts": 1775772600000, "open": 0.00738, "high": 0.00738, "low": 0.00738, "close": 0.00738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775772660000, "open": 0.00738, "high": 0.00739, "low": 0.00738, "close": 0.00738, "volume": 142177.0, "quote_volume": 1050.02486, "trades": 12, "taker_buy_quote": 884.5874}, {"ts": 1775772720000, "open": 0.00739, "high": 0.00739, "low": 0.00739, "close": 0.00739, "volume": 5592.0, "quote_volume": 41.32488, "trades": 2, "taker_buy_quote": 41.32488}, {"ts": 1775772780000, "open": 0.00739, "high": 0.00739, "low": 0.00738, "close": 0.00738, "volume": 7781.0, "quote_volume": 57.49143, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775772840000, "open": 0.00738, "high": 0.00738, "low": 0.00738, "close": 0.00738, "volume": 35970.0, "quote_volume": 265.4586, "trades": 3, "taker_buy_quote": 215.865}, {"ts": 1775772900000, "open": 0.00739, "high": 0.0074, "low": 0.00738, "close": 0.0074, "volume": 120377.0, "quote_volume": 889.41958, "trades": 14, "taker_buy_quote": 539.5291}, {"ts": 1775772960000, "open": 0.0074, "high": 0.0074, "low": 0.00738, "close": 0.00738, "volume": 128968.0, "quote_volume": 952.67015, "trades": 15, "taker_buy_quote": 43.116}, {"ts": 1775773020000, "open": 0.00738, "high": 0.00747, "low": 0.00738, "close": 0.00742, "volume": 1233218.0, "quote_volume": 9166.0963, "trades": 65, "taker_buy_quote": 6629.49671}, {"ts": 1775773080000, "open": 0.00744, "high": 0.00745, "low": 0.00743, "close": 0.00743, "volume": 152584.0, "quote_volume": 1135.60197, "trades": 11, "taker_buy_quote": 1005.14603}, {"ts": 1775773140000, "open": 0.00743, "high": 0.00746, "low": 0.00743, "close": 0.00746, "volume": 181757.0, "quote_volume": 1352.9641, "trades": 12, "taker_buy_quote": 1158.6973}, {"ts": 1775773200000, "open": 0.00746, "high": 0.00751, "low": 0.00745, "close": 0.00747, "volume": 1934336.0, "quote_volume": 14487.7879, "trades": 73, "taker_buy_quote": 11585.26596}, {"ts": 1775773260000, "open": 0.00746, "high": 0.00749, "low": 0.00741, "close": 0.00745, "volume": 2962919.0, "quote_volume": 22039.24872, "trades": 130, "taker_buy_quote": 7297.59961}, {"ts": 1775773320000, "open": 0.00744, "high": 0.00746, "low": 0.00743, "close": 0.00746, "volume": 182274.0, "quote_volume": 1355.64904, "trades": 16, "taker_buy_quote": 345.81403}, {"ts": 1775773380000, "open": 0.00745, "high": 0.00745, "low": 0.00742, "close": 0.00742, "volume": 164436.0, "quote_volume": 1224.3153, "trades": 14, "taker_buy_quote": 401.83065}, {"ts": 1775773440000, "open": 0.00742, "high": 0.00745, "low": 0.00742, "close": 0.00744, "volume": 75592.0, "quote_volume": 561.97597, "trades": 12, "taker_buy_quote": 471.47601}, {"ts": 1775773500000, "open": 0.00744, "high": 0.00745, "low": 0.00742, "close": 0.00742, "volume": 246196.0, "quote_volume": 1831.84608, "trades": 21, "taker_buy_quote": 273.415}, {"ts": 1775773560000, "open": 0.00742, "high": 0.00743, "low": 0.00741, "close": 0.00742, "volume": 205865.0, "quote_volume": 1527.50388, "trades": 24, "taker_buy_quote": 414.25684}, {"ts": 1775773620000, "open": 0.00743, "high": 0.00743, "low": 0.00741, "close": 0.00741, "volume": 330052.0, "quote_volume": 2446.10245, "trades": 17, "taker_buy_quote": 35.08446}, {"ts": 1775773680000, "open": 0.0074, "high": 0.00742, "low": 0.0074, "close": 0.0074, "volume": 384037.0, "quote_volume": 2845.84865, "trades": 20, "taker_buy_quote": 1949.11438}, {"ts": 1775773740000, "open": 0.0074, "high": 0.00741, "low": 0.00739, "close": 0.00739, "volume": 482218.0, "quote_volume": 3565.75509, "trades": 28, "taker_buy_quote": 1387.94744}, {"ts": 1775773800000, "open": 0.00739, "high": 0.00739, "low": 0.00738, "close": 0.00738, "volume": 12736.0, "quote_volume": 94.10352, "trades": 5, "taker_buy_quote": 38.0585}, {"ts": 1775773860000, "open": 0.00739, "high": 0.0074, "low": 0.00739, "close": 0.0074, "volume": 266280.0, "quote_volume": 1968.00966, "trades": 15, "taker_buy_quote": 851.77233}, {"ts": 1775773920000, "open": 0.00741, "high": 0.00742, "low": 0.0074, "close": 0.0074, "volume": 225968.0, "quote_volume": 1674.07882, "trades": 13, "taker_buy_quote": 611.48836}, {"ts": 1775773980000, "open": 0.00739, "high": 0.0074, "low": 0.00738, "close": 0.0074, "volume": 101769.0, "quote_volume": 751.14545, "trades": 9, "taker_buy_quote": 503.84158}, {"ts": 1775774040000, "open": 0.00741, "high": 0.00741, "low": 0.00738, "close": 0.00738, "volume": 99165.0, "quote_volume": 732.8558, "trades": 20, "taker_buy_quote": 383.25822}, {"ts": 1775774100000, "open": 0.0074, "high": 0.00744, "low": 0.0074, "close": 0.00743, "volume": 413701.0, "quote_volume": 3069.63518, "trades": 37, "taker_buy_quote": 2350.00209}, {"ts": 1775774160000, "open": 0.00742, "high": 0.00747, "low": 0.00742, "close": 0.00747, "volume": 250355.0, "quote_volume": 1863.24568, "trades": 27, "taker_buy_quote": 1458.4587}, {"ts": 1775774220000, "open": 0.00745, "high": 0.00749, "low": 0.00745, "close": 0.00749, "volume": 406668.0, "quote_volume": 3043.46982, "trades": 12, "taker_buy_quote": 2682.68184}, {"ts": 1775774280000, "open": 0.00749, "high": 0.00749, "low": 0.00746, "close": 0.00747, "volume": 289973.0, "quote_volume": 2166.22661, "trades": 25, "taker_buy_quote": 325.37688}, {"ts": 1775774340000, "open": 0.00747, "high": 0.00755, "low": 0.00747, "close": 0.00753, "volume": 1802339.0, "quote_volume": 13536.65537, "trades": 102, "taker_buy_quote": 12345.37979}, {"ts": 1775774400000, "open": 0.00752, "high": 0.00757, "low": 0.00752, "close": 0.00755, "volume": 1073243.0, "quote_volume": 8094.64595, "trades": 78, "taker_buy_quote": 5993.17681}, {"ts": 1775774460000, "open": 0.00755, "high": 0.00759, "low": 0.00753, "close": 0.00755, "volume": 2157159.0, "quote_volume": 16295.9245, "trades": 91, "taker_buy_quote": 3309.68452}, {"ts": 1775774520000, "open": 0.00754, "high": 0.00755, "low": 0.00751, "close": 0.00751, "volume": 372346.0, "quote_volume": 2804.9192, "trades": 35, "taker_buy_quote": 2114.12786}, {"ts": 1775774580000, "open": 0.00751, "high": 0.00752, "low": 0.00749, "close": 0.00749, "volume": 384824.0, "quote_volume": 2886.39849, "trades": 22, "taker_buy_quote": 1367.31012}, {"ts": 1775774640000, "open": 0.00748, "high": 0.00749, "low": 0.00747, "close": 0.00749, "volume": 529191.0, "quote_volume": 3956.35206, "trades": 43, "taker_buy_quote": 2928.43382}, {"ts": 1775774700000, "open": 0.00749, "high": 0.00753, "low": 0.00749, "close": 0.00753, "volume": 439696.0, "quote_volume": 3299.0232, "trades": 33, "taker_buy_quote": 2450.16848}, {"ts": 1775774760000, "open": 0.00753, "high": 0.00754, "low": 0.00753, "close": 0.00754, "volume": 319485.0, "quote_volume": 2406.95394, "trades": 19, "taker_buy_quote": 1615.00357}, {"ts": 1775774820000, "open": 0.00755, "high": 0.00756, "low": 0.00753, "close": 0.00753, "volume": 181345.0, "quote_volume": 1367.71243, "trades": 18, "taker_buy_quote": 1362.208}, {"ts": 1775774880000, "open": 0.00752, "high": 0.00753, "low": 0.00751, "close": 0.00752, "volume": 960723.0, "quote_volume": 7227.71195, "trades": 57, "taker_buy_quote": 2558.45676}, {"ts": 1775774940000, "open": 0.00753, "high": 0.00764, "low": 0.00753, "close": 0.00764, "volume": 1714496.0, "quote_volume": 13023.5784, "trades": 88, "taker_buy_quote": 9779.11032}, {"ts": 1775775000000, "open": 0.00763, "high": 0.00765, "low": 0.00757, "close": 0.00759, "volume": 2798591.0, "quote_volume": 21272.70293, "trades": 146, "taker_buy_quote": 6625.07994}, {"ts": 1775775060000, "open": 0.00758, "high": 0.00758, "low": 0.00755, "close": 0.00756, "volume": 352482.0, "quote_volume": 2664.48343, "trades": 36, "taker_buy_quote": 1576.57852}, {"ts": 1775775120000, "open": 0.00756, "high": 0.00759, "low": 0.00756, "close": 0.00759, "volume": 771932.0, "quote_volume": 5849.82803, "trades": 67, "taker_buy_quote": 5164.6634}, {"ts": 1775775180000, "open": 0.00759, "high": 0.00759, "low": 0.00753, "close": 0.00756, "volume": 928069.0, "quote_volume": 7013.93881, "trades": 79, "taker_buy_quote": 3789.8585}, {"ts": 1775775240000, "open": 0.00756, "high": 0.0076, "low": 0.00755, "close": 0.00759, "volume": 464860.0, "quote_volume": 3521.74985, "trades": 40, "taker_buy_quote": 3127.8219}, {"ts": 1775775300000, "open": 0.00758, "high": 0.00758, "low": 0.00757, "close": 0.00758, "volume": 545670.0, "quote_volume": 4135.35533, "trades": 52, "taker_buy_quote": 2999.8911}, {"ts": 1775775360000, "open": 0.00759, "high": 0.00761, "low": 0.00758, "close": 0.00761, "volume": 510651.0, "quote_volume": 3877.22849, "trades": 47, "taker_buy_quote": 3091.95249}, {"ts": 1775775420000, "open": 0.00761, "high": 0.00761, "low": 0.00758, "close": 0.00758, "volume": 755462.0, "quote_volume": 5741.69533, "trades": 62, "taker_buy_quote": 3465.09788}, {"ts": 1775775480000, "open": 0.00758, "high": 0.0076, "low": 0.00756, "close": 0.00757, "volume": 473155.0, "quote_volume": 3584.36257, "trades": 39, "taker_buy_quote": 2440.167}, {"ts": 1775775540000, "open": 0.00757, "high": 0.00761, "low": 0.00756, "close": 0.00757, "volume": 2708601.0, "quote_volume": 20562.09479, "trades": 92, "taker_buy_quote": 17055.45385}, {"ts": 1775775600000, "open": 0.00756, "high": 0.00758, "low": 0.00756, "close": 0.00758, "volume": 470673.0, "quote_volume": 3565.67284, "trades": 33, "taker_buy_quote": 3253.05212}, {"ts": 1775775660000, "open": 0.00757, "high": 0.00761, "low": 0.00757, "close": 0.00761, "volume": 420628.0, "quote_volume": 3193.96573, "trades": 41, "taker_buy_quote": 2363.42411}, {"ts": 1775775720000, "open": 0.00761, "high": 0.00765, "low": 0.00761, "close": 0.00762, "volume": 1350234.0, "quote_volume": 10306.7517, "trades": 78, "taker_buy_quote": 6336.88195}, {"ts": 1775775780000, "open": 0.00762, "high": 0.00765, "low": 0.00761, "close": 0.00764, "volume": 710413.0, "quote_volume": 5418.79145, "trades": 55, "taker_buy_quote": 4844.03132}, {"ts": 1775775840000, "open": 0.00764, "high": 0.00765, "low": 0.0076, "close": 0.00763, "volume": 915618.0, "quote_volume": 6991.87904, "trades": 82, "taker_buy_quote": 5241.40158}, {"ts": 1775775900000, "open": 0.00762, "high": 0.00762, "low": 0.00757, "close": 0.00757, "volume": 1274723.0, "quote_volume": 9677.22277, "trades": 80, "taker_buy_quote": 4070.85132}, {"ts": 1775775960000, "open": 0.00758, "high": 0.0076, "low": 0.00755, "close": 0.0076, "volume": 916402.0, "quote_volume": 6943.38332, "trades": 64, "taker_buy_quote": 5794.59272}, {"ts": 1775776020000, "open": 0.0076, "high": 0.0076, "low": 0.00756, "close": 0.00756, "volume": 1008822.0, "quote_volume": 7644.2931, "trades": 39, "taker_buy_quote": 4184.59346}, {"ts": 1775776080000, "open": 0.00756, "high": 0.00759, "low": 0.00748, "close": 0.00755, "volume": 3432065.0, "quote_volume": 25850.61817, "trades": 156, "taker_buy_quote": 9933.97154}, {"ts": 1775776140000, "open": 0.00754, "high": 0.00756, "low": 0.00751, "close": 0.00753, "volume": 1774199.0, "quote_volume": 13374.01699, "trades": 73, "taker_buy_quote": 6064.4491}, {"ts": 1775776200000, "open": 0.00753, "high": 0.00754, "low": 0.0075, "close": 0.00752, "volume": 292382.0, "quote_volume": 2197.87355, "trades": 24, "taker_buy_quote": 1173.00246}, {"ts": 1775776260000, "open": 0.00751, "high": 0.00754, "low": 0.00751, "close": 0.00753, "volume": 120463.0, "quote_volume": 906.73119, "trades": 15, "taker_buy_quote": 744.63007}, {"ts": 1775776320000, "open": 0.00753, "high": 0.00753, "low": 0.00752, "close": 0.00753, "volume": 59249.0, "quote_volume": 445.89093, "trades": 12, "taker_buy_quote": 254.85285}, {"ts": 1775776380000, "open": 0.00751, "high": 0.00752, "low": 0.00747, "close": 0.00748, "volume": 734348.0, "quote_volume": 5504.33176, "trades": 58, "taker_buy_quote": 1818.59281}, {"ts": 1775776440000, "open": 0.00749, "high": 0.00749, "low": 0.00747, "close": 0.00748, "volume": 225250.0, "quote_volume": 1686.41338, "trades": 27, "taker_buy_quote": 1387.72808}, {"ts": 1775776500000, "open": 0.00748, "high": 0.00748, "low": 0.00742, "close": 0.00745, "volume": 1026795.0, "quote_volume": 7636.99488, "trades": 37, "taker_buy_quote": 482.67832}, {"ts": 1775776560000, "open": 0.00743, "high": 0.00745, "low": 0.00742, "close": 0.00742, "volume": 428534.0, "quote_volume": 3181.51069, "trades": 17, "taker_buy_quote": 1136.53819}, {"ts": 1775776620000, "open": 0.00743, "high": 0.00747, "low": 0.00742, "close": 0.00746, "volume": 1017468.0, "quote_volume": 7579.3001, "trades": 59, "taker_buy_quote": 6251.61098}, {"ts": 1775776680000, "open": 0.00745, "high": 0.00748, "low": 0.00742, "close": 0.00743, "volume": 724327.0, "quote_volume": 5398.7827, "trades": 43, "taker_buy_quote": 3746.71654}, {"ts": 1775776740000, "open": 0.00744, "high": 0.00745, "low": 0.00744, "close": 0.00744, "volume": 501715.0, "quote_volume": 3734.41644, "trades": 40, "taker_buy_quote": 2828.54436}, {"ts": 1775776800000, "open": 0.00745, "high": 0.00745, "low": 0.00743, "close": 0.00744, "volume": 249828.0, "quote_volume": 1858.41563, "trades": 25, "taker_buy_quote": 1198.85515}, {"ts": 1775776860000, "open": 0.00745, "high": 0.00747, "low": 0.00745, "close": 0.00746, "volume": 400618.0, "quote_volume": 2986.00989, "trades": 19, "taker_buy_quote": 2965.38299}, {"ts": 1775776920000, "open": 0.00745, "high": 0.00745, "low": 0.00742, "close": 0.00743, "volume": 268500.0, "quote_volume": 1995.26751, "trades": 25, "taker_buy_quote": 190.79704}, {"ts": 1775776980000, "open": 0.00744, "high": 0.00744, "low": 0.00743, "close": 0.00744, "volume": 65549.0, "quote_volume": 487.45376, "trades": 7, "taker_buy_quote": 336.40186}, {"ts": 1775777040000, "open": 0.00743, "high": 0.00743, "low": 0.00742, "close": 0.00742, "volume": 47805.0, "quote_volume": 354.85424, "trades": 13, "taker_buy_quote": 98.30026}, {"ts": 1775777100000, "open": 0.00741, "high": 0.00744, "low": 0.0074, "close": 0.00743, "volume": 416133.0, "quote_volume": 3083.40398, "trades": 26, "taker_buy_quote": 632.66281}, {"ts": 1775777160000, "open": 0.00744, "high": 0.00744, "low": 0.00742, "close": 0.00742, "volume": 205530.0, "quote_volume": 1528.52556, "trades": 13, "taker_buy_quote": 1235.51623}, {"ts": 1775777220000, "open": 0.00742, "high": 0.00746, "low": 0.00742, "close": 0.00746, "volume": 121153.0, "quote_volume": 901.69596, "trades": 20, "taker_buy_quote": 803.51496}, {"ts": 1775777280000, "open": 0.00744, "high": 0.00744, "low": 0.00743, "close": 0.00743, "volume": 32328.0, "quote_volume": 240.20444, "trades": 5, "taker_buy_quote": 15.5287}, {"ts": 1775777340000, "open": 0.00744, "high": 0.00745, "low": 0.00744, "close": 0.00744, "volume": 54842.0, "quote_volume": 408.03439, "trades": 8, "taker_buy_quote": 402.99007}, {"ts": 1775777400000, "open": 0.00743, "high": 0.00744, "low": 0.00741, "close": 0.00742, "volume": 120541.0, "quote_volume": 895.33861, "trades": 17, "taker_buy_quote": 373.11515}, {"ts": 1775777460000, "open": 0.00742, "high": 0.00742, "low": 0.00742, "close": 0.00742, "volume": 71449.0, "quote_volume": 530.15158, "trades": 6, "taker_buy_quote": 530.15158}, {"ts": 1775777520000, "open": 0.00742, "high": 0.00742, "low": 0.0074, "close": 0.00742, "volume": 386261.0, "quote_volume": 2862.00403, "trades": 21, "taker_buy_quote": 637.19511}, {"ts": 1775777580000, "open": 0.00743, "high": 0.00748, "low": 0.00743, "close": 0.00748, "volume": 278354.0, "quote_volume": 2072.17295, "trades": 31, "taker_buy_quote": 1857.29087}, {"ts": 1775777640000, "open": 0.00747, "high": 0.00751, "low": 0.00747, "close": 0.0075, "volume": 699627.0, "quote_volume": 5248.22103, "trades": 41, "taker_buy_quote": 5248.22103}, {"ts": 1775777700000, "open": 0.0075, "high": 0.00751, "low": 0.00748, "close": 0.00748, "volume": 153982.0, "quote_volume": 1155.15112, "trades": 21, "taker_buy_quote": 1082.0128}, {"ts": 1775777760000, "open": 0.00747, "high": 0.00748, "low": 0.00746, "close": 0.00746, "volume": 248661.0, "quote_volume": 1856.25195, "trades": 18, "taker_buy_quote": 1255.26037}, {"ts": 1775777820000, "open": 0.00747, "high": 0.00749, "low": 0.00745, "close": 0.00749, "volume": 520151.0, "quote_volume": 3886.97919, "trades": 25, "taker_buy_quote": 1803.52321}, {"ts": 1775777880000, "open": 0.00747, "high": 0.00748, "low": 0.00746, "close": 0.00747, "volume": 63770.0, "quote_volume": 476.39692, "trades": 19, "taker_buy_quote": 260.43166}, {"ts": 1775777940000, "open": 0.00746, "high": 0.00746, "low": 0.00745, "close": 0.00746, "volume": 373535.0, "quote_volume": 2785.8622, "trades": 16, "taker_buy_quote": 395.98844}, {"ts": 1775778000000, "open": 0.00746, "high": 0.00747, "low": 0.00745, "close": 0.00745, "volume": 262012.0, "quote_volume": 1955.70216, "trades": 18, "taker_buy_quote": 1892.14926}, {"ts": 1775778060000, "open": 0.00744, "high": 0.00745, "low": 0.00743, "close": 0.00745, "volume": 263085.0, "quote_volume": 1958.15269, "trades": 25, "taker_buy_quote": 1500.61501}, {"ts": 1775778120000, "open": 0.00744, "high": 0.00747, "low": 0.00743, "close": 0.00747, "volume": 439666.0, "quote_volume": 3271.71057, "trades": 27, "taker_buy_quote": 1392.17407}, {"ts": 1775778180000, "open": 0.00746, "high": 0.00748, "low": 0.00745, "close": 0.00745, "volume": 1804581.0, "quote_volume": 13462.87967, "trades": 47, "taker_buy_quote": 11552.37277}, {"ts": 1775778240000, "open": 0.00745, "high": 0.00745, "low": 0.00743, "close": 0.00744, "volume": 280751.0, "quote_volume": 2087.97029, "trades": 23, "taker_buy_quote": 1376.41316}, {"ts": 1775778300000, "open": 0.00743, "high": 0.00744, "low": 0.00742, "close": 0.00744, "volume": 166976.0, "quote_volume": 1240.84966, "trades": 21, "taker_buy_quote": 1189.54932}, {"ts": 1775778360000, "open": 0.00744, "high": 0.00745, "low": 0.00742, "close": 0.00742, "volume": 197545.0, "quote_volume": 1469.27143, "trades": 18, "taker_buy_quote": 906.10586}, {"ts": 1775778420000, "open": 0.00742, "high": 0.00743, "low": 0.0074, "close": 0.00743, "volume": 1322830.0, "quote_volume": 9791.54131, "trades": 34, "taker_buy_quote": 4310.32292}, {"ts": 1775778480000, "open": 0.00742, "high": 0.00742, "low": 0.00741, "close": 0.00741, "volume": 35452.0, "quote_volume": 262.97481, "trades": 3, "taker_buy_quote": 10.09862}, {"ts": 1775778540000, "open": 0.00741, "high": 0.00744, "low": 0.00741, "close": 0.00744, "volume": 334570.0, "quote_volume": 2484.36815, "trades": 19, "taker_buy_quote": 709.5805}, {"ts": 1775778600000, "open": 0.00743, "high": 0.00746, "low": 0.00743, "close": 0.00745, "volume": 115009.0, "quote_volume": 856.20062, "trades": 7, "taker_buy_quote": 685.25292}, {"ts": 1775778660000, "open": 0.00745, "high": 0.0075, "low": 0.00745, "close": 0.0075, "volume": 367443.0, "quote_volume": 2747.8879, "trades": 25, "taker_buy_quote": 2505.52429}, {"ts": 1775778720000, "open": 0.0075, "high": 0.00751, "low": 0.00746, "close": 0.00746, "volume": 2686512.0, "quote_volume": 20119.65836, "trades": 54, "taker_buy_quote": 49.61106}, {"ts": 1775778780000, "open": 0.00747, "high": 0.00747, "low": 0.00746, "close": 0.00746, "volume": 52196.0, "quote_volume": 389.521, "trades": 5, "taker_buy_quote": 389.521}, {"ts": 1775778840000, "open": 0.00748, "high": 0.00748, "low": 0.00747, "close": 0.00748, "volume": 130003.0, "quote_volume": 972.35453, "trades": 8, "taker_buy_quote": 759.02493}, {"ts": 1775778900000, "open": 0.00747, "high": 0.00747, "low": 0.00746, "close": 0.00746, "volume": 67082.0, "quote_volume": 500.59113, "trades": 8, "taker_buy_quote": 264.50176}, {"ts": 1775778960000, "open": 0.00747, "high": 0.00747, "low": 0.00742, "close": 0.00744, "volume": 1448752.0, "quote_volume": 10776.93854, "trades": 40, "taker_buy_quote": 4243.2338}, {"ts": 1775779020000, "open": 0.00742, "high": 0.00743, "low": 0.00742, "close": 0.00742, "volume": 125361.0, "quote_volume": 930.24596, "trades": 9, "taker_buy_quote": 425.04042}, {"ts": 1775779080000, "open": 0.00741, "high": 0.00741, "low": 0.00741, "close": 0.00741, "volume": 334032.0, "quote_volume": 2475.17712, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775779140000, "open": 0.0074, "high": 0.00741, "low": 0.0074, "close": 0.00741, "volume": 568805.0, "quote_volume": 4209.52586, "trades": 31, "taker_buy_quote": 2806.01966}, {"ts": 1775779200000, "open": 0.00742, "high": 0.00744, "low": 0.0074, "close": 0.00744, "volume": 106625.0, "quote_volume": 790.02741, "trades": 16, "taker_buy_quote": 354.40912}, {"ts": 1775779260000, "open": 0.00745, "high": 0.00745, "low": 0.00734, "close": 0.00735, "volume": 1904860.0, "quote_volume": 14030.58991, "trades": 98, "taker_buy_quote": 3471.57404}, {"ts": 1775779320000, "open": 0.00735, "high": 0.00735, "low": 0.00733, "close": 0.00734, "volume": 233797.0, "quote_volume": 1716.79947, "trades": 15, "taker_buy_quote": 992.40872}, {"ts": 1775779380000, "open": 0.00736, "high": 0.00739, "low": 0.00734, "close": 0.00734, "volume": 1409389.0, "quote_volume": 10366.85567, "trades": 59, "taker_buy_quote": 768.85207}, {"ts": 1775779440000, "open": 0.00736, "high": 0.00738, "low": 0.00735, "close": 0.00735, "volume": 303860.0, "quote_volume": 2238.17097, "trades": 25, "taker_buy_quote": 1373.12295}, {"ts": 1775779500000, "open": 0.00734, "high": 0.00735, "low": 0.00709, "close": 0.00715, "volume": 13554872.0, "quote_volume": 97554.5477, "trades": 719, "taker_buy_quote": 36233.16549}, {"ts": 1775779560000, "open": 0.00717, "high": 0.00724, "low": 0.00715, "close": 0.00721, "volume": 3574371.0, "quote_volume": 25724.94417, "trades": 175, "taker_buy_quote": 7588.556}, {"ts": 1775779620000, "open": 0.0072, "high": 0.0072, "low": 0.00715, "close": 0.00716, "volume": 2053370.0, "quote_volume": 14737.70562, "trades": 116, "taker_buy_quote": 2284.38924}, {"ts": 1775779680000, "open": 0.00716, "high": 0.00718, "low": 0.00713, "close": 0.00717, "volume": 6164568.0, "quote_volume": 44036.1502, "trades": 159, "taker_buy_quote": 31466.19198}, {"ts": 1775779740000, "open": 0.00717, "high": 0.00735, "low": 0.00715, "close": 0.00717, "volume": 10133752.0, "quote_volume": 73520.70884, "trades": 671, "taker_buy_quote": 47641.06249}, {"ts": 1775779800000, "open": 0.00717, "high": 0.00723, "low": 0.00715, "close": 0.00715, "volume": 1828077.0, "quote_volume": 13127.21339, "trades": 130, "taker_buy_quote": 7736.30328}, {"ts": 1775779860000, "open": 0.00715, "high": 0.00717, "low": 0.00709, "close": 0.00709, "volume": 2479943.0, "quote_volume": 17674.21759, "trades": 163, "taker_buy_quote": 7076.69061}, {"ts": 1775779920000, "open": 0.00708, "high": 0.00709, "low": 0.00706, "close": 0.00706, "volume": 3160288.0, "quote_volume": 22353.7561, "trades": 134, "taker_buy_quote": 8021.40006}, {"ts": 1775779980000, "open": 0.00706, "high": 0.00722, "low": 0.00706, "close": 0.00717, "volume": 3890484.0, "quote_volume": 27876.86317, "trades": 262, "taker_buy_quote": 19339.19299}, {"ts": 1775780040000, "open": 0.00716, "high": 0.00719, "low": 0.00715, "close": 0.00719, "volume": 252985.0, "quote_volume": 1815.22515, "trades": 32, "taker_buy_quote": 1450.17148}, {"ts": 1775780100000, "open": 0.00719, "high": 0.0072, "low": 0.00717, "close": 0.00719, "volume": 485248.0, "quote_volume": 3490.65691, "trades": 27, "taker_buy_quote": 735.91827}, {"ts": 1775780160000, "open": 0.00719, "high": 0.0072, "low": 0.00716, "close": 0.0072, "volume": 358214.0, "quote_volume": 2572.23761, "trades": 22, "taker_buy_quote": 2127.80891}, {"ts": 1775780220000, "open": 0.00721, "high": 0.00722, "low": 0.00718, "close": 0.00719, "volume": 210005.0, "quote_volume": 1512.94484, "trades": 23, "taker_buy_quote": 487.50491}, {"ts": 1775780280000, "open": 0.00718, "high": 0.00719, "low": 0.00715, "close": 0.00716, "volume": 577523.0, "quote_volume": 4141.41701, "trades": 29, "taker_buy_quote": 2096.03977}, {"ts": 1775780340000, "open": 0.00716, "high": 0.0072, "low": 0.00716, "close": 0.00717, "volume": 287293.0, "quote_volume": 2063.97757, "trades": 23, "taker_buy_quote": 1498.55356}, {"ts": 1775780400000, "open": 0.00717, "high": 0.00719, "low": 0.00717, "close": 0.00719, "volume": 61720.0, "quote_volume": 443.07363, "trades": 7, "taker_buy_quote": 443.07363}, {"ts": 1775780460000, "open": 0.00718, "high": 0.00718, "low": 0.00716, "close": 0.00717, "volume": 137962.0, "quote_volume": 989.32278, "trades": 11, "taker_buy_quote": 514.18736}, {"ts": 1775780520000, "open": 0.00716, "high": 0.00719, "low": 0.00716, "close": 0.00719, "volume": 96592.0, "quote_volume": 693.10244, "trades": 14, "taker_buy_quote": 359.43416}, {"ts": 1775780580000, "open": 0.00719, "high": 0.0072, "low": 0.00717, "close": 0.00718, "volume": 152877.0, "quote_volume": 1098.03276, "trades": 15, "taker_buy_quote": 721.073}, {"ts": 1775780640000, "open": 0.00718, "high": 0.00718, "low": 0.00717, "close": 0.00717, "volume": 42297.0, "quote_volume": 303.40857, "trades": 3, "taker_buy_quote": 99.85944}, {"ts": 1775780700000, "open": 0.00717, "high": 0.0072, "low": 0.00717, "close": 0.0072, "volume": 28109.0, "quote_volume": 202.04128, "trades": 7, "taker_buy_quote": 202.04128}, {"ts": 1775780760000, "open": 0.00721, "high": 0.00721, "low": 0.00718, "close": 0.00718, "volume": 394803.0, "quote_volume": 2843.31595, "trades": 19, "taker_buy_quote": 1054.22456}, {"ts": 1775780820000, "open": 0.00718, "high": 0.00719, "low": 0.00718, "close": 0.00719, "volume": 50733.0, "quote_volume": 364.6548, "trades": 4, "taker_buy_quote": 182.9635}, {"ts": 1775780880000, "open": 0.00718, "high": 0.00723, "low": 0.00718, "close": 0.00723, "volume": 703528.0, "quote_volume": 5081.13797, "trades": 42, "taker_buy_quote": 4766.17293}, {"ts": 1775780940000, "open": 0.00724, "high": 0.00727, "low": 0.00722, "close": 0.00726, "volume": 1064144.0, "quote_volume": 7701.66305, "trades": 79, "taker_buy_quote": 5853.8133}, {"ts": 1775781000000, "open": 0.00726, "high": 0.00728, "low": 0.00724, "close": 0.00724, "volume": 820873.0, "quote_volume": 5954.1127, "trades": 31, "taker_buy_quote": 1709.69462}, {"ts": 1775781060000, "open": 0.00723, "high": 0.00723, "low": 0.00722, "close": 0.00723, "volume": 400906.0, "quote_volume": 2898.53819, "trades": 9, "taker_buy_quote": 2778.87219}, {"ts": 1775781120000, "open": 0.00724, "high": 0.00725, "low": 0.00724, "close": 0.00725, "volume": 242185.0, "quote_volume": 1753.57772, "trades": 16, "taker_buy_quote": 664.08804}, {"ts": 1775781180000, "open": 0.00724, "high": 0.00725, "low": 0.00722, "close": 0.00722, "volume": 279881.0, "quote_volume": 2022.87508, "trades": 18, "taker_buy_quote": 421.93403}, {"ts": 1775781240000, "open": 0.00721, "high": 0.00721, "low": 0.0072, "close": 0.00721, "volume": 23297.0, "quote_volume": 167.95029, "trades": 8, "taker_buy_quote": 50.03019}, {"ts": 1775781300000, "open": 0.0072, "high": 0.00722, "low": 0.00719, "close": 0.00722, "volume": 299239.0, "quote_volume": 2154.6036, "trades": 17, "taker_buy_quote": 1328.73126}, {"ts": 1775781360000, "open": 0.00721, "high": 0.00722, "low": 0.00721, "close": 0.00722, "volume": 86694.0, "quote_volume": 625.51599, "trades": 6, "taker_buy_quote": 610.52005}, {"ts": 1775781420000, "open": 0.00722, "high": 0.00722, "low": 0.00718, "close": 0.00718, "volume": 140862.0, "quote_volume": 1012.54926, "trades": 20, "taker_buy_quote": 50.0346}, {"ts": 1775781480000, "open": 0.00718, "high": 0.00718, "low": 0.00717, "close": 0.00718, "volume": 171492.0, "quote_volume": 1230.39201, "trades": 11, "taker_buy_quote": 595.35932}, {"ts": 1775781540000, "open": 0.00717, "high": 0.00717, "low": 0.00717, "close": 0.00717, "volume": 219951.0, "quote_volume": 1577.04867, "trades": 14, "taker_buy_quote": 931.17507}, {"ts": 1775781600000, "open": 0.00716, "high": 0.00719, "low": 0.00716, "close": 0.00719, "volume": 183015.0, "quote_volume": 1310.9906, "trades": 16, "taker_buy_quote": 582.389}, {"ts": 1775781660000, "open": 0.00719, "high": 0.0072, "low": 0.00718, "close": 0.00719, "volume": 201855.0, "quote_volume": 1451.12043, "trades": 15, "taker_buy_quote": 947.88009}, {"ts": 1775781720000, "open": 0.00719, "high": 0.00719, "low": 0.00718, "close": 0.00718, "volume": 272515.0, "quote_volume": 1958.18429, "trades": 22, "taker_buy_quote": 380.7913}, {"ts": 1775781780000, "open": 0.00718, "high": 0.00718, "low": 0.00716, "close": 0.00716, "volume": 846051.0, "quote_volume": 6070.98393, "trades": 38, "taker_buy_quote": 501.79962}, {"ts": 1775781840000, "open": 0.00716, "high": 0.00718, "low": 0.00716, "close": 0.00718, "volume": 232801.0, "quote_volume": 1669.16545, "trades": 14, "taker_buy_quote": 921.43336}, {"ts": 1775781900000, "open": 0.00718, "high": 0.00718, "low": 0.00715, "close": 0.00716, "volume": 558098.0, "quote_volume": 3996.74906, "trades": 36, "taker_buy_quote": 1285.97605}, {"ts": 1775781960000, "open": 0.00718, "high": 0.00721, "low": 0.00718, "close": 0.00721, "volume": 439250.0, "quote_volume": 3162.39244, "trades": 35, "taker_buy_quote": 2482.47198}, {"ts": 1775782020000, "open": 0.00721, "high": 0.00722, "low": 0.00721, "close": 0.00722, "volume": 127146.0, "quote_volume": 917.14488, "trades": 8, "taker_buy_quote": 852.79563}, {"ts": 1775782080000, "open": 0.00723, "high": 0.00723, "low": 0.00723, "close": 0.00723, "volume": 21390.0, "quote_volume": 154.6497, "trades": 6, "taker_buy_quote": 125.60679}, {"ts": 1775782140000, "open": 0.00724, "high": 0.00727, "low": 0.00724, "close": 0.00725, "volume": 507709.0, "quote_volume": 3680.92604, "trades": 35, "taker_buy_quote": 2754.06124}, {"ts": 1775782200000, "open": 0.00724, "high": 0.00724, "low": 0.00722, "close": 0.00723, "volume": 73545.0, "quote_volume": 531.79045, "trades": 12, "taker_buy_quote": 73.56205}, {"ts": 1775782260000, "open": 0.00722, "high": 0.00726, "low": 0.00722, "close": 0.00726, "volume": 138082.0, "quote_volume": 1001.65996, "trades": 15, "taker_buy_quote": 955.66134}, {"ts": 1775782320000, "open": 0.00726, "high": 0.00726, "low": 0.00725, "close": 0.00725, "volume": 247897.0, "quote_volume": 1797.35394, "trades": 15, "taker_buy_quote": 856.49969}, {"ts": 1775782380000, "open": 0.00726, "high": 0.00727, "low": 0.00725, "close": 0.00725, "volume": 732286.0, "quote_volume": 5316.49721, "trades": 39, "taker_buy_quote": 2439.82663}, {"ts": 1775782440000, "open": 0.00726, "high": 0.00729, "low": 0.00726, "close": 0.00726, "volume": 1896626.0, "quote_volume": 13793.59752, "trades": 59, "taker_buy_quote": 9196.48464}, {"ts": 1775782500000, "open": 0.00727, "high": 0.0073, "low": 0.00727, "close": 0.00729, "volume": 848199.0, "quote_volume": 6186.73872, "trades": 30, "taker_buy_quote": 4698.56336}, {"ts": 1775782560000, "open": 0.00729, "high": 0.00731, "low": 0.00729, "close": 0.0073, "volume": 405535.0, "quote_volume": 2959.43047, "trades": 32, "taker_buy_quote": 2321.68057}, {"ts": 1775782620000, "open": 0.0073, "high": 0.00731, "low": 0.00729, "close": 0.0073, "volume": 219263.0, "quote_volume": 1602.04639, "trades": 15, "taker_buy_quote": 982.7906}, {"ts": 1775782680000, "open": 0.0073, "high": 0.0073, "low": 0.00728, "close": 0.00729, "volume": 84586.0, "quote_volume": 616.32409, "trades": 11, "taker_buy_quote": 89.93681}, {"ts": 1775782740000, "open": 0.00729, "high": 0.00729, "low": 0.00727, "close": 0.00727, "volume": 70282.0, "quote_volume": 511.34005, "trades": 12, "taker_buy_quote": 200.05402}, {"ts": 1775782800000, "open": 0.00727, "high": 0.00727, "low": 0.00726, "close": 0.00727, "volume": 118630.0, "quote_volume": 861.48239, "trades": 10, "taker_buy_quote": 699.47825}, {"ts": 1775782860000, "open": 0.00727, "high": 0.00734, "low": 0.00727, "close": 0.00733, "volume": 1719260.0, "quote_volume": 12570.99797, "trades": 88, "taker_buy_quote": 9407.1837}, {"ts": 1775782920000, "open": 0.00731, "high": 0.00732, "low": 0.00729, "close": 0.00731, "volume": 950106.0, "quote_volume": 6939.32659, "trades": 56, "taker_buy_quote": 3207.32557}, {"ts": 1775782980000, "open": 0.00732, "high": 0.00734, "low": 0.00732, "close": 0.00733, "volume": 868350.0, "quote_volume": 6366.8261, "trades": 48, "taker_buy_quote": 4064.71575}, {"ts": 1775783040000, "open": 0.00732, "high": 0.00735, "low": 0.00732, "close": 0.00735, "volume": 190040.0, "quote_volume": 1394.36003, "trades": 22, "taker_buy_quote": 869.43185}, {"ts": 1775783100000, "open": 0.00735, "high": 0.00735, "low": 0.00732, "close": 0.00732, "volume": 295196.0, "quote_volume": 2163.98378, "trades": 21, "taker_buy_quote": 1452.24716}, {"ts": 1775783160000, "open": 0.00731, "high": 0.00733, "low": 0.0073, "close": 0.00732, "volume": 262626.0, "quote_volume": 1918.52063, "trades": 21, "taker_buy_quote": 695.46596}, {"ts": 1775783220000, "open": 0.00731, "high": 0.00732, "low": 0.0073, "close": 0.0073, "volume": 41036.0, "quote_volume": 300.0501, "trades": 12, "taker_buy_quote": 229.91108}, {"ts": 1775783280000, "open": 0.0073, "high": 0.00732, "low": 0.0073, "close": 0.00731, "volume": 139399.0, "quote_volume": 1019.65009, "trades": 12, "taker_buy_quote": 63.68564}, {"ts": 1775783340000, "open": 0.00733, "high": 0.00738, "low": 0.00733, "close": 0.00738, "volume": 726399.0, "quote_volume": 5344.79917, "trades": 50, "taker_buy_quote": 3873.71255}, {"ts": 1775783400000, "open": 0.00738, "high": 0.00746, "low": 0.00738, "close": 0.00738, "volume": 5586565.0, "quote_volume": 41416.00036, "trades": 159, "taker_buy_quote": 36338.19791}, {"ts": 1775783460000, "open": 0.00738, "high": 0.00741, "low": 0.00736, "close": 0.0074, "volume": 859592.0, "quote_volume": 6347.25098, "trades": 42, "taker_buy_quote": 3568.65919}, {"ts": 1775783520000, "open": 0.00742, "high": 0.00743, "low": 0.0074, "close": 0.00741, "volume": 1554988.0, "quote_volume": 11535.11307, "trades": 65, "taker_buy_quote": 4754.09461}, {"ts": 1775783580000, "open": 0.0074, "high": 0.0074, "low": 0.00737, "close": 0.00737, "volume": 207974.0, "quote_volume": 1533.48861, "trades": 21, "taker_buy_quote": 327.06506}, {"ts": 1775783640000, "open": 0.00737, "high": 0.00737, "low": 0.00731, "close": 0.00734, "volume": 5028600.0, "quote_volume": 36895.67911, "trades": 116, "taker_buy_quote": 1836.04729}, {"ts": 1775783700000, "open": 0.00733, "high": 0.00733, "low": 0.0073, "close": 0.00731, "volume": 563398.0, "quote_volume": 4125.15365, "trades": 33, "taker_buy_quote": 2146.32535}, {"ts": 1775783760000, "open": 0.0073, "high": 0.00731, "low": 0.00727, "close": 0.00727, "volume": 1314215.0, "quote_volume": 9588.14904, "trades": 49, "taker_buy_quote": 4418.80991}, {"ts": 1775783820000, "open": 0.00726, "high": 0.00727, "low": 0.00724, "close": 0.00724, "volume": 738236.0, "quote_volume": 5357.04369, "trades": 39, "taker_buy_quote": 4065.5168}, {"ts": 1775783880000, "open": 0.00724, "high": 0.00725, "low": 0.00722, "close": 0.00723, "volume": 1342916.0, "quote_volume": 9709.13871, "trades": 52, "taker_buy_quote": 3221.20488}, {"ts": 1775783940000, "open": 0.00723, "high": 0.00723, "low": 0.0072, "close": 0.00721, "volume": 479255.0, "quote_volume": 3452.02249, "trades": 26, "taker_buy_quote": 1440.1548}, {"ts": 1775784000000, "open": 0.0072, "high": 0.00721, "low": 0.00714, "close": 0.00716, "volume": 1352000.0, "quote_volume": 9695.06928, "trades": 60, "taker_buy_quote": 4241.89501}, {"ts": 1775784060000, "open": 0.00716, "high": 0.00718, "low": 0.00716, "close": 0.00716, "volume": 473487.0, "quote_volume": 3395.3077, "trades": 26, "taker_buy_quote": 966.76383}, {"ts": 1775784120000, "open": 0.00715, "high": 0.00716, "low": 0.00715, "close": 0.00716, "volume": 132233.0, "quote_volume": 945.96482, "trades": 13, "taker_buy_quote": 579.75469}, {"ts": 1775784180000, "open": 0.00715, "high": 0.00715, "low": 0.00708, "close": 0.00708, "volume": 2358166.0, "quote_volume": 16773.96158, "trades": 108, "taker_buy_quote": 1796.02325}, {"ts": 1775784240000, "open": 0.00709, "high": 0.00714, "low": 0.00709, "close": 0.00712, "volume": 1142124.0, "quote_volume": 8134.79226, "trades": 65, "taker_buy_quote": 3857.24323}, {"ts": 1775784300000, "open": 0.00712, "high": 0.00712, "low": 0.00708, "close": 0.00709, "volume": 2920516.0, "quote_volume": 20713.39496, "trades": 81, "taker_buy_quote": 9427.70596}, {"ts": 1775784360000, "open": 0.0071, "high": 0.0071, "low": 0.00709, "close": 0.00709, "volume": 706801.0, "quote_volume": 5014.72461, "trades": 22, "taker_buy_quote": 1846.8019}, {"ts": 1775784420000, "open": 0.00709, "high": 0.00711, "low": 0.00709, "close": 0.00711, "volume": 518734.0, "quote_volume": 3682.26331, "trades": 35, "taker_buy_quote": 3073.17559}, {"ts": 1775784480000, "open": 0.00711, "high": 0.00711, "low": 0.00707, "close": 0.00708, "volume": 279606.0, "quote_volume": 1980.13584, "trades": 26, "taker_buy_quote": 1137.53021}, {"ts": 1775784540000, "open": 0.00708, "high": 0.00712, "low": 0.00707, "close": 0.00712, "volume": 707039.0, "quote_volume": 5024.96141, "trades": 35, "taker_buy_quote": 1974.1548}, {"ts": 1775784600000, "open": 0.00711, "high": 0.00713, "low": 0.0071, "close": 0.00712, "volume": 951459.0, "quote_volume": 6772.34189, "trades": 41, "taker_buy_quote": 4534.50176}, {"ts": 1775784660000, "open": 0.00711, "high": 0.00712, "low": 0.0071, "close": 0.00711, "volume": 245928.0, "quote_volume": 1749.25791, "trades": 16, "taker_buy_quote": 1340.74321}, {"ts": 1775784720000, "open": 0.0071, "high": 0.0071, "low": 0.00709, "close": 0.0071, "volume": 104044.0, "quote_volume": 738.33017, "trades": 9, "taker_buy_quote": 474.80013}, {"ts": 1775784780000, "open": 0.00711, "high": 0.00716, "low": 0.00711, "close": 0.00716, "volume": 223783.0, "quote_volume": 1596.84798, "trades": 21, "taker_buy_quote": 1406.87963}, {"ts": 1775784840000, "open": 0.00715, "high": 0.00715, "low": 0.00714, "close": 0.00714, "volume": 118632.0, "quote_volume": 847.48574, "trades": 9, "taker_buy_quote": 5.6342}, {"ts": 1775784900000, "open": 0.00714, "high": 0.00714, "low": 0.00713, "close": 0.00713, "volume": 351751.0, "quote_volume": 2508.99561, "trades": 20, "taker_buy_quote": 899.08906}, {"ts": 1775784960000, "open": 0.00713, "high": 0.00713, "low": 0.00712, "close": 0.00712, "volume": 134207.0, "quote_volume": 956.80818, "trades": 9, "taker_buy_quote": 180.1751}, {"ts": 1775785020000, "open": 0.00713, "high": 0.00714, "low": 0.00713, "close": 0.00714, "volume": 181278.0, "quote_volume": 1293.31701, "trades": 9, "taker_buy_quote": 588.33987}, {"ts": 1775785080000, "open": 0.00714, "high": 0.00714, "low": 0.00712, "close": 0.00712, "volume": 23853.0, "quote_volume": 169.9451, "trades": 2, "taker_buy_quote": 39.89118}, {"ts": 1775785140000, "open": 0.00714, "high": 0.00715, "low": 0.00714, "close": 0.00715, "volume": 32381.0, "quote_volume": 231.49253, "trades": 4, "taker_buy_quote": 208.91585}, {"ts": 1775785200000, "open": 0.00713, "high": 0.00713, "low": 0.00712, "close": 0.00713, "volume": 120384.0, "quote_volume": 857.43665, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775785260000, "open": 0.00714, "high": 0.00716, "low": 0.00714, "close": 0.00714, "volume": 225284.0, "quote_volume": 1610.99661, "trades": 16, "taker_buy_quote": 974.91064}, {"ts": 1775785320000, "open": 0.00713, "high": 0.00713, "low": 0.00711, "close": 0.00712, "volume": 104820.0, "quote_volume": 746.24852, "trades": 10, "taker_buy_quote": 325.15994}, {"ts": 1775785380000, "open": 0.00714, "high": 0.00715, "low": 0.00713, "close": 0.00715, "volume": 172051.0, "quote_volume": 1228.88516, "trades": 15, "taker_buy_quote": 778.15508}, {"ts": 1775785440000, "open": 0.00715, "high": 0.00715, "low": 0.00714, "close": 0.00714, "volume": 82821.0, "quote_volume": 591.81559, "trades": 5, "taker_buy_quote": 338.65975}, {"ts": 1775785500000, "open": 0.00714, "high": 0.00714, "low": 0.00714, "close": 0.00714, "volume": 54060.0, "quote_volume": 385.9884, "trades": 2, "taker_buy_quote": 385.9884}, {"ts": 1775785560000, "open": 0.00713, "high": 0.00714, "low": 0.00713, "close": 0.00713, "volume": 184177.0, "quote_volume": 1313.19263, "trades": 7, "taker_buy_quote": 735.93357}, {"ts": 1775785620000, "open": 0.00712, "high": 0.00712, "low": 0.00711, "close": 0.00711, "volume": 13615.0, "quote_volume": 96.82442, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775785680000, "open": 0.00712, "high": 0.00712, "low": 0.00711, "close": 0.00712, "volume": 256647.0, "quote_volume": 1825.93452, "trades": 18, "taker_buy_quote": 1326.71298}, {"ts": 1775785740000, "open": 0.00712, "high": 0.00714, "low": 0.00712, "close": 0.00713, "volume": 133484.0, "quote_volume": 952.13879, "trades": 8, "taker_buy_quote": 744.52032}, {"ts": 1775785800000, "open": 0.00714, "high": 0.00714, "low": 0.00713, "close": 0.00714, "volume": 107961.0, "quote_volume": 770.48698, "trades": 7, "taker_buy_quote": 517.6857}, {"ts": 1775785860000, "open": 0.00713, "high": 0.00713, "low": 0.00711, "close": 0.00711, "volume": 620557.0, "quote_volume": 4423.28356, "trades": 12, "taker_buy_quote": 2810.59609}, {"ts": 1775785920000, "open": 0.00712, "high": 0.00712, "low": 0.00712, "close": 0.00712, "volume": 277695.0, "quote_volume": 1977.1884, "trades": 11, "taker_buy_quote": 1163.20864}, {"ts": 1775785980000, "open": 0.00713, "high": 0.00714, "low": 0.00712, "close": 0.00712, "volume": 483307.0, "quote_volume": 3447.24312, "trades": 15, "taker_buy_quote": 2733.66414}, {"ts": 1775786040000, "open": 0.00711, "high": 0.00713, "low": 0.00709, "close": 0.00709, "volume": 490619.0, "quote_volume": 3490.94614, "trades": 34, "taker_buy_quote": 1972.34536}, {"ts": 1775786100000, "open": 0.00712, "high": 0.00715, "low": 0.0071, "close": 0.00715, "volume": 399187.0, "quote_volume": 2842.87544, "trades": 28, "taker_buy_quote": 2338.07497}, {"ts": 1775786160000, "open": 0.00713, "high": 0.00714, "low": 0.00713, "close": 0.00714, "volume": 203785.0, "quote_volume": 1453.27882, "trades": 9, "taker_buy_quote": 747.5942}, {"ts": 1775786220000, "open": 0.00713, "high": 0.00714, "low": 0.00713, "close": 0.00714, "volume": 173318.0, "quote_volume": 1236.50751, "trades": 9, "taker_buy_quote": 1062.04354}, {"ts": 1775786280000, "open": 0.00713, "high": 0.00713, "low": 0.00712, "close": 0.00712, "volume": 61610.0, "quote_volume": 438.83863, "trades": 4, "taker_buy_quote": 125.08159}, {"ts": 1775786340000, "open": 0.00713, "high": 0.00714, "low": 0.00712, "close": 0.00714, "volume": 244419.0, "quote_volume": 1742.77507, "trades": 14, "taker_buy_quote": 769.56742}, {"ts": 1775786400000, "open": 0.00715, "high": 0.00716, "low": 0.00714, "close": 0.00714, "volume": 173743.0, "quote_volume": 1242.48705, "trades": 11, "taker_buy_quote": 506.2043}, {"ts": 1775786460000, "open": 0.00715, "high": 0.00717, "low": 0.00715, "close": 0.00717, "volume": 219793.0, "quote_volume": 1575.64979, "trades": 14, "taker_buy_quote": 698.63046}, {"ts": 1775786520000, "open": 0.00717, "high": 0.00717, "low": 0.00713, "close": 0.00715, "volume": 378522.0, "quote_volume": 2705.65834, "trades": 27, "taker_buy_quote": 587.87534}, {"ts": 1775786580000, "open": 0.00715, "high": 0.00716, "low": 0.00715, "close": 0.00716, "volume": 228489.0, "quote_volume": 1634.69014, "trades": 13, "taker_buy_quote": 1159.98019}, {"ts": 1775786640000, "open": 0.00717, "high": 0.00717, "low": 0.00716, "close": 0.00717, "volume": 16068.0, "quote_volume": 115.19789, "trades": 4, "taker_buy_quote": 73.00494}, {"ts": 1775786700000, "open": 0.00717, "high": 0.00717, "low": 0.00715, "close": 0.00715, "volume": 195498.0, "quote_volume": 1401.24328, "trades": 15, "taker_buy_quote": 775.13091}, {"ts": 1775786760000, "open": 0.00715, "high": 0.00715, "low": 0.00703, "close": 0.00707, "volume": 3898629.0, "quote_volume": 27552.513, "trades": 203, "taker_buy_quote": 10297.5536}, {"ts": 1775786820000, "open": 0.00708, "high": 0.0071, "low": 0.00707, "close": 0.00707, "volume": 183993.0, "quote_volume": 1303.54019, "trades": 23, "taker_buy_quote": 547.02758}, {"ts": 1775786880000, "open": 0.00709, "high": 0.00709, "low": 0.00705, "close": 0.00706, "volume": 248005.0, "quote_volume": 1752.49733, "trades": 21, "taker_buy_quote": 767.14867}, {"ts": 1775786940000, "open": 0.00706, "high": 0.00706, "low": 0.00705, "close": 0.00706, "volume": 280501.0, "quote_volume": 1980.04383, "trades": 18, "taker_buy_quote": 817.80922}, {"ts": 1775787000000, "open": 0.00705, "high": 0.00708, "low": 0.00705, "close": 0.00707, "volume": 440443.0, "quote_volume": 3110.91654, "trades": 32, "taker_buy_quote": 2234.47598}, {"ts": 1775787060000, "open": 0.00707, "high": 0.00708, "low": 0.00705, "close": 0.00706, "volume": 247934.0, "quote_volume": 1753.8814, "trades": 16, "taker_buy_quote": 427.61924}, {"ts": 1775787120000, "open": 0.00707, "high": 0.00707, "low": 0.00707, "close": 0.00707, "volume": 72605.0, "quote_volume": 513.31735, "trades": 5, "taker_buy_quote": 435.49079}, {"ts": 1775787180000, "open": 0.00707, "high": 0.00709, "low": 0.00707, "close": 0.00709, "volume": 370175.0, "quote_volume": 2620.49761, "trades": 17, "taker_buy_quote": 2216.28407}, {"ts": 1775787240000, "open": 0.00709, "high": 0.00709, "low": 0.00703, "close": 0.00703, "volume": 219858.0, "quote_volume": 1551.3079, "trades": 24, "taker_buy_quote": 101.45081}, {"ts": 1775787300000, "open": 0.00704, "high": 0.00707, "low": 0.00704, "close": 0.00707, "volume": 750734.0, "quote_volume": 5294.45705, "trades": 27, "taker_buy_quote": 5180.43741}, {"ts": 1775787360000, "open": 0.00706, "high": 0.00707, "low": 0.00706, "close": 0.00707, "volume": 20361.0, "quote_volume": 143.81943, "trades": 2, "taker_buy_quote": 50.03439}, {"ts": 1775787420000, "open": 0.00707, "high": 0.00707, "low": 0.00706, "close": 0.00706, "volume": 174729.0, "quote_volume": 1234.32448, "trades": 13, "taker_buy_quote": 865.1359}, {"ts": 1775787480000, "open": 0.00705, "high": 0.00705, "low": 0.00704, "close": 0.00705, "volume": 400450.0, "quote_volume": 2822.93542, "trades": 18, "taker_buy_quote": 1504.90005}, {"ts": 1775787540000, "open": 0.00706, "high": 0.00706, "low": 0.007, "close": 0.00703, "volume": 1367554.0, "quote_volume": 9603.65143, "trades": 63, "taker_buy_quote": 819.23032}, {"ts": 1775787600000, "open": 0.00703, "high": 0.00705, "low": 0.00695, "close": 0.00698, "volume": 6415279.0, "quote_volume": 44943.31082, "trades": 211, "taker_buy_quote": 24757.91932}, {"ts": 1775787660000, "open": 0.00699, "high": 0.00702, "low": 0.00699, "close": 0.007, "volume": 1484809.0, "quote_volume": 10395.13069, "trades": 93, "taker_buy_quote": 5955.69071}, {"ts": 1775787720000, "open": 0.007, "high": 0.00701, "low": 0.00694, "close": 0.00695, "volume": 1391319.0, "quote_volume": 9696.34408, "trades": 61, "taker_buy_quote": 2465.50444}, {"ts": 1775787780000, "open": 0.00695, "high": 0.00698, "low": 0.00695, "close": 0.00697, "volume": 1749152.0, "quote_volume": 12183.69348, "trades": 93, "taker_buy_quote": 8174.28619}, {"ts": 1775787840000, "open": 0.00698, "high": 0.00698, "low": 0.00696, "close": 0.00697, "volume": 840259.0, "quote_volume": 5858.78102, "trades": 46, "taker_buy_quote": 3720.98464}, {"ts": 1775787900000, "open": 0.00697, "high": 0.007, "low": 0.00697, "close": 0.00699, "volume": 396515.0, "quote_volume": 2771.04848, "trades": 30, "taker_buy_quote": 1770.53483}, {"ts": 1775787960000, "open": 0.007, "high": 0.00702, "low": 0.00699, "close": 0.00701, "volume": 435213.0, "quote_volume": 3051.20452, "trades": 30, "taker_buy_quote": 2353.4719}, {"ts": 1775788020000, "open": 0.007, "high": 0.007, "low": 0.007, "close": 0.007, "volume": 75546.0, "quote_volume": 528.822, "trades": 5, "taker_buy_quote": 528.822}, {"ts": 1775788080000, "open": 0.007, "high": 0.00703, "low": 0.00699, "close": 0.00701, "volume": 579945.0, "quote_volume": 4067.64974, "trades": 37, "taker_buy_quote": 2949.476}, {"ts": 1775788140000, "open": 0.00701, "high": 0.00701, "low": 0.007, "close": 0.00701, "volume": 300429.0, "quote_volume": 2105.20743, "trades": 21, "taker_buy_quote": 986.05071}, {"ts": 1775788200000, "open": 0.00702, "high": 0.00702, "low": 0.00701, "close": 0.00702, "volume": 339787.0, "quote_volume": 2385.29357, "trades": 16, "taker_buy_quote": 1371.90456}, {"ts": 1775788260000, "open": 0.00702, "high": 0.00702, "low": 0.00701, "close": 0.00701, "volume": 147625.0, "quote_volume": 1035.39262, "trades": 7, "taker_buy_quote": 305.39808}, {"ts": 1775788320000, "open": 0.00702, "high": 0.00702, "low": 0.00701, "close": 0.00701, "volume": 174606.0, "quote_volume": 1225.21086, "trades": 11, "taker_buy_quote": 362.21796}, {"ts": 1775788380000, "open": 0.00702, "high": 0.00703, "low": 0.00702, "close": 0.00703, "volume": 260876.0, "quote_volume": 1832.47184, "trades": 15, "taker_buy_quote": 1138.85292}, {"ts": 1775788440000, "open": 0.00704, "high": 0.00705, "low": 0.00703, "close": 0.00703, "volume": 101837.0, "quote_volume": 717.0495, "trades": 11, "taker_buy_quote": 227.07411}, {"ts": 1775788500000, "open": 0.00704, "high": 0.00705, "low": 0.00703, "close": 0.00705, "volume": 330846.0, "quote_volume": 2328.54471, "trades": 23, "taker_buy_quote": 1686.64396}, {"ts": 1775788560000, "open": 0.00704, "high": 0.00704, "low": 0.00703, "close": 0.00703, "volume": 50393.0, "quote_volume": 354.65733, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775788620000, "open": 0.00704, "high": 0.00705, "low": 0.00704, "close": 0.00704, "volume": 110315.0, "quote_volume": 776.65042, "trades": 8, "taker_buy_quote": 724.8853}, {"ts": 1775788680000, "open": 0.00704, "high": 0.00705, "low": 0.00704, "close": 0.00704, "volume": 29768.0, "quote_volume": 209.58322, "trades": 6, "taker_buy_quote": 196.2565}, {"ts": 1775788740000, "open": 0.00704, "high": 0.00706, "low": 0.00701, "close": 0.00701, "volume": 3704897.0, "quote_volume": 26035.65311, "trades": 85, "taker_buy_quote": 11366.34672}, {"ts": 1775788800000, "open": 0.00701, "high": 0.00702, "low": 0.00701, "close": 0.00701, "volume": 136621.0, "quote_volume": 958.23506, "trades": 9, "taker_buy_quote": 708.30753}, {"ts": 1775788860000, "open": 0.00701, "high": 0.00701, "low": 0.007, "close": 0.007, "volume": 90541.0, "quote_volume": 633.84283, "trades": 9, "taker_buy_quote": 485.01303}, {"ts": 1775788920000, "open": 0.00701, "high": 0.00701, "low": 0.00701, "close": 0.00701, "volume": 38774.0, "quote_volume": 271.80574, "trades": 6, "taker_buy_quote": 219.89669}, {"ts": 1775788980000, "open": 0.00701, "high": 0.00701, "low": 0.00698, "close": 0.00698, "volume": 39122.0, "quote_volume": 273.70842, "trades": 8, "taker_buy_quote": 41.818}, {"ts": 1775789040000, "open": 0.00698, "high": 0.00698, "low": 0.00698, "close": 0.00698, "volume": 39470.0, "quote_volume": 275.5006, "trades": 5, "taker_buy_quote": 226.41724}, {"ts": 1775789100000, "open": 0.00698, "high": 0.00698, "low": 0.00698, "close": 0.00698, "volume": 20462.0, "quote_volume": 142.82476, "trades": 4, "taker_buy_quote": 7.24524}, {"ts": 1775789160000, "open": 0.00698, "high": 0.00698, "low": 0.00688, "close": 0.00691, "volume": 4892947.0, "quote_volume": 33875.55558, "trades": 237, "taker_buy_quote": 6072.7313}, {"ts": 1775789220000, "open": 0.00692, "high": 0.00694, "low": 0.00692, "close": 0.00692, "volume": 1226173.0, "quote_volume": 8497.23994, "trades": 65, "taker_buy_quote": 5587.78468}, {"ts": 1775789280000, "open": 0.00692, "high": 0.00693, "low": 0.0069, "close": 0.00691, "volume": 576405.0, "quote_volume": 3985.21318, "trades": 34, "taker_buy_quote": 1939.39676}, {"ts": 1775789340000, "open": 0.00691, "high": 0.00691, "low": 0.00688, "close": 0.00688, "volume": 439454.0, "quote_volume": 3029.36574, "trades": 35, "taker_buy_quote": 320.4539}, {"ts": 1775789400000, "open": 0.00688, "high": 0.0069, "low": 0.00687, "close": 0.00688, "volume": 2154386.0, "quote_volume": 14835.70415, "trades": 58, "taker_buy_quote": 11357.29752}, {"ts": 1775789460000, "open": 0.00688, "high": 0.00688, "low": 0.00687, "close": 0.00687, "volume": 322569.0, "quote_volume": 2218.50499, "trades": 15, "taker_buy_quote": 50.03136}, {"ts": 1775789520000, "open": 0.00687, "high": 0.00689, "low": 0.00687, "close": 0.00689, "volume": 328520.0, "quote_volume": 2258.82401, "trades": 21, "taker_buy_quote": 996.65655}, {"ts": 1775789580000, "open": 0.00688, "high": 0.00688, "low": 0.00684, "close": 0.00685, "volume": 3217125.0, "quote_volume": 22058.36992, "trades": 101, "taker_buy_quote": 10748.10823}, {"ts": 1775789640000, "open": 0.00685, "high": 0.00685, "low": 0.00683, "close": 0.00684, "volume": 377901.0, "quote_volume": 2585.21552, "trades": 29, "taker_buy_quote": 899.15994}, {"ts": 1775789700000, "open": 0.00685, "high": 0.0069, "low": 0.00685, "close": 0.00688, "volume": 3395114.0, "quote_volume": 23306.17775, "trades": 87, "taker_buy_quote": 19874.8562}, {"ts": 1775789760000, "open": 0.00687, "high": 0.00687, "low": 0.00686, "close": 0.00687, "volume": 60026.0, "quote_volume": 412.17454, "trades": 7, "taker_buy_quote": 146.03526}, {"ts": 1775789820000, "open": 0.00686, "high": 0.00689, "low": 0.00686, "close": 0.00689, "volume": 416297.0, "quote_volume": 2863.18276, "trades": 25, "taker_buy_quote": 951.09784}, {"ts": 1775789880000, "open": 0.00689, "high": 0.0069, "low": 0.00689, "close": 0.0069, "volume": 516533.0, "quote_volume": 3559.66637, "trades": 32, "taker_buy_quote": 2555.53155}, {"ts": 1775789940000, "open": 0.00689, "high": 0.00689, "low": 0.00689, "close": 0.00689, "volume": 122023.0, "quote_volume": 840.73847, "trades": 5, "taker_buy_quote": 5.6498}, {"ts": 1775790000000, "open": 0.00688, "high": 0.00689, "low": 0.00687, "close": 0.00687, "volume": 57313.0, "quote_volume": 394.55495, "trades": 12, "taker_buy_quote": 228.39279}, {"ts": 1775790060000, "open": 0.00687, "high": 0.00688, "low": 0.00685, "close": 0.00688, "volume": 335493.0, "quote_volume": 2301.29485, "trades": 20, "taker_buy_quote": 1455.62404}, {"ts": 1775790120000, "open": 0.00686, "high": 0.00687, "low": 0.00686, "close": 0.00687, "volume": 194449.0, "quote_volume": 1334.95875, "trades": 14, "taker_buy_quote": 876.42857}, {"ts": 1775790180000, "open": 0.00686, "high": 0.0069, "low": 0.00686, "close": 0.00687, "volume": 775422.0, "quote_volume": 5345.85005, "trades": 33, "taker_buy_quote": 4206.72818}, {"ts": 1775790240000, "open": 0.00687, "high": 0.00687, "low": 0.00686, "close": 0.00686, "volume": 71180.0, "quote_volume": 488.31844, "trades": 7, "taker_buy_quote": 16.24068}, {"ts": 1775790300000, "open": 0.00686, "high": 0.00689, "low": 0.00686, "close": 0.00688, "volume": 754068.0, "quote_volume": 5187.82322, "trades": 32, "taker_buy_quote": 779.85843}, {"ts": 1775790360000, "open": 0.00688, "high": 0.00688, "low": 0.00686, "close": 0.00687, "volume": 65082.0, "quote_volume": 447.02505, "trades": 10, "taker_buy_quote": 41.00703}, {"ts": 1775790420000, "open": 0.00686, "high": 0.00687, "low": 0.00686, "close": 0.00687, "volume": 97267.0, "quote_volume": 667.34174, "trades": 8, "taker_buy_quote": 100.06419}, {"ts": 1775790480000, "open": 0.00688, "high": 0.00688, "low": 0.00688, "close": 0.00688, "volume": 9228.0, "quote_volume": 63.48864, "trades": 3, "taker_buy_quote": 55.53536}, {"ts": 1775790540000, "open": 0.00688, "high": 0.00689, "low": 0.00686, "close": 0.00686, "volume": 70356.0, "quote_volume": 483.82218, "trades": 8, "taker_buy_quote": 155.38702}, {"ts": 1775790600000, "open": 0.00685, "high": 0.00687, "low": 0.00684, "close": 0.00686, "volume": 1302092.0, "quote_volume": 8921.13655, "trades": 42, "taker_buy_quote": 3906.76784}, {"ts": 1775790660000, "open": 0.00686, "high": 0.00686, "low": 0.00685, "close": 0.00685, "volume": 77977.0, "quote_volume": 534.29065, "trades": 9, "taker_buy_quote": 101.6652}, {"ts": 1775790720000, "open": 0.00684, "high": 0.00684, "low": 0.00682, "close": 0.00684, "volume": 1307396.0, "quote_volume": 8939.49371, "trades": 60, "taker_buy_quote": 3296.31228}, {"ts": 1775790780000, "open": 0.00684, "high": 0.00687, "low": 0.00684, "close": 0.00686, "volume": 299060.0, "quote_volume": 2052.1552, "trades": 16, "taker_buy_quote": 1884.19804}, {"ts": 1775790840000, "open": 0.00687, "high": 0.00687, "low": 0.00686, "close": 0.00686, "volume": 234491.0, "quote_volume": 1610.26215, "trades": 15, "taker_buy_quote": 1336.87743}, {"ts": 1775790900000, "open": 0.00685, "high": 0.00688, "low": 0.00685, "close": 0.00688, "volume": 107733.0, "quote_volume": 739.98323, "trades": 13, "taker_buy_quote": 124.07678}, {"ts": 1775790960000, "open": 0.00689, "high": 0.00691, "low": 0.00689, "close": 0.00691, "volume": 146118.0, "quote_volume": 1006.7824, "trades": 8, "taker_buy_quote": 316.94871}, {"ts": 1775791020000, "open": 0.00689, "high": 0.0069, "low": 0.00688, "close": 0.00689, "volume": 441787.0, "quote_volume": 3044.79513, "trades": 20, "taker_buy_quote": 2081.72428}, {"ts": 1775791080000, "open": 0.00691, "high": 0.00692, "low": 0.0069, "close": 0.0069, "volume": 711304.0, "quote_volume": 4916.29924, "trades": 22, "taker_buy_quote": 4020.89748}, {"ts": 1775791140000, "open": 0.00691, "high": 0.00692, "low": 0.0069, "close": 0.00691, "volume": 247677.0, "quote_volume": 1711.66536, "trades": 14, "taker_buy_quote": 838.15965}, {"ts": 1775791200000, "open": 0.0069, "high": 0.00694, "low": 0.0069, "close": 0.00694, "volume": 2196666.0, "quote_volume": 15193.59657, "trades": 59, "taker_buy_quote": 12820.62803}, {"ts": 1775791260000, "open": 0.00693, "high": 0.00695, "low": 0.00692, "close": 0.00694, "volume": 1728833.0, "quote_volume": 11995.03583, "trades": 46, "taker_buy_quote": 9557.3116}, {"ts": 1775791320000, "open": 0.00693, "high": 0.00693, "low": 0.00689, "close": 0.00689, "volume": 353806.0, "quote_volume": 2444.20027, "trades": 24, "taker_buy_quote": 602.5816}, {"ts": 1775791380000, "open": 0.00688, "high": 0.0069, "low": 0.00688, "close": 0.0069, "volume": 103545.0, "quote_volume": 713.43826, "trades": 10, "taker_buy_quote": 501.59306}, {"ts": 1775791440000, "open": 0.0069, "high": 0.0069, "low": 0.0069, "close": 0.0069, "volume": 359676.0, "quote_volume": 2481.7644, "trades": 4, "taker_buy_quote": 2237.118}, {"ts": 1775791500000, "open": 0.00689, "high": 0.0069, "low": 0.00689, "close": 0.0069, "volume": 54476.0, "quote_volume": 375.38564, "trades": 8, "taker_buy_quote": 31.74}, {"ts": 1775791560000, "open": 0.0069, "high": 0.0069, "low": 0.0069, "close": 0.0069, "volume": 57174.0, "quote_volume": 394.5006, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775791620000, "open": 0.0069, "high": 0.0069, "low": 0.00682, "close": 0.00683, "volume": 700112.0, "quote_volume": 4789.88391, "trades": 34, "taker_buy_quote": 377.63753}, {"ts": 1775791680000, "open": 0.00683, "high": 0.00686, "low": 0.00683, "close": 0.00686, "volume": 203277.0, "quote_volume": 1392.77488, "trades": 19, "taker_buy_quote": 1296.28212}, {"ts": 1775791740000, "open": 0.00686, "high": 0.00687, "low": 0.00684, "close": 0.00684, "volume": 537590.0, "quote_volume": 3680.70245, "trades": 30, "taker_buy_quote": 1389.47493}, {"ts": 1775791800000, "open": 0.00685, "high": 0.00685, "low": 0.00683, "close": 0.00684, "volume": 18662.0, "quote_volume": 127.70885, "trades": 5, "taker_buy_quote": 71.30165}, {"ts": 1775791860000, "open": 0.00684, "high": 0.00684, "low": 0.00683, "close": 0.00683, "volume": 558714.0, "quote_volume": 3821.13215, "trades": 12, "taker_buy_quote": 25.4164}, {"ts": 1775791920000, "open": 0.00683, "high": 0.00684, "low": 0.00682, "close": 0.00682, "volume": 202419.0, "quote_volume": 1382.12255, "trades": 15, "taker_buy_quote": 474.52333}, {"ts": 1775791980000, "open": 0.00683, "high": 0.00685, "low": 0.00683, "close": 0.00685, "volume": 159450.0, "quote_volume": 1090.13217, "trades": 15, "taker_buy_quote": 998.73947}, {"ts": 1775792040000, "open": 0.00685, "high": 0.00687, "low": 0.00685, "close": 0.00687, "volume": 366905.0, "quote_volume": 2517.13301, "trades": 32, "taker_buy_quote": 1282.85245}, {"ts": 1775792100000, "open": 0.00686, "high": 0.00688, "low": 0.00686, "close": 0.00687, "volume": 159220.0, "quote_volume": 1093.94503, "trades": 10, "taker_buy_quote": 189.33642}, {"ts": 1775792160000, "open": 0.00688, "high": 0.00688, "low": 0.00686, "close": 0.00686, "volume": 671565.0, "quote_volume": 4610.5069, "trades": 19, "taker_buy_quote": 1101.3373}, {"ts": 1775792220000, "open": 0.00685, "high": 0.00685, "low": 0.00682, "close": 0.00684, "volume": 164704.0, "quote_volume": 1126.73442, "trades": 15, "taker_buy_quote": 1046.83837}, {"ts": 1775792280000, "open": 0.00684, "high": 0.00684, "low": 0.00683, "close": 0.00683, "volume": 80224.0, "quote_volume": 548.43044, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775792340000, "open": 0.00684, "high": 0.00686, "low": 0.00684, "close": 0.00686, "volume": 190172.0, "quote_volume": 1302.41405, "trades": 8, "taker_buy_quote": 1071.21787}, {"ts": 1775792400000, "open": 0.00686, "high": 0.00687, "low": 0.00686, "close": 0.00687, "volume": 67626.0, "quote_volume": 464.10447, "trades": 6, "taker_buy_quote": 428.02773}, {"ts": 1775792460000, "open": 0.00687, "high": 0.00687, "low": 0.00687, "close": 0.00687, "volume": 164691.0, "quote_volume": 1131.42717, "trades": 10, "taker_buy_quote": 625.57533}, {"ts": 1775792520000, "open": 0.00687, "high": 0.00687, "low": 0.00687, "close": 0.00687, "volume": 92932.0, "quote_volume": 638.44284, "trades": 7, "taker_buy_quote": 510.10437}, {"ts": 1775792580000, "open": 0.00686, "high": 0.00687, "low": 0.00685, "close": 0.00685, "volume": 53283.0, "quote_volume": 365.52613, "trades": 6, "taker_buy_quote": 25.40526}, {"ts": 1775792640000, "open": 0.00687, "high": 0.00687, "low": 0.00685, "close": 0.00685, "volume": 11663.0, "quote_volume": 79.92705, "trades": 2, "taker_buy_quote": 12.19425}, {"ts": 1775792700000, "open": 0.00685, "high": 0.00685, "low": 0.00685, "close": 0.00685, "volume": 2059.0, "quote_volume": 14.10415, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775792760000, "open": 0.00685, "high": 0.00686, "low": 0.00685, "close": 0.00685, "volume": 119405.0, "quote_volume": 818.37238, "trades": 7, "taker_buy_quote": 9.99502}, {"ts": 1775792820000, "open": 0.00685, "high": 0.00685, "low": 0.00685, "close": 0.00685, "volume": 387113.0, "quote_volume": 2651.72405, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775792880000, "open": 0.00685, "high": 0.00685, "low": 0.00685, "close": 0.00685, "volume": 9247.0, "quote_volume": 63.34195, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775792940000, "open": 0.00686, "high": 0.00686, "low": 0.00686, "close": 0.00686, "volume": 55230.0, "quote_volume": 378.8778, "trades": 3, "taker_buy_quote": 378.8778}, {"ts": 1775793000000, "open": 0.00686, "high": 0.00687, "low": 0.00686, "close": 0.00687, "volume": 121226.0, "quote_volume": 831.88187, "trades": 10, "taker_buy_quote": 681.85367}, {"ts": 1775793060000, "open": 0.00686, "high": 0.00687, "low": 0.00685, "close": 0.00686, "volume": 1068226.0, "quote_volume": 7334.22556, "trades": 23, "taker_buy_quote": 5847.44759}, {"ts": 1775793120000, "open": 0.00686, "high": 0.00686, "low": 0.00686, "close": 0.00686, "volume": 998.0, "quote_volume": 6.84628, "trades": 1, "taker_buy_quote": 6.84628}, {"ts": 1775793180000, "open": 0.00686, "high": 0.00686, "low": 0.00686, "close": 0.00686, "volume": 16700.0, "quote_volume": 114.562, "trades": 2, "taker_buy_quote": 100.2589}, {"ts": 1775793240000, "open": 0.00686, "high": 0.00686, "low": 0.00686, "close": 0.00686, "volume": 12662.0, "quote_volume": 86.86132, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775793300000, "open": 0.00686, "high": 0.00686, "low": 0.00685, "close": 0.00685, "volume": 5256.0, "quote_volume": 36.02658, "trades": 2, "taker_buy_quote": 15.76428}, {"ts": 1775793360000, "open": 0.00686, "high": 0.00686, "low": 0.00685, "close": 0.00686, "volume": 97074.0, "quote_volume": 665.31704, "trades": 11, "taker_buy_quote": 422.44344}, {"ts": 1775793420000, "open": 0.00686, "high": 0.00686, "low": 0.00686, "close": 0.00686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775793480000, "open": 0.00684, "high": 0.00684, "low": 0.00683, "close": 0.00683, "volume": 125613.0, "quote_volume": 859.18322, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775793540000, "open": 0.00684, "high": 0.00684, "low": 0.00682, "close": 0.00683, "volume": 588799.0, "quote_volume": 4021.2319, "trades": 27, "taker_buy_quote": 2046.58522}, {"ts": 1775793600000, "open": 0.00683, "high": 0.00683, "low": 0.00678, "close": 0.0068, "volume": 1731743.0, "quote_volume": 11767.21378, "trades": 102, "taker_buy_quote": 3546.29112}, {"ts": 1775793660000, "open": 0.0068, "high": 0.00681, "low": 0.00679, "close": 0.00681, "volume": 385882.0, "quote_volume": 2623.86875, "trades": 28, "taker_buy_quote": 1801.07541}, {"ts": 1775793720000, "open": 0.00681, "high": 0.00681, "low": 0.00679, "close": 0.0068, "volume": 120309.0, "quote_volume": 818.34981, "trades": 9, "taker_buy_quote": 652.63307}, {"ts": 1775793780000, "open": 0.0068, "high": 0.00683, "low": 0.0068, "close": 0.00683, "volume": 1258911.0, "quote_volume": 8570.57882, "trades": 40, "taker_buy_quote": 2801.33765}, {"ts": 1775793840000, "open": 0.00682, "high": 0.00684, "low": 0.00682, "close": 0.00683, "volume": 534590.0, "quote_volume": 3651.24315, "trades": 13, "taker_buy_quote": 2782.42778}, {"ts": 1775793900000, "open": 0.00684, "high": 0.00685, "low": 0.00684, "close": 0.00685, "volume": 1533363.0, "quote_volume": 10492.47529, "trades": 31, "taker_buy_quote": 8275.24519}, {"ts": 1775793960000, "open": 0.00686, "high": 0.00686, "low": 0.00682, "close": 0.00683, "volume": 400357.0, "quote_volume": 2738.33062, "trades": 19, "taker_buy_quote": 1821.60422}, {"ts": 1775794020000, "open": 0.00683, "high": 0.00683, "low": 0.0068, "close": 0.00682, "volume": 163079.0, "quote_volume": 1112.38617, "trades": 13, "taker_buy_quote": 495.64098}, {"ts": 1775794080000, "open": 0.00683, "high": 0.00683, "low": 0.00682, "close": 0.00683, "volume": 180865.0, "quote_volume": 1235.11669, "trades": 8, "taker_buy_quote": 400.70925}, {"ts": 1775794140000, "open": 0.00682, "high": 0.00682, "low": 0.00682, "close": 0.00682, "volume": 177917.0, "quote_volume": 1213.39394, "trades": 11, "taker_buy_quote": 675.8961}, {"ts": 1775794200000, "open": 0.00682, "high": 0.00682, "low": 0.00681, "close": 0.00681, "volume": 148800.0, "quote_volume": 1014.78523, "trades": 7, "taker_buy_quote": 16.85222}, {"ts": 1775794260000, "open": 0.00681, "high": 0.00681, "low": 0.0068, "close": 0.00681, "volume": 74543.0, "quote_volume": 507.61961, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775794320000, "open": 0.00681, "high": 0.00682, "low": 0.00681, "close": 0.00681, "volume": 110471.0, "quote_volume": 752.31484, "trades": 10, "taker_buy_quote": 402.50557}, {"ts": 1775794380000, "open": 0.00681, "high": 0.00681, "low": 0.00681, "close": 0.00681, "volume": 6522.0, "quote_volume": 44.41482, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775794440000, "open": 0.00681, "high": 0.00681, "low": 0.00681, "close": 0.00681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775794500000, "open": 0.00682, "high": 0.00682, "low": 0.00681, "close": 0.00681, "volume": 76573.0, "quote_volume": 521.92818, "trades": 6, "taker_buy_quote": 76.03618}, {"ts": 1775794560000, "open": 0.0068, "high": 0.00681, "low": 0.0068, "close": 0.00681, "volume": 323155.0, "quote_volume": 2197.52742, "trades": 18, "taker_buy_quote": 1087.95782}, {"ts": 1775794620000, "open": 0.00681, "high": 0.00681, "low": 0.00678, "close": 0.00679, "volume": 159721.0, "quote_volume": 1084.94977, "trades": 8, "taker_buy_quote": 588.77448}, {"ts": 1775794680000, "open": 0.00679, "high": 0.0068, "low": 0.00679, "close": 0.00679, "volume": 67763.0, "quote_volume": 460.16007, "trades": 4, "taker_buy_quote": 33.524}, {"ts": 1775794740000, "open": 0.0068, "high": 0.00684, "low": 0.0068, "close": 0.00684, "volume": 885773.0, "quote_volume": 6050.35212, "trades": 28, "taker_buy_quote": 4726.24989}, {"ts": 1775794800000, "open": 0.00683, "high": 0.00686, "low": 0.00683, "close": 0.00686, "volume": 1755029.0, "quote_volume": 12021.60854, "trades": 33, "taker_buy_quote": 11292.67937}, {"ts": 1775794860000, "open": 0.00686, "high": 0.00686, "low": 0.00684, "close": 0.00684, "volume": 680035.0, "quote_volume": 4654.21007, "trades": 28, "taker_buy_quote": 929.33144}, {"ts": 1775794920000, "open": 0.00684, "high": 0.00684, "low": 0.00683, "close": 0.00683, "volume": 228109.0, "quote_volume": 1558.0347, "trades": 17, "taker_buy_quote": 393.86803}, {"ts": 1775794980000, "open": 0.00682, "high": 0.00682, "low": 0.00682, "close": 0.00682, "volume": 13443.0, "quote_volume": 91.68126, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775795040000, "open": 0.00682, "high": 0.00682, "low": 0.00682, "close": 0.00682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795100000, "open": 0.00683, "high": 0.00683, "low": 0.00679, "close": 0.00679, "volume": 100825.0, "quote_volume": 686.58338, "trades": 14, "taker_buy_quote": 75.83764}, {"ts": 1775795160000, "open": 0.00678, "high": 0.00683, "low": 0.00677, "close": 0.00681, "volume": 3276479.0, "quote_volume": 22298.65606, "trades": 91, "taker_buy_quote": 17281.50818}, {"ts": 1775795220000, "open": 0.0068, "high": 0.0068, "low": 0.00678, "close": 0.00678, "volume": 170190.0, "quote_volume": 1155.77991, "trades": 16, "taker_buy_quote": 296.70942}, {"ts": 1775795280000, "open": 0.00679, "high": 0.00679, "low": 0.00678, "close": 0.00679, "volume": 184248.0, "quote_volume": 1249.99266, "trades": 12, "taker_buy_quote": 51.82807}, {"ts": 1775795340000, "open": 0.00679, "high": 0.00681, "low": 0.00678, "close": 0.00678, "volume": 229621.0, "quote_volume": 1560.85282, "trades": 16, "taker_buy_quote": 1451.6153}, {"ts": 1775795400000, "open": 0.00678, "high": 0.00678, "low": 0.00677, "close": 0.00678, "volume": 88605.0, "quote_volume": 600.13421, "trades": 8, "taker_buy_quote": 7.9665}, {"ts": 1775795460000, "open": 0.00678, "high": 0.0068, "low": 0.00678, "close": 0.0068, "volume": 91187.0, "quote_volume": 618.69872, "trades": 6, "taker_buy_quote": 618.69872}, {"ts": 1775795520000, "open": 0.0068, "high": 0.00681, "low": 0.0068, "close": 0.00681, "volume": 60692.0, "quote_volume": 413.18242, "trades": 7, "taker_buy_quote": 248.61877}, {"ts": 1775795580000, "open": 0.0068, "high": 0.0068, "low": 0.0068, "close": 0.0068, "volume": 151374.0, "quote_volume": 1029.3432, "trades": 7, "taker_buy_quote": 32.1912}, {"ts": 1775795640000, "open": 0.0068, "high": 0.0068, "low": 0.00679, "close": 0.00679, "volume": 82771.0, "quote_volume": 562.12602, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775795700000, "open": 0.00679, "high": 0.00679, "low": 0.00677, "close": 0.00677, "volume": 122775.0, "quote_volume": 832.58883, "trades": 12, "taker_buy_quote": 44.62388}, {"ts": 1775795760000, "open": 0.00676, "high": 0.00677, "low": 0.00675, "close": 0.00677, "volume": 657058.0, "quote_volume": 4438.03524, "trades": 34, "taker_buy_quote": 1549.38613}, {"ts": 1775795820000, "open": 0.00677, "high": 0.00678, "low": 0.00677, "close": 0.00677, "volume": 436079.0, "quote_volume": 2952.27323, "trades": 16, "taker_buy_quote": 2291.41968}, {"ts": 1775795880000, "open": 0.00678, "high": 0.00678, "low": 0.00678, "close": 0.00678, "volume": 16310.0, "quote_volume": 110.5818, "trades": 4, "taker_buy_quote": 100.03212}, {"ts": 1775795940000, "open": 0.00679, "high": 0.00679, "low": 0.00679, "close": 0.00679, "volume": 130333.0, "quote_volume": 884.96107, "trades": 9, "taker_buy_quote": 868.35952}, {"ts": 1775796000000, "open": 0.00679, "high": 0.00679, "low": 0.00679, "close": 0.00679, "volume": 30604.0, "quote_volume": 207.80116, "trades": 1, "taker_buy_quote": 207.80116}, {"ts": 1775796060000, "open": 0.00679, "high": 0.0068, "low": 0.00679, "close": 0.00679, "volume": 38544.0, "quote_volume": 261.72303, "trades": 6, "taker_buy_quote": 6.3036}, {"ts": 1775796120000, "open": 0.0068, "high": 0.0068, "low": 0.0068, "close": 0.0068, "volume": 660332.0, "quote_volume": 4490.2576, "trades": 11, "taker_buy_quote": 3869.2136}, {"ts": 1775796180000, "open": 0.0068, "high": 0.0068, "low": 0.00679, "close": 0.0068, "volume": 59819.0, "quote_volume": 406.39264, "trades": 5, "taker_buy_quote": 150.7084}, {"ts": 1775796240000, "open": 0.00679, "high": 0.00679, "low": 0.00679, "close": 0.00679, "volume": 1496.0, "quote_volume": 10.15784, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775796300000, "open": 0.00679, "high": 0.00679, "low": 0.00679, "close": 0.00679, "volume": 10439.0, "quote_volume": 70.88081, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775796360000, "open": 0.00679, "high": 0.00679, "low": 0.00679, "close": 0.00679, "volume": 25813.0, "quote_volume": 175.27027, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775796420000, "open": 0.00679, "high": 0.00679, "low": 0.00679, "close": 0.00679, "volume": 71090.0, "quote_volume": 482.7011, "trades": 6, "taker_buy_quote": 49.99477}, {"ts": 1775796480000, "open": 0.00679, "high": 0.00679, "low": 0.00677, "close": 0.00678, "volume": 1248014.0, "quote_volume": 8464.08814, "trades": 42, "taker_buy_quote": 3799.54751}, {"ts": 1775796540000, "open": 0.00679, "high": 0.00679, "low": 0.00677, "close": 0.00679, "volume": 898155.0, "quote_volume": 6090.52019, "trades": 24, "taker_buy_quote": 2702.33308}, {"ts": 1775796600000, "open": 0.00679, "high": 0.0068, "low": 0.00679, "close": 0.00679, "volume": 195746.0, "quote_volume": 1330.69252, "trades": 9, "taker_buy_quote": 1072.4824}, {"ts": 1775796660000, "open": 0.0068, "high": 0.00681, "low": 0.00679, "close": 0.0068, "volume": 1274196.0, "quote_volume": 8669.12557, "trades": 26, "taker_buy_quote": 5473.76456}, {"ts": 1775796720000, "open": 0.00681, "high": 0.00681, "low": 0.0068, "close": 0.0068, "volume": 84607.0, "quote_volume": 575.36053, "trades": 10, "taker_buy_quote": 80.65373}, {"ts": 1775796780000, "open": 0.00681, "high": 0.00683, "low": 0.00681, "close": 0.00683, "volume": 973483.0, "quote_volume": 6631.38317, "trades": 24, "taker_buy_quote": 6620.57347}, {"ts": 1775796840000, "open": 0.00682, "high": 0.00682, "low": 0.0068, "close": 0.00682, "volume": 248259.0, "quote_volume": 1692.96981, "trades": 7, "taker_buy_quote": 95.98715}, {"ts": 1775796900000, "open": 0.00681, "high": 0.00682, "low": 0.00681, "close": 0.00681, "volume": 437475.0, "quote_volume": 2982.54607, "trades": 9, "taker_buy_quote": 2531.18608}, {"ts": 1775796960000, "open": 0.00681, "high": 0.00681, "low": 0.00681, "close": 0.00681, "volume": 7640.0, "quote_volume": 52.0284, "trades": 2, "taker_buy_quote": 52.0284}, {"ts": 1775797020000, "open": 0.0068, "high": 0.00681, "low": 0.00679, "close": 0.00679, "volume": 139868.0, "quote_volume": 950.62348, "trades": 14, "taker_buy_quote": 11.62294}, {"ts": 1775797080000, "open": 0.00678, "high": 0.00679, "low": 0.00678, "close": 0.00679, "volume": 23035.0, "quote_volume": 156.19442, "trades": 6, "taker_buy_quote": 11.62448}, {"ts": 1775797140000, "open": 0.00678, "high": 0.00678, "low": 0.00675, "close": 0.00677, "volume": 453516.0, "quote_volume": 3065.88547, "trades": 30, "taker_buy_quote": 1328.65429}, {"ts": 1775797200000, "open": 0.00677, "high": 0.00677, "low": 0.00676, "close": 0.00676, "volume": 66947.0, "quote_volume": 452.6706, "trades": 7, "taker_buy_quote": 324.2644}, {"ts": 1775797260000, "open": 0.00675, "high": 0.00676, "low": 0.00675, "close": 0.00676, "volume": 51884.0, "quote_volume": 350.22538, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775797320000, "open": 0.00677, "high": 0.00677, "low": 0.00676, "close": 0.00677, "volume": 68234.0, "quote_volume": 461.47186, "trades": 7, "taker_buy_quote": 255.54213}, {"ts": 1775797380000, "open": 0.00677, "high": 0.00677, "low": 0.00675, "close": 0.00675, "volume": 131915.0, "quote_volume": 891.31832, "trades": 7, "taker_buy_quote": 220.22671}, {"ts": 1775797440000, "open": 0.00676, "high": 0.00676, "low": 0.00673, "close": 0.00676, "volume": 681469.0, "quote_volume": 4599.14662, "trades": 23, "taker_buy_quote": 1121.4164}, {"ts": 1775797500000, "open": 0.00677, "high": 0.00678, "low": 0.00677, "close": 0.00678, "volume": 703807.0, "quote_volume": 4765.13607, "trades": 13, "taker_buy_quote": 4524.74439}, {"ts": 1775797560000, "open": 0.00677, "high": 0.00678, "low": 0.00677, "close": 0.00677, "volume": 589655.0, "quote_volume": 3996.92538, "trades": 14, "taker_buy_quote": 2713.71625}, {"ts": 1775797620000, "open": 0.00676, "high": 0.00676, "low": 0.00675, "close": 0.00675, "volume": 134156.0, "quote_volume": 906.38693, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775797680000, "open": 0.00675, "high": 0.00675, "low": 0.00673, "close": 0.00673, "volume": 45711.0, "quote_volume": 308.21619, "trades": 5, "taker_buy_quote": 9.9415}, {"ts": 1775797740000, "open": 0.00674, "high": 0.00674, "low": 0.00673, "close": 0.00674, "volume": 437347.0, "quote_volume": 2947.65479, "trades": 15, "taker_buy_quote": 2793.31886}, {"ts": 1775797800000, "open": 0.00673, "high": 0.00673, "low": 0.00671, "close": 0.00671, "volume": 937448.0, "quote_volume": 6297.44193, "trades": 38, "taker_buy_quote": 1129.58183}, {"ts": 1775797860000, "open": 0.00671, "high": 0.00673, "low": 0.00671, "close": 0.00672, "volume": 1219752.0, "quote_volume": 8207.79697, "trades": 8, "taker_buy_quote": 7918.35741}, {"ts": 1775797920000, "open": 0.00673, "high": 0.00675, "low": 0.00673, "close": 0.00675, "volume": 436786.0, "quote_volume": 2943.21726, "trades": 31, "taker_buy_quote": 2321.57877}, {"ts": 1775797980000, "open": 0.00673, "high": 0.00673, "low": 0.00671, "close": 0.00671, "volume": 199839.0, "quote_volume": 1341.72091, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775798040000, "open": 0.00672, "high": 0.00674, "low": 0.00672, "close": 0.00673, "volume": 151777.0, "quote_volume": 1022.63979, "trades": 11, "taker_buy_quote": 732.36279}, {"ts": 1775798100000, "open": 0.00673, "high": 0.00673, "low": 0.00672, "close": 0.00673, "volume": 41455.0, "quote_volume": 278.75022, "trades": 4, "taker_buy_quote": 23.60211}, {"ts": 1775798160000, "open": 0.00673, "high": 0.00674, "low": 0.00672, "close": 0.00674, "volume": 198744.0, "quote_volume": 1336.74797, "trades": 13, "taker_buy_quote": 786.63}, {"ts": 1775798220000, "open": 0.00673, "high": 0.00674, "low": 0.00673, "close": 0.00673, "volume": 194899.0, "quote_volume": 1312.9051, "trades": 18, "taker_buy_quote": 120.3764}, {"ts": 1775798280000, "open": 0.00674, "high": 0.00674, "low": 0.00672, "close": 0.00672, "volume": 256346.0, "quote_volume": 1725.61611, "trades": 10, "taker_buy_quote": 279.99982}, {"ts": 1775798340000, "open": 0.00674, "high": 0.00675, "low": 0.00673, "close": 0.00674, "volume": 1005671.0, "quote_volume": 6778.65824, "trades": 44, "taker_buy_quote": 3727.63957}, {"ts": 1775798400000, "open": 0.00674, "high": 0.00675, "low": 0.00674, "close": 0.00675, "volume": 36315.0, "quote_volume": 244.78735, "trades": 5, "taker_buy_quote": 244.78735}, {"ts": 1775798460000, "open": 0.00675, "high": 0.00676, "low": 0.00675, "close": 0.00676, "volume": 336304.0, "quote_volume": 2270.067, "trades": 10, "taker_buy_quote": 2270.067}, {"ts": 1775798520000, "open": 0.00676, "high": 0.00676, "low": 0.00675, "close": 0.00676, "volume": 268547.0, "quote_volume": 1815.25426, "trades": 10, "taker_buy_quote": 1731.91876}, {"ts": 1775798580000, "open": 0.00675, "high": 0.00675, "low": 0.00672, "close": 0.00675, "volume": 2758549.0, "quote_volume": 18587.83289, "trades": 69, "taker_buy_quote": 2641.98846}, {"ts": 1775798640000, "open": 0.00676, "high": 0.00677, "low": 0.00676, "close": 0.00676, "volume": 266286.0, "quote_volume": 1800.42468, "trades": 17, "taker_buy_quote": 1576.42532}, {"ts": 1775798700000, "open": 0.00676, "high": 0.00677, "low": 0.00676, "close": 0.00677, "volume": 214957.0, "quote_volume": 1454.04451, "trades": 9, "taker_buy_quote": 1454.04451}, {"ts": 1775798760000, "open": 0.00676, "high": 0.00677, "low": 0.00676, "close": 0.00677, "volume": 14179.0, "quote_volume": 95.94956, "trades": 6, "taker_buy_quote": 67.37504}, {"ts": 1775798820000, "open": 0.00676, "high": 0.00677, "low": 0.00675, "close": 0.00677, "volume": 231303.0, "quote_volume": 1562.2462, "trades": 13, "taker_buy_quote": 376.5545}, {"ts": 1775798880000, "open": 0.00677, "high": 0.00677, "low": 0.00677, "close": 0.00677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775798940000, "open": 0.00676, "high": 0.00676, "low": 0.00676, "close": 0.00676, "volume": 122242.0, "quote_volume": 826.35592, "trades": 7, "taker_buy_quote": 303.15896}, {"ts": 1775799000000, "open": 0.00677, "high": 0.00677, "low": 0.00677, "close": 0.00677, "volume": 25587.0, "quote_volume": 173.22399, "trades": 7, "taker_buy_quote": 165.71606}, {"ts": 1775799060000, "open": 0.00677, "high": 0.00678, "low": 0.00677, "close": 0.00678, "volume": 224546.0, "quote_volume": 1522.27413, "trades": 12, "taker_buy_quote": 528.73293}, {"ts": 1775799120000, "open": 0.00679, "high": 0.00682, "low": 0.00678, "close": 0.00682, "volume": 1293206.0, "quote_volume": 8792.5994, "trades": 35, "taker_buy_quote": 8351.95644}, {"ts": 1775799180000, "open": 0.00681, "high": 0.00682, "low": 0.00681, "close": 0.00682, "volume": 173610.0, "quote_volume": 1182.43671, "trades": 10, "taker_buy_quote": 286.66293}, {"ts": 1775799240000, "open": 0.0068, "high": 0.0068, "low": 0.00678, "close": 0.00678, "volume": 130691.0, "quote_volume": 886.94419, "trades": 11, "taker_buy_quote": 218.1576}, {"ts": 1775799300000, "open": 0.00677, "high": 0.0068, "low": 0.00677, "close": 0.0068, "volume": 574952.0, "quote_volume": 3907.76713, "trades": 19, "taker_buy_quote": 3902.26312}, {"ts": 1775799360000, "open": 0.0068, "high": 0.0068, "low": 0.00679, "close": 0.00679, "volume": 15769.0, "quote_volume": 107.15557, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775799420000, "open": 0.0068, "high": 0.0068, "low": 0.00679, "close": 0.00679, "volume": 366684.0, "quote_volume": 2492.43223, "trades": 14, "taker_buy_quote": 1800.5516}, {"ts": 1775799480000, "open": 0.00679, "high": 0.0068, "low": 0.00679, "close": 0.0068, "volume": 344857.0, "quote_volume": 2344.91464, "trades": 8, "taker_buy_quote": 2335.31358}, {"ts": 1775799540000, "open": 0.0068, "high": 0.00682, "low": 0.0068, "close": 0.00682, "volume": 489083.0, "quote_volume": 3331.44551, "trades": 16, "taker_buy_quote": 3012.62585}, {"ts": 1775799600000, "open": 0.00681, "high": 0.00681, "low": 0.00679, "close": 0.00681, "volume": 418081.0, "quote_volume": 2844.78551, "trades": 25, "taker_buy_quote": 1253.80272}, {"ts": 1775799660000, "open": 0.00681, "high": 0.00681, "low": 0.00681, "close": 0.00681, "volume": 121833.0, "quote_volume": 829.68273, "trades": 5, "taker_buy_quote": 829.68273}, {"ts": 1775799720000, "open": 0.00681, "high": 0.00682, "low": 0.00681, "close": 0.00681, "volume": 447337.0, "quote_volume": 3049.9602, "trades": 11, "taker_buy_quote": 2976.1398}, {"ts": 1775799780000, "open": 0.00681, "high": 0.00682, "low": 0.00681, "close": 0.00682, "volume": 3257.0, "quote_volume": 22.19505, "trades": 2, "taker_buy_quote": 22.19505}, {"ts": 1775799840000, "open": 0.00681, "high": 0.00681, "low": 0.00681, "close": 0.00681, "volume": 173900.0, "quote_volume": 1184.259, "trades": 8, "taker_buy_quote": 62.15487}, {"ts": 1775799900000, "open": 0.00681, "high": 0.00684, "low": 0.0068, "close": 0.00684, "volume": 932600.0, "quote_volume": 6364.50897, "trades": 24, "taker_buy_quote": 5359.93523}, {"ts": 1775799960000, "open": 0.00684, "high": 0.00689, "low": 0.00684, "close": 0.00688, "volume": 3669268.0, "quote_volume": 25210.66876, "trades": 93, "taker_buy_quote": 19822.77139}, {"ts": 1775800020000, "open": 0.00689, "high": 0.0069, "low": 0.00687, "close": 0.0069, "volume": 1831501.0, "quote_volume": 12614.71346, "trades": 57, "taker_buy_quote": 7126.97043}, {"ts": 1775800080000, "open": 0.0069, "high": 0.00691, "low": 0.0069, "close": 0.00691, "volume": 2283081.0, "quote_volume": 15765.45549, "trades": 49, "taker_buy_quote": 13153.26618}, {"ts": 1775800140000, "open": 0.0069, "high": 0.00701, "low": 0.0069, "close": 0.00697, "volume": 7396027.0, "quote_volume": 51477.28518, "trades": 240, "taker_buy_quote": 36328.12056}, {"ts": 1775800200000, "open": 0.00697, "high": 0.00712, "low": 0.00696, "close": 0.0071, "volume": 6522055.0, "quote_volume": 45959.12123, "trades": 276, "taker_buy_quote": 30351.03755}, {"ts": 1775800260000, "open": 0.00711, "high": 0.00714, "low": 0.00702, "close": 0.00702, "volume": 3986384.0, "quote_volume": 28183.74604, "trades": 189, "taker_buy_quote": 13947.7483}, {"ts": 1775800320000, "open": 0.00702, "high": 0.00702, "low": 0.00697, "close": 0.00699, "volume": 2632186.0, "quote_volume": 18410.64772, "trades": 126, "taker_buy_quote": 9689.83244}, {"ts": 1775800380000, "open": 0.007, "high": 0.00716, "low": 0.007, "close": 0.00716, "volume": 6907174.0, "quote_volume": 48898.73506, "trades": 270, "taker_buy_quote": 33754.37964}, {"ts": 1775800440000, "open": 0.00715, "high": 0.00739, "low": 0.00713, "close": 0.00739, "volume": 11209443.0, "quote_volume": 81415.87446, "trades": 601, "taker_buy_quote": 44307.99478}, {"ts": 1775800500000, "open": 0.00738, "high": 0.00742, "low": 0.00729, "close": 0.00735, "volume": 12774970.0, "quote_volume": 93923.82138, "trades": 547, "taker_buy_quote": 40724.94349}, {"ts": 1775800560000, "open": 0.00736, "high": 0.00756, "low": 0.00733, "close": 0.0075, "volume": 8526141.0, "quote_volume": 63455.59817, "trades": 553, "taker_buy_quote": 28908.67366}, {"ts": 1775800620000, "open": 0.00749, "high": 0.00752, "low": 0.0074, "close": 0.0075, "volume": 6330430.0, "quote_volume": 47284.6176, "trades": 476, "taker_buy_quote": 23472.16813}, {"ts": 1775800680000, "open": 0.00751, "high": 0.00755, "low": 0.00748, "close": 0.00754, "volume": 3345447.0, "quote_volume": 25155.13863, "trades": 189, "taker_buy_quote": 14259.44312}, {"ts": 1775800740000, "open": 0.00754, "high": 0.00766, "low": 0.00748, "close": 0.0076, "volume": 6495412.0, "quote_volume": 49326.05808, "trades": 277, "taker_buy_quote": 33377.34082}, {"ts": 1775800800000, "open": 0.00761, "high": 0.00768, "low": 0.00754, "close": 0.00767, "volume": 7867639.0, "quote_volume": 59889.67014, "trades": 393, "taker_buy_quote": 25298.82817}, {"ts": 1775800860000, "open": 0.00768, "high": 0.00784, "low": 0.00764, "close": 0.00779, "volume": 6451390.0, "quote_volume": 49978.42614, "trades": 379, "taker_buy_quote": 32176.81479}, {"ts": 1775800920000, "open": 0.00778, "high": 0.00901, "low": 0.00775, "close": 0.00828, "volume": 72485983.0, "quote_volume": 602271.18695, "trades": 4859, "taker_buy_quote": 350453.14561}, {"ts": 1775800980000, "open": 0.00828, "high": 0.00838, "low": 0.00803, "close": 0.00812, "volume": 33378311.0, "quote_volume": 274419.50485, "trades": 3062, "taker_buy_quote": 120165.05064}, {"ts": 1775801040000, "open": 0.00812, "high": 0.00842, "low": 0.00811, "close": 0.00823, "volume": 15043727.0, "quote_volume": 123904.81146, "trades": 1145, "taker_buy_quote": 62612.83974}, {"ts": 1775801100000, "open": 0.00824, "high": 0.00864, "low": 0.00818, "close": 0.00852, "volume": 35536984.0, "quote_volume": 297984.33802, "trades": 2546, "taker_buy_quote": 153645.93628}, {"ts": 1775801160000, "open": 0.00854, "high": 0.00863, "low": 0.00847, "close": 0.00857, "volume": 9314796.0, "quote_volume": 79536.78896, "trades": 1032, "taker_buy_quote": 38511.36586}, {"ts": 1775801220000, "open": 0.00857, "high": 0.0088, "low": 0.00849, "close": 0.00874, "volume": 8333216.0, "quote_volume": 71726.85536, "trades": 778, "taker_buy_quote": 31305.14475}, {"ts": 1775801280000, "open": 0.00875, "high": 0.00885, "low": 0.0087, "close": 0.00879, "volume": 13601348.0, "quote_volume": 119089.21301, "trades": 1008, "taker_buy_quote": 53262.6297}, {"ts": 1775801340000, "open": 0.00879, "high": 0.00884, "low": 0.00872, "close": 0.0088, "volume": 6616549.0, "quote_volume": 58058.58936, "trades": 463, "taker_buy_quote": 26968.83067}, {"ts": 1775801400000, "open": 0.0088, "high": 0.00882, "low": 0.00848, "close": 0.00861, "volume": 27542383.0, "quote_volume": 237977.28159, "trades": 1259, "taker_buy_quote": 70576.85695}, {"ts": 1775801460000, "open": 0.00861, "high": 0.00885, "low": 0.00842, "close": 0.00879, "volume": 45788164.0, "quote_volume": 395329.30566, "trades": 2629, "taker_buy_quote": 187431.7845}, {"ts": 1775801520000, "open": 0.0088, "high": 0.00887, "low": 0.00871, "close": 0.00878, "volume": 26279941.0, "quote_volume": 231905.26298, "trades": 2145, "taker_buy_quote": 91317.41879}, {"ts": 1775801580000, "open": 0.00877, "high": 0.0088, "low": 0.00851, "close": 0.00855, "volume": 15205239.0, "quote_volume": 131122.20875, "trades": 1009, "taker_buy_quote": 63408.82202}, {"ts": 1775801640000, "open": 0.00855, "high": 0.00861, "low": 0.0085, "close": 0.00855, "volume": 8213336.0, "quote_volume": 70226.82272, "trades": 641, "taker_buy_quote": 34370.25058}, {"ts": 1775801700000, "open": 0.00856, "high": 0.00901, "low": 0.00852, "close": 0.00879, "volume": 21099186.0, "quote_volume": 184227.97049, "trades": 1337, "taker_buy_quote": 119427.08344}, {"ts": 1775801760000, "open": 0.0088, "high": 0.00884, "low": 0.00861, "close": 0.00862, "volume": 9601295.0, "quote_volume": 83466.76907, "trades": 655, "taker_buy_quote": 32583.19994}, {"ts": 1775801820000, "open": 0.00863, "high": 0.00867, "low": 0.00837, "close": 0.00837, "volume": 15508300.0, "quote_volume": 131701.95526, "trades": 811, "taker_buy_quote": 29846.13614}, {"ts": 1775801880000, "open": 0.00836, "high": 0.00837, "low": 0.00815, "close": 0.00831, "volume": 15792887.0, "quote_volume": 130669.67841, "trades": 1367, "taker_buy_quote": 46681.01665}, {"ts": 1775801940000, "open": 0.00832, "high": 0.00832, "low": 0.00793, "close": 0.0082, "volume": 14970897.0, "quote_volume": 121352.90811, "trades": 926, "taker_buy_quote": 47303.31137}, {"ts": 1775802000000, "open": 0.0082, "high": 0.00822, "low": 0.00811, "close": 0.0082, "volume": 4767717.0, "quote_volume": 38967.85184, "trades": 336, "taker_buy_quote": 18873.26445}, {"ts": 1775802060000, "open": 0.00818, "high": 0.00825, "low": 0.0081, "close": 0.00812, "volume": 4915705.0, "quote_volume": 40267.96763, "trades": 443, "taker_buy_quote": 23243.02853}, {"ts": 1775802120000, "open": 0.00814, "high": 0.00829, "low": 0.00807, "close": 0.00824, "volume": 7045580.0, "quote_volume": 57601.86559, "trades": 448, "taker_buy_quote": 30947.17702}, {"ts": 1775802180000, "open": 0.00823, "high": 0.00824, "low": 0.00815, "close": 0.00821, "volume": 5189365.0, "quote_volume": 42531.8311, "trades": 407, "taker_buy_quote": 16752.10242}, {"ts": 1775802240000, "open": 0.0082, "high": 0.00821, "low": 0.00808, "close": 0.00811, "volume": 7716570.0, "quote_volume": 62901.64424, "trades": 536, "taker_buy_quote": 23822.433}, {"ts": 1775802300000, "open": 0.00811, "high": 0.00818, "low": 0.008, "close": 0.00805, "volume": 11593613.0, "quote_volume": 93801.50439, "trades": 812, "taker_buy_quote": 37965.55662}, {"ts": 1775802360000, "open": 0.00805, "high": 0.0081, "low": 0.00791, "close": 0.00805, "volume": 13099679.0, "quote_volume": 104970.27415, "trades": 1120, "taker_buy_quote": 33763.93757}, {"ts": 1775802420000, "open": 0.00805, "high": 0.00805, "low": 0.00786, "close": 0.00801, "volume": 10823066.0, "quote_volume": 86001.54751, "trades": 675, "taker_buy_quote": 36281.85893}, {"ts": 1775802480000, "open": 0.00801, "high": 0.00803, "low": 0.00797, "close": 0.00799, "volume": 2293155.0, "quote_volume": 18347.89347, "trades": 153, "taker_buy_quote": 7891.1711}, {"ts": 1775802540000, "open": 0.00799, "high": 0.00807, "low": 0.00798, "close": 0.00798, "volume": 3483876.0, "quote_volume": 27908.64243, "trades": 219, "taker_buy_quote": 17770.68278}, {"ts": 1775802600000, "open": 0.00798, "high": 0.00806, "low": 0.00795, "close": 0.00798, "volume": 7242083.0, "quote_volume": 57989.084, "trades": 431, "taker_buy_quote": 27198.76421}, {"ts": 1775802660000, "open": 0.00798, "high": 0.00818, "low": 0.00797, "close": 0.00815, "volume": 8024080.0, "quote_volume": 65154.76782, "trades": 429, "taker_buy_quote": 46250.93755}, {"ts": 1775802720000, "open": 0.00815, "high": 0.0082, "low": 0.0081, "close": 0.00814, "volume": 7986924.0, "quote_volume": 65083.25762, "trades": 770, "taker_buy_quote": 28157.21317}, {"ts": 1775802780000, "open": 0.00814, "high": 0.00815, "low": 0.00804, "close": 0.00806, "volume": 8308887.0, "quote_volume": 67285.1199, "trades": 547, "taker_buy_quote": 14628.32272}, {"ts": 1775802840000, "open": 0.00806, "high": 0.00811, "low": 0.00802, "close": 0.00805, "volume": 11199223.0, "quote_volume": 90305.67689, "trades": 471, "taker_buy_quote": 41424.04422}, {"ts": 1775802900000, "open": 0.00807, "high": 0.00809, "low": 0.00803, "close": 0.00808, "volume": 1997066.0, "quote_volume": 16095.48389, "trades": 93, "taker_buy_quote": 8171.82038}, {"ts": 1775802960000, "open": 0.00809, "high": 0.0081, "low": 0.00805, "close": 0.00808, "volume": 1376291.0, "quote_volume": 11106.67481, "trades": 100, "taker_buy_quote": 5293.99124}, {"ts": 1775803020000, "open": 0.00808, "high": 0.00809, "low": 0.00805, "close": 0.00809, "volume": 1448023.0, "quote_volume": 11680.34192, "trades": 113, "taker_buy_quote": 5990.34005}, {"ts": 1775803080000, "open": 0.00808, "high": 0.00808, "low": 0.008, "close": 0.008, "volume": 7193467.0, "quote_volume": 57666.59881, "trades": 348, "taker_buy_quote": 15395.57845}, {"ts": 1775803140000, "open": 0.008, "high": 0.00803, "low": 0.00785, "close": 0.0079, "volume": 29245165.0, "quote_volume": 233087.96258, "trades": 1209, "taker_buy_quote": 20045.757}, {"ts": 1775803200000, "open": 0.0079, "high": 0.00793, "low": 0.00784, "close": 0.00786, "volume": 4579117.0, "quote_volume": 36089.2203, "trades": 492, "taker_buy_quote": 12991.43039}, {"ts": 1775803260000, "open": 0.00787, "high": 0.0079, "low": 0.00783, "close": 0.00784, "volume": 4389131.0, "quote_volume": 34489.17719, "trades": 494, "taker_buy_quote": 17004.2413}, {"ts": 1775803320000, "open": 0.00785, "high": 0.00788, "low": 0.00783, "close": 0.00786, "volume": 1986957.0, "quote_volume": 15613.15779, "trades": 252, "taker_buy_quote": 5046.9019}, {"ts": 1775803380000, "open": 0.00788, "high": 0.00792, "low": 0.00773, "close": 0.00773, "volume": 4472324.0, "quote_volume": 34926.16322, "trades": 437, "taker_buy_quote": 10822.97079}, {"ts": 1775803440000, "open": 0.00773, "high": 0.00778, "low": 0.00771, "close": 0.00774, "volume": 2569623.0, "quote_volume": 19907.49347, "trades": 248, "taker_buy_quote": 6458.37564}, {"ts": 1775803500000, "open": 0.00775, "high": 0.00777, "low": 0.00728, "close": 0.00739, "volume": 31964983.0, "quote_volume": 239282.56134, "trades": 2421, "taker_buy_quote": 68176.61003}, {"ts": 1775803560000, "open": 0.0074, "high": 0.00746, "low": 0.00723, "close": 0.00731, "volume": 22022199.0, "quote_volume": 161135.87109, "trades": 1524, "taker_buy_quote": 63454.49687}, {"ts": 1775803620000, "open": 0.00731, "high": 0.00743, "low": 0.00731, "close": 0.00738, "volume": 6332391.0, "quote_volume": 46716.90956, "trades": 744, "taker_buy_quote": 19878.30053}, {"ts": 1775803680000, "open": 0.00738, "high": 0.00747, "low": 0.00733, "close": 0.00735, "volume": 7851565.0, "quote_volume": 57895.80906, "trades": 941, "taker_buy_quote": 27730.98347}, {"ts": 1775803740000, "open": 0.00736, "high": 0.00744, "low": 0.00733, "close": 0.00741, "volume": 4905157.0, "quote_volume": 36287.61057, "trades": 609, "taker_buy_quote": 17787.01618}, {"ts": 1775803800000, "open": 0.00741, "high": 0.00741, "low": 0.00738, "close": 0.0074, "volume": 5702580.0, "quote_volume": 42186.56911, "trades": 504, "taker_buy_quote": 29667.0533}, {"ts": 1775803860000, "open": 0.0074, "high": 0.00743, "low": 0.00737, "close": 0.0074, "volume": 3928142.0, "quote_volume": 29067.42285, "trades": 542, "taker_buy_quote": 13095.61333}, {"ts": 1775803920000, "open": 0.00741, "high": 0.0075, "low": 0.0074, "close": 0.00746, "volume": 6512264.0, "quote_volume": 48550.99492, "trades": 626, "taker_buy_quote": 30512.32877}, {"ts": 1775803980000, "open": 0.00745, "high": 0.0075, "low": 0.0074, "close": 0.00742, "volume": 5382891.0, "quote_volume": 40060.43068, "trades": 522, "taker_buy_quote": 13673.07404}, {"ts": 1775804040000, "open": 0.00743, "high": 0.00746, "low": 0.00742, "close": 0.00744, "volume": 2883695.0, "quote_volume": 21453.73412, "trades": 475, "taker_buy_quote": 10078.96169}, {"ts": 1775804100000, "open": 0.00744, "high": 0.00745, "low": 0.00741, "close": 0.00743, "volume": 2665326.0, "quote_volume": 19816.73656, "trades": 363, "taker_buy_quote": 6564.20038}, {"ts": 1775804160000, "open": 0.00743, "high": 0.00755, "low": 0.00743, "close": 0.00751, "volume": 3660464.0, "quote_volume": 27415.8716, "trades": 444, "taker_buy_quote": 12433.83251}, {"ts": 1775804220000, "open": 0.00751, "high": 0.00752, "low": 0.00746, "close": 0.00748, "volume": 3404072.0, "quote_volume": 25465.314, "trades": 524, "taker_buy_quote": 8929.51463}, {"ts": 1775804280000, "open": 0.00748, "high": 0.0075, "low": 0.00741, "close": 0.00743, "volume": 4065294.0, "quote_volume": 30337.1052, "trades": 403, "taker_buy_quote": 12450.40408}, {"ts": 1775804340000, "open": 0.00743, "high": 0.00745, "low": 0.0074, "close": 0.00743, "volume": 1668739.0, "quote_volume": 12392.36773, "trades": 205, "taker_buy_quote": 4024.12154}, {"ts": 1775804400000, "open": 0.00742, "high": 0.00745, "low": 0.00738, "close": 0.00739, "volume": 2365671.0, "quote_volume": 17519.16786, "trades": 171, "taker_buy_quote": 5391.49362}, {"ts": 1775804460000, "open": 0.00739, "high": 0.00739, "low": 0.0072, "close": 0.00727, "volume": 8084144.0, "quote_volume": 59032.92304, "trades": 690, "taker_buy_quote": 18809.39056}, {"ts": 1775804520000, "open": 0.00727, "high": 0.00727, "low": 0.007, "close": 0.00714, "volume": 25425331.0, "quote_volume": 181191.78553, "trades": 1904, "taker_buy_quote": 59670.21814}, {"ts": 1775804580000, "open": 0.00714, "high": 0.00724, "low": 0.007, "close": 0.00701, "volume": 16259166.0, "quote_volume": 116023.10019, "trades": 1588, "taker_buy_quote": 45770.2485}, {"ts": 1775804640000, "open": 0.00701, "high": 0.00711, "low": 0.00694, "close": 0.00703, "volume": 22023729.0, "quote_volume": 154661.60248, "trades": 1647, "taker_buy_quote": 68403.23725}, {"ts": 1775804700000, "open": 0.00702, "high": 0.00704, "low": 0.00676, "close": 0.00691, "volume": 31314805.0, "quote_volume": 216346.24245, "trades": 2543, "taker_buy_quote": 87900.05787}, {"ts": 1775804760000, "open": 0.00691, "high": 0.00704, "low": 0.00687, "close": 0.007, "volume": 12651068.0, "quote_volume": 88104.12029, "trades": 1183, "taker_buy_quote": 36795.17527}, {"ts": 1775804820000, "open": 0.007, "high": 0.00718, "low": 0.007, "close": 0.00714, "volume": 8727900.0, "quote_volume": 61929.66007, "trades": 736, "taker_buy_quote": 37169.64446}, {"ts": 1775804880000, "open": 0.00715, "high": 0.00717, "low": 0.00704, "close": 0.00708, "volume": 8269488.0, "quote_volume": 58793.10494, "trades": 731, "taker_buy_quote": 20388.9719}, {"ts": 1775804940000, "open": 0.00708, "high": 0.00714, "low": 0.00703, "close": 0.00706, "volume": 8362121.0, "quote_volume": 59172.3944, "trades": 809, "taker_buy_quote": 23332.1659}, {"ts": 1775805000000, "open": 0.00707, "high": 0.00708, "low": 0.007, "close": 0.00706, "volume": 4153114.0, "quote_volume": 29291.81895, "trades": 430, "taker_buy_quote": 11098.3907}, {"ts": 1775805060000, "open": 0.00706, "high": 0.00711, "low": 0.00704, "close": 0.00709, "volume": 4333027.0, "quote_volume": 30673.51069, "trades": 369, "taker_buy_quote": 13631.91302}, {"ts": 1775805120000, "open": 0.00708, "high": 0.00723, "low": 0.00707, "close": 0.00717, "volume": 11886361.0, "quote_volume": 84954.70926, "trades": 486, "taker_buy_quote": 71448.36316}, {"ts": 1775805180000, "open": 0.00717, "high": 0.00717, "low": 0.00709, "close": 0.00715, "volume": 2994807.0, "quote_volume": 21369.41707, "trades": 297, "taker_buy_quote": 10312.34336}, {"ts": 1775805240000, "open": 0.00715, "high": 0.00719, "low": 0.00712, "close": 0.00713, "volume": 2809132.0, "quote_volume": 20121.45049, "trades": 284, "taker_buy_quote": 8304.60448}, {"ts": 1775805300000, "open": 0.00713, "high": 0.00713, "low": 0.00705, "close": 0.00713, "volume": 5042696.0, "quote_volume": 35822.58388, "trades": 366, "taker_buy_quote": 10738.12011}, {"ts": 1775805360000, "open": 0.00714, "high": 0.00719, "low": 0.00712, "close": 0.00718, "volume": 3400446.0, "quote_volume": 24329.45209, "trades": 169, "taker_buy_quote": 14334.83025}, {"ts": 1775805420000, "open": 0.00719, "high": 0.00729, "low": 0.00718, "close": 0.00728, "volume": 6243424.0, "quote_volume": 45136.18066, "trades": 249, "taker_buy_quote": 32920.88088}, {"ts": 1775805480000, "open": 0.00726, "high": 0.00731, "low": 0.00723, "close": 0.00724, "volume": 5565591.0, "quote_volume": 40466.7912, "trades": 227, "taker_buy_quote": 14133.75806}, {"ts": 1775805540000, "open": 0.00724, "high": 0.00729, "low": 0.0072, "close": 0.00729, "volume": 3975909.0, "quote_volume": 28769.94151, "trades": 221, "taker_buy_quote": 12914.61112}, {"ts": 1775805600000, "open": 0.00727, "high": 0.00729, "low": 0.00721, "close": 0.00724, "volume": 6068911.0, "quote_volume": 43937.6205, "trades": 612, "taker_buy_quote": 14897.56583}, {"ts": 1775805660000, "open": 0.00724, "high": 0.00726, "low": 0.00723, "close": 0.00723, "volume": 1422856.0, "quote_volume": 10303.31259, "trades": 138, "taker_buy_quote": 2996.55235}, {"ts": 1775805720000, "open": 0.00723, "high": 0.00725, "low": 0.00721, "close": 0.00723, "volume": 1547743.0, "quote_volume": 11192.86194, "trades": 137, "taker_buy_quote": 4520.72414}, {"ts": 1775805780000, "open": 0.00724, "high": 0.00729, "low": 0.00721, "close": 0.00727, "volume": 1323140.0, "quote_volume": 9609.99472, "trades": 87, "taker_buy_quote": 5495.28361}, {"ts": 1775805840000, "open": 0.00727, "high": 0.00728, "low": 0.00717, "close": 0.00724, "volume": 8131355.0, "quote_volume": 58693.59141, "trades": 272, "taker_buy_quote": 26838.43938}, {"ts": 1775805900000, "open": 0.00726, "high": 0.00732, "low": 0.00716, "close": 0.00717, "volume": 18052515.0, "quote_volume": 131223.96974, "trades": 773, "taker_buy_quote": 58025.95094}, {"ts": 1775805960000, "open": 0.00717, "high": 0.0072, "low": 0.00716, "close": 0.00718, "volume": 4400117.0, "quote_volume": 31608.09921, "trades": 359, "taker_buy_quote": 12301.63953}, {"ts": 1775806020000, "open": 0.00718, "high": 0.00722, "low": 0.00715, "close": 0.0072, "volume": 4256392.0, "quote_volume": 30578.69928, "trades": 446, "taker_buy_quote": 12808.5423}, {"ts": 1775806080000, "open": 0.0072, "high": 0.0072, "low": 0.00715, "close": 0.00717, "volume": 4770569.0, "quote_volume": 34215.43457, "trades": 213, "taker_buy_quote": 9050.168}, {"ts": 1775806140000, "open": 0.00717, "high": 0.00719, "low": 0.0071, "close": 0.00712, "volume": 7537544.0, "quote_volume": 53766.05335, "trades": 441, "taker_buy_quote": 19093.06945}, {"ts": 1775806200000, "open": 0.00714, "high": 0.00722, "low": 0.00711, "close": 0.00721, "volume": 3004051.0, "quote_volume": 21538.60353, "trades": 271, "taker_buy_quote": 11167.73026}, {"ts": 1775806260000, "open": 0.00721, "high": 0.00723, "low": 0.00719, "close": 0.00722, "volume": 1616878.0, "quote_volume": 11652.98314, "trades": 97, "taker_buy_quote": 5737.32979}, {"ts": 1775806320000, "open": 0.00721, "high": 0.00727, "low": 0.0072, "close": 0.00725, "volume": 1293983.0, "quote_volume": 9368.819, "trades": 104, "taker_buy_quote": 4782.58047}, {"ts": 1775806380000, "open": 0.00724, "high": 0.00724, "low": 0.00721, "close": 0.00721, "volume": 1098341.0, "quote_volume": 7941.36461, "trades": 101, "taker_buy_quote": 3447.52243}, {"ts": 1775806440000, "open": 0.00721, "high": 0.00725, "low": 0.0072, "close": 0.00722, "volume": 2545393.0, "quote_volume": 18368.80235, "trades": 232, "taker_buy_quote": 5361.23658}, {"ts": 1775806500000, "open": 0.00721, "high": 0.00736, "low": 0.00721, "close": 0.00735, "volume": 9242134.0, "quote_volume": 67386.65361, "trades": 725, "taker_buy_quote": 36583.59179}, {"ts": 1775806560000, "open": 0.00736, "high": 0.00754, "low": 0.00734, "close": 0.00754, "volume": 5420356.0, "quote_volume": 40343.58096, "trades": 293, "taker_buy_quote": 27547.57694}, {"ts": 1775806620000, "open": 0.00753, "high": 0.00763, "low": 0.0075, "close": 0.00752, "volume": 10659143.0, "quote_volume": 80556.48116, "trades": 511, "taker_buy_quote": 39995.0248}, {"ts": 1775806680000, "open": 0.00752, "high": 0.00756, "low": 0.00725, "close": 0.00733, "volume": 9842386.0, "quote_volume": 72751.77415, "trades": 756, "taker_buy_quote": 23307.75805}, {"ts": 1775806740000, "open": 0.00732, "high": 0.00738, "low": 0.00728, "close": 0.00735, "volume": 7345742.0, "quote_volume": 53811.96757, "trades": 623, "taker_buy_quote": 23202.67131}, {"ts": 1775806800000, "open": 0.00735, "high": 0.00746, "low": 0.00729, "close": 0.00741, "volume": 4376929.0, "quote_volume": 32384.18074, "trades": 340, "taker_buy_quote": 15120.93142}, {"ts": 1775806860000, "open": 0.0074, "high": 0.00744, "low": 0.00734, "close": 0.00741, "volume": 2784900.0, "quote_volume": 20584.75749, "trades": 225, "taker_buy_quote": 8748.52937}, {"ts": 1775806920000, "open": 0.00741, "high": 0.00743, "low": 0.00738, "close": 0.00741, "volume": 3537477.0, "quote_volume": 26210.11393, "trades": 203, "taker_buy_quote": 19678.28933}, {"ts": 1775806980000, "open": 0.00741, "high": 0.00742, "low": 0.00738, "close": 0.00739, "volume": 1586894.0, "quote_volume": 11741.37957, "trades": 133, "taker_buy_quote": 4561.20326}, {"ts": 1775807040000, "open": 0.00739, "high": 0.00741, "low": 0.00731, "close": 0.00734, "volume": 3167898.0, "quote_volume": 23292.30621, "trades": 259, "taker_buy_quote": 10415.28037}, {"ts": 1775807100000, "open": 0.00735, "high": 0.00742, "low": 0.00734, "close": 0.00741, "volume": 2481376.0, "quote_volume": 18353.73632, "trades": 197, "taker_buy_quote": 11614.42567}, {"ts": 1775807160000, "open": 0.00741, "high": 0.0075, "low": 0.0074, "close": 0.00749, "volume": 3085540.0, "quote_volume": 23030.64853, "trades": 210, "taker_buy_quote": 12402.58421}, {"ts": 1775807220000, "open": 0.00748, "high": 0.0075, "low": 0.00741, "close": 0.00742, "volume": 2184790.0, "quote_volume": 16312.63451, "trades": 176, "taker_buy_quote": 6340.53124}, {"ts": 1775807280000, "open": 0.00742, "high": 0.00742, "low": 0.00736, "close": 0.00737, "volume": 1671691.0, "quote_volume": 12361.27798, "trades": 144, "taker_buy_quote": 6973.58899}, {"ts": 1775807340000, "open": 0.00736, "high": 0.0074, "low": 0.00734, "close": 0.00734, "volume": 1695257.0, "quote_volume": 12500.08811, "trades": 114, "taker_buy_quote": 7811.63024}, {"ts": 1775807400000, "open": 0.00734, "high": 0.00738, "low": 0.0073, "close": 0.00737, "volume": 4003826.0, "quote_volume": 29389.00272, "trades": 268, "taker_buy_quote": 12348.99033}, {"ts": 1775807460000, "open": 0.00737, "high": 0.00741, "low": 0.00733, "close": 0.00737, "volume": 3414410.0, "quote_volume": 25182.26507, "trades": 258, "taker_buy_quote": 10134.92485}, {"ts": 1775807520000, "open": 0.00736, "high": 0.00739, "low": 0.00734, "close": 0.00737, "volume": 1240927.0, "quote_volume": 9132.44313, "trades": 72, "taker_buy_quote": 5284.64597}, {"ts": 1775807580000, "open": 0.00736, "high": 0.00739, "low": 0.00735, "close": 0.00736, "volume": 705509.0, "quote_volume": 5199.77796, "trades": 48, "taker_buy_quote": 3281.17695}, {"ts": 1775807640000, "open": 0.00737, "high": 0.0074, "low": 0.00735, "close": 0.00738, "volume": 1421294.0, "quote_volume": 10478.0785, "trades": 96, "taker_buy_quote": 5954.55295}, {"ts": 1775807700000, "open": 0.00737, "high": 0.00741, "low": 0.00736, "close": 0.00739, "volume": 3452834.0, "quote_volume": 25500.3018, "trades": 232, "taker_buy_quote": 13709.75885}, {"ts": 1775807760000, "open": 0.00738, "high": 0.00749, "low": 0.00737, "close": 0.00749, "volume": 1512836.0, "quote_volume": 11254.43144, "trades": 119, "taker_buy_quote": 6041.22254}, {"ts": 1775807820000, "open": 0.00748, "high": 0.00757, "low": 0.00748, "close": 0.00753, "volume": 3430918.0, "quote_volume": 25800.42495, "trades": 379, "taker_buy_quote": 11802.30928}, {"ts": 1775807880000, "open": 0.00752, "high": 0.00759, "low": 0.00751, "close": 0.00756, "volume": 2173259.0, "quote_volume": 16398.24745, "trades": 185, "taker_buy_quote": 7840.8318}, {"ts": 1775807940000, "open": 0.00757, "high": 0.00762, "low": 0.00754, "close": 0.0076, "volume": 3897075.0, "quote_volume": 29557.57782, "trades": 324, "taker_buy_quote": 13280.61486}, {"ts": 1775808000000, "open": 0.00759, "high": 0.00761, "low": 0.00753, "close": 0.00755, "volume": 7775326.0, "quote_volume": 58849.48602, "trades": 671, "taker_buy_quote": 12399.4029}, {"ts": 1775808060000, "open": 0.00755, "high": 0.00755, "low": 0.00741, "close": 0.00744, "volume": 3144506.0, "quote_volume": 23507.45632, "trades": 384, "taker_buy_quote": 9312.02354}, {"ts": 1775808120000, "open": 0.00744, "high": 0.00746, "low": 0.00735, "close": 0.00738, "volume": 2529594.0, "quote_volume": 18767.79612, "trades": 192, "taker_buy_quote": 7787.23575}, {"ts": 1775808180000, "open": 0.00737, "high": 0.00738, "low": 0.00724, "close": 0.00727, "volume": 6714630.0, "quote_volume": 49033.13261, "trades": 428, "taker_buy_quote": 16755.51575}, {"ts": 1775808240000, "open": 0.00726, "high": 0.00726, "low": 0.00714, "close": 0.00716, "volume": 4964738.0, "quote_volume": 35719.50301, "trades": 295, "taker_buy_quote": 17859.76684}, {"ts": 1775808300000, "open": 0.00717, "high": 0.00736, "low": 0.00716, "close": 0.00733, "volume": 5928571.0, "quote_volume": 43043.59026, "trades": 292, "taker_buy_quote": 34474.09629}, {"ts": 1775808360000, "open": 0.00732, "high": 0.00732, "low": 0.00725, "close": 0.00729, "volume": 1510704.0, "quote_volume": 10995.65635, "trades": 106, "taker_buy_quote": 4163.25754}, {"ts": 1775808420000, "open": 0.00728, "high": 0.00734, "low": 0.00727, "close": 0.00733, "volume": 1220798.0, "quote_volume": 8917.26659, "trades": 59, "taker_buy_quote": 3771.25026}, {"ts": 1775808480000, "open": 0.00731, "high": 0.00731, "low": 0.00729, "close": 0.00729, "volume": 1042215.0, "quote_volume": 7608.07771, "trades": 38, "taker_buy_quote": 3030.68556}, {"ts": 1775808540000, "open": 0.0073, "high": 0.00745, "low": 0.00728, "close": 0.00745, "volume": 5712448.0, "quote_volume": 42035.96095, "trades": 234, "taker_buy_quote": 33797.52623}, {"ts": 1775808600000, "open": 0.00744, "high": 0.00756, "low": 0.00743, "close": 0.00756, "volume": 2848820.0, "quote_volume": 21364.72545, "trades": 178, "taker_buy_quote": 13994.61657}, {"ts": 1775808660000, "open": 0.00756, "high": 0.00757, "low": 0.00748, "close": 0.00755, "volume": 2963526.0, "quote_volume": 22278.21555, "trades": 161, "taker_buy_quote": 5311.83098}, {"ts": 1775808720000, "open": 0.00755, "high": 0.00755, "low": 0.0075, "close": 0.00754, "volume": 715118.0, "quote_volume": 5388.05017, "trades": 62, "taker_buy_quote": 2429.41975}, {"ts": 1775808780000, "open": 0.00754, "high": 0.00754, "low": 0.00741, "close": 0.00744, "volume": 4292047.0, "quote_volume": 32111.45181, "trades": 267, "taker_buy_quote": 9058.33374}, {"ts": 1775808840000, "open": 0.00745, "high": 0.00749, "low": 0.00738, "close": 0.00738, "volume": 1757775.0, "quote_volume": 13069.11845, "trades": 111, "taker_buy_quote": 6509.78936}, {"ts": 1775808900000, "open": 0.00739, "high": 0.00741, "low": 0.00735, "close": 0.00736, "volume": 1468515.0, "quote_volume": 10836.86238, "trades": 112, "taker_buy_quote": 3486.00052}, {"ts": 1775808960000, "open": 0.00735, "high": 0.00735, "low": 0.00729, "close": 0.00731, "volume": 1965726.0, "quote_volume": 14367.08375, "trades": 128, "taker_buy_quote": 5091.62093}, {"ts": 1775809020000, "open": 0.0073, "high": 0.00743, "low": 0.00729, "close": 0.00743, "volume": 1915818.0, "quote_volume": 14123.36001, "trades": 141, "taker_buy_quote": 10416.93997}, {"ts": 1775809080000, "open": 0.00744, "high": 0.0075, "low": 0.00744, "close": 0.00748, "volume": 1861956.0, "quote_volume": 13908.45703, "trades": 128, "taker_buy_quote": 8189.30914}, {"ts": 1775809140000, "open": 0.00748, "high": 0.00756, "low": 0.00748, "close": 0.00752, "volume": 3123944.0, "quote_volume": 23496.33139, "trades": 160, "taker_buy_quote": 15777.90775}, {"ts": 1775809200000, "open": 0.00751, "high": 0.00754, "low": 0.00746, "close": 0.00754, "volume": 1843061.0, "quote_volume": 13820.64197, "trades": 113, "taker_buy_quote": 7702.01974}, {"ts": 1775809260000, "open": 0.00753, "high": 0.0076, "low": 0.00751, "close": 0.00753, "volume": 3835740.0, "quote_volume": 28959.43946, "trades": 238, "taker_buy_quote": 8386.37794}, {"ts": 1775809320000, "open": 0.00753, "high": 0.00761, "low": 0.00752, "close": 0.0076, "volume": 1204109.0, "quote_volume": 9099.5073, "trades": 96, "taker_buy_quote": 7394.26212}, {"ts": 1775809380000, "open": 0.00761, "high": 0.00762, "low": 0.00755, "close": 0.00758, "volume": 1779981.0, "quote_volume": 13525.91559, "trades": 108, "taker_buy_quote": 4252.66034}, {"ts": 1775809440000, "open": 0.00759, "high": 0.0076, "low": 0.00752, "close": 0.00756, "volume": 1474823.0, "quote_volume": 11145.05349, "trades": 109, "taker_buy_quote": 5241.62095}, {"ts": 1775809500000, "open": 0.00755, "high": 0.00758, "low": 0.00751, "close": 0.00754, "volume": 1640770.0, "quote_volume": 12383.53481, "trades": 132, "taker_buy_quote": 6854.09398}, {"ts": 1775809560000, "open": 0.00753, "high": 0.00758, "low": 0.00753, "close": 0.00757, "volume": 1053281.0, "quote_volume": 7962.43968, "trades": 78, "taker_buy_quote": 5350.46411}, {"ts": 1775809620000, "open": 0.00758, "high": 0.00759, "low": 0.00755, "close": 0.00755, "volume": 746055.0, "quote_volume": 5652.786, "trades": 43, "taker_buy_quote": 2918.37121}, {"ts": 1775809680000, "open": 0.00755, "high": 0.00756, "low": 0.0075, "close": 0.00751, "volume": 1833938.0, "quote_volume": 13807.63139, "trades": 134, "taker_buy_quote": 5893.48318}, {"ts": 1775809740000, "open": 0.00753, "high": 0.00757, "low": 0.00751, "close": 0.00756, "volume": 733145.0, "quote_volume": 5528.82545, "trades": 52, "taker_buy_quote": 3493.6183}, {"ts": 1775809800000, "open": 0.00757, "high": 0.00758, "low": 0.00755, "close": 0.00758, "volume": 723398.0, "quote_volume": 5472.9846, "trades": 48, "taker_buy_quote": 3159.27852}, {"ts": 1775809860000, "open": 0.00759, "high": 0.00766, "low": 0.00751, "close": 0.00753, "volume": 6695020.0, "quote_volume": 50811.38825, "trades": 308, "taker_buy_quote": 35402.31138}, {"ts": 1775809920000, "open": 0.00753, "high": 0.00768, "low": 0.00753, "close": 0.00762, "volume": 5587044.0, "quote_volume": 42656.85818, "trades": 239, "taker_buy_quote": 24050.36362}, {"ts": 1775809980000, "open": 0.00762, "high": 0.00793, "low": 0.00762, "close": 0.00789, "volume": 12534236.0, "quote_volume": 97724.47119, "trades": 831, "taker_buy_quote": 61560.63777}, {"ts": 1775810040000, "open": 0.00788, "high": 0.00798, "low": 0.00788, "close": 0.00795, "volume": 4821214.0, "quote_volume": 38219.29339, "trades": 460, "taker_buy_quote": 17936.16307}, {"ts": 1775810100000, "open": 0.00795, "high": 0.00796, "low": 0.00787, "close": 0.00789, "volume": 2743410.0, "quote_volume": 21703.18326, "trades": 239, "taker_buy_quote": 9799.98218}, {"ts": 1775810160000, "open": 0.00789, "high": 0.00795, "low": 0.0078, "close": 0.0078, "volume": 9604802.0, "quote_volume": 75374.66157, "trades": 520, "taker_buy_quote": 34243.42447}, {"ts": 1775810220000, "open": 0.00781, "high": 0.00782, "low": 0.00769, "close": 0.00772, "volume": 7513429.0, "quote_volume": 58328.2882, "trades": 453, "taker_buy_quote": 22043.17368}, {"ts": 1775810280000, "open": 0.00771, "high": 0.00775, "low": 0.00758, "close": 0.00769, "volume": 5609562.0, "quote_volume": 43083.04719, "trades": 455, "taker_buy_quote": 19644.90216}, {"ts": 1775810340000, "open": 0.00769, "high": 0.00772, "low": 0.00764, "close": 0.0077, "volume": 3790167.0, "quote_volume": 29072.66381, "trades": 155, "taker_buy_quote": 8304.07505}, {"ts": 1775810400000, "open": 0.00769, "high": 0.00769, "low": 0.00762, "close": 0.00765, "volume": 2934498.0, "quote_volume": 22465.67355, "trades": 148, "taker_buy_quote": 11438.02686}, {"ts": 1775810460000, "open": 0.00765, "high": 0.0077, "low": 0.00764, "close": 0.0077, "volume": 1229569.0, "quote_volume": 9438.88952, "trades": 105, "taker_buy_quote": 5610.08997}, {"ts": 1775810520000, "open": 0.0077, "high": 0.00778, "low": 0.00768, "close": 0.00776, "volume": 3177839.0, "quote_volume": 24632.94409, "trades": 186, "taker_buy_quote": 16680.15406}, {"ts": 1775810580000, "open": 0.00776, "high": 0.00785, "low": 0.00774, "close": 0.00785, "volume": 3773963.0, "quote_volume": 29392.48924, "trades": 201, "taker_buy_quote": 20898.10755}, {"ts": 1775810640000, "open": 0.00786, "high": 0.0079, "low": 0.00782, "close": 0.00785, "volume": 2706360.0, "quote_volume": 21284.92327, "trades": 255, "taker_buy_quote": 8023.54839}, {"ts": 1775810700000, "open": 0.00784, "high": 0.00795, "low": 0.00783, "close": 0.00794, "volume": 2576381.0, "quote_volume": 20349.56278, "trades": 178, "taker_buy_quote": 12795.71737}, {"ts": 1775810760000, "open": 0.00794, "high": 0.00802, "low": 0.00789, "close": 0.00797, "volume": 8519538.0, "quote_volume": 67871.85677, "trades": 636, "taker_buy_quote": 35317.81129}, {"ts": 1775810820000, "open": 0.00798, "high": 0.00799, "low": 0.0078, "close": 0.00784, "volume": 7834908.0, "quote_volume": 61862.51696, "trades": 463, "taker_buy_quote": 22807.44892}, {"ts": 1775810880000, "open": 0.00784, "high": 0.00786, "low": 0.00775, "close": 0.00775, "volume": 2765246.0, "quote_volume": 21595.15783, "trades": 256, "taker_buy_quote": 8726.05447}, {"ts": 1775810940000, "open": 0.00774, "high": 0.00779, "low": 0.00774, "close": 0.00779, "volume": 2921402.0, "quote_volume": 22667.51888, "trades": 123, "taker_buy_quote": 14497.73163}, {"ts": 1775811000000, "open": 0.00779, "high": 0.00779, "low": 0.00771, "close": 0.00776, "volume": 1506699.0, "quote_volume": 11668.81844, "trades": 98, "taker_buy_quote": 5845.032}, {"ts": 1775811060000, "open": 0.00776, "high": 0.00783, "low": 0.00776, "close": 0.00783, "volume": 1395842.0, "quote_volume": 10872.57422, "trades": 86, "taker_buy_quote": 6892.04456}, {"ts": 1775811120000, "open": 0.00783, "high": 0.00783, "low": 0.00777, "close": 0.00777, "volume": 1255247.0, "quote_volume": 9789.11242, "trades": 87, "taker_buy_quote": 4769.09975}, {"ts": 1775811180000, "open": 0.00778, "high": 0.0078, "low": 0.00777, "close": 0.00779, "volume": 932591.0, "quote_volume": 7261.93658, "trades": 75, "taker_buy_quote": 4479.11847}, {"ts": 1775811240000, "open": 0.00779, "high": 0.00782, "low": 0.00765, "close": 0.00774, "volume": 5989432.0, "quote_volume": 46381.92804, "trades": 308, "taker_buy_quote": 17279.36349}, {"ts": 1775811300000, "open": 0.00774, "high": 0.0078, "low": 0.00771, "close": 0.00779, "volume": 2259097.0, "quote_volume": 17490.39864, "trades": 101, "taker_buy_quote": 12628.22047}, {"ts": 1775811360000, "open": 0.00779, "high": 0.00786, "low": 0.00777, "close": 0.00782, "volume": 2190403.0, "quote_volume": 17133.33402, "trades": 123, "taker_buy_quote": 13087.7966}, {"ts": 1775811420000, "open": 0.00783, "high": 0.0079, "low": 0.00774, "close": 0.00774, "volume": 3542915.0, "quote_volume": 27773.15924, "trades": 277, "taker_buy_quote": 7877.72822}, {"ts": 1775811480000, "open": 0.00774, "high": 0.00781, "low": 0.00774, "close": 0.00774, "volume": 1180466.0, "quote_volume": 9170.91655, "trades": 79, "taker_buy_quote": 5109.89226}, {"ts": 1775811540000, "open": 0.00774, "high": 0.00774, "low": 0.00771, "close": 0.00771, "volume": 432875.0, "quote_volume": 3344.76457, "trades": 39, "taker_buy_quote": 1301.30857}, {"ts": 1775811600000, "open": 0.00771, "high": 0.00774, "low": 0.00766, "close": 0.00772, "volume": 1094590.0, "quote_volume": 8444.8877, "trades": 77, "taker_buy_quote": 5254.03353}, {"ts": 1775811660000, "open": 0.00772, "high": 0.00774, "low": 0.00766, "close": 0.00768, "volume": 934508.0, "quote_volume": 7190.184, "trades": 71, "taker_buy_quote": 3238.56581}, {"ts": 1775811720000, "open": 0.00768, "high": 0.00776, "low": 0.00768, "close": 0.00774, "volume": 805584.0, "quote_volume": 6220.75292, "trades": 56, "taker_buy_quote": 4687.83849}, {"ts": 1775811780000, "open": 0.00774, "high": 0.00775, "low": 0.00771, "close": 0.00771, "volume": 1673382.0, "quote_volume": 12936.83541, "trades": 63, "taker_buy_quote": 3638.57299}, {"ts": 1775811840000, "open": 0.0077, "high": 0.0077, "low": 0.00767, "close": 0.00768, "volume": 859764.0, "quote_volume": 6605.2616, "trades": 64, "taker_buy_quote": 1903.50798}, {"ts": 1775811900000, "open": 0.00768, "high": 0.0077, "low": 0.00765, "close": 0.00767, "volume": 929448.0, "quote_volume": 7131.35918, "trades": 86, "taker_buy_quote": 2583.82391}, {"ts": 1775811960000, "open": 0.00767, "high": 0.00769, "low": 0.00765, "close": 0.00765, "volume": 875233.0, "quote_volume": 6715.95302, "trades": 78, "taker_buy_quote": 4087.95218}, {"ts": 1775812020000, "open": 0.00765, "high": 0.00766, "low": 0.00762, "close": 0.00762, "volume": 1636058.0, "quote_volume": 12484.65066, "trades": 96, "taker_buy_quote": 1285.17678}, {"ts": 1775812080000, "open": 0.00763, "high": 0.00763, "low": 0.00761, "close": 0.00762, "volume": 691144.0, "quote_volume": 5266.65892, "trades": 80, "taker_buy_quote": 2263.7654}, {"ts": 1775812140000, "open": 0.00762, "high": 0.00763, "low": 0.0076, "close": 0.00762, "volume": 1950239.0, "quote_volume": 14837.16533, "trades": 117, "taker_buy_quote": 3432.75181}, {"ts": 1775812200000, "open": 0.00762, "high": 0.00763, "low": 0.0076, "close": 0.00763, "volume": 650807.0, "quote_volume": 4949.88503, "trades": 77, "taker_buy_quote": 1082.79137}, {"ts": 1775812260000, "open": 0.00764, "high": 0.00766, "low": 0.00763, "close": 0.00766, "volume": 782694.0, "quote_volume": 5982.50241, "trades": 54, "taker_buy_quote": 3781.99326}, {"ts": 1775812320000, "open": 0.00766, "high": 0.0077, "low": 0.00763, "close": 0.00763, "volume": 1157379.0, "quote_volume": 8873.09978, "trades": 65, "taker_buy_quote": 7143.70575}, {"ts": 1775812380000, "open": 0.00763, "high": 0.00763, "low": 0.00758, "close": 0.00763, "volume": 2123951.0, "quote_volume": 16154.26722, "trades": 186, "taker_buy_quote": 9153.96336}, {"ts": 1775812440000, "open": 0.00763, "high": 0.00763, "low": 0.00753, "close": 0.00753, "volume": 2316115.0, "quote_volume": 17554.38713, "trades": 147, "taker_buy_quote": 5134.05628}, {"ts": 1775812500000, "open": 0.00753, "high": 0.00753, "low": 0.0075, "close": 0.0075, "volume": 1501666.0, "quote_volume": 11270.19133, "trades": 89, "taker_buy_quote": 3045.30492}, {"ts": 1775812560000, "open": 0.0075, "high": 0.00751, "low": 0.00747, "close": 0.00748, "volume": 1264690.0, "quote_volume": 9473.36544, "trades": 93, "taker_buy_quote": 4668.17515}, {"ts": 1775812620000, "open": 0.00749, "high": 0.00754, "low": 0.00748, "close": 0.00752, "volume": 2270286.0, "quote_volume": 17040.33577, "trades": 146, "taker_buy_quote": 10802.56562}, {"ts": 1775812680000, "open": 0.00751, "high": 0.00753, "low": 0.00748, "close": 0.00749, "volume": 1495117.0, "quote_volume": 11215.32872, "trades": 160, "taker_buy_quote": 6165.90576}, {"ts": 1775812740000, "open": 0.00748, "high": 0.00751, "low": 0.00729, "close": 0.00729, "volume": 7391720.0, "quote_volume": 54816.69705, "trades": 491, "taker_buy_quote": 18210.2295}, {"ts": 1775812800000, "open": 0.0073, "high": 0.00745, "low": 0.00728, "close": 0.00743, "volume": 8098180.0, "quote_volume": 59444.92984, "trades": 552, "taker_buy_quote": 32181.19263}, {"ts": 1775812860000, "open": 0.00743, "high": 0.00743, "low": 0.00733, "close": 0.00736, "volume": 2525565.0, "quote_volume": 18632.64059, "trades": 189, "taker_buy_quote": 5726.447}, {"ts": 1775812920000, "open": 0.00736, "high": 0.00738, "low": 0.00703, "close": 0.00714, "volume": 20079569.0, "quote_volume": 143672.0571, "trades": 1703, "taker_buy_quote": 61513.76658}, {"ts": 1775812980000, "open": 0.00714, "high": 0.00735, "low": 0.00703, "close": 0.00733, "volume": 15397127.0, "quote_volume": 109928.25132, "trades": 845, "taker_buy_quote": 68911.11662}, {"ts": 1775813040000, "open": 0.00734, "high": 0.00739, "low": 0.00727, "close": 0.00734, "volume": 2672200.0, "quote_volume": 19640.33876, "trades": 244, "taker_buy_quote": 9865.22296}, {"ts": 1775813100000, "open": 0.00734, "high": 0.00738, "low": 0.00728, "close": 0.00732, "volume": 4417173.0, "quote_volume": 32411.79539, "trades": 204, "taker_buy_quote": 22482.50774}, {"ts": 1775813160000, "open": 0.00732, "high": 0.00739, "low": 0.00732, "close": 0.00737, "volume": 2836010.0, "quote_volume": 20856.88824, "trades": 115, "taker_buy_quote": 15063.94354}, {"ts": 1775813220000, "open": 0.00738, "high": 0.00742, "low": 0.00737, "close": 0.00742, "volume": 1733600.0, "quote_volume": 12819.8645, "trades": 67, "taker_buy_quote": 6619.50808}, {"ts": 1775813280000, "open": 0.00742, "high": 0.00743, "low": 0.00733, "close": 0.00739, "volume": 2616209.0, "quote_volume": 19292.48935, "trades": 138, "taker_buy_quote": 9960.61295}, {"ts": 1775813340000, "open": 0.00739, "high": 0.00746, "low": 0.00739, "close": 0.00741, "volume": 1709381.0, "quote_volume": 12710.3265, "trades": 104, "taker_buy_quote": 7820.09185}, {"ts": 1775813400000, "open": 0.00741, "high": 0.00745, "low": 0.00741, "close": 0.00745, "volume": 1485209.0, "quote_volume": 11032.31417, "trades": 85, "taker_buy_quote": 3515.88789}, {"ts": 1775813460000, "open": 0.00745, "high": 0.00749, "low": 0.00743, "close": 0.00747, "volume": 2045368.0, "quote_volume": 15259.64223, "trades": 119, "taker_buy_quote": 4957.72464}, {"ts": 1775813520000, "open": 0.00748, "high": 0.00766, "low": 0.00747, "close": 0.00757, "volume": 5432049.0, "quote_volume": 41340.00319, "trades": 199, "taker_buy_quote": 15043.31005}, {"ts": 1775813580000, "open": 0.00757, "high": 0.00759, "low": 0.00752, "close": 0.00758, "volume": 1716510.0, "quote_volume": 12970.29064, "trades": 122, "taker_buy_quote": 5752.15787}, {"ts": 1775813640000, "open": 0.00757, "high": 0.00761, "low": 0.00757, "close": 0.00761, "volume": 1848580.0, "quote_volume": 14037.81543, "trades": 55, "taker_buy_quote": 6007.11141}, {"ts": 1775813700000, "open": 0.00761, "high": 0.00765, "low": 0.0076, "close": 0.00764, "volume": 2464674.0, "quote_volume": 18784.36297, "trades": 138, "taker_buy_quote": 7155.92414}, {"ts": 1775813760000, "open": 0.00764, "high": 0.00765, "low": 0.00754, "close": 0.00754, "volume": 2701928.0, "quote_volume": 20501.30191, "trades": 116, "taker_buy_quote": 4755.47299}, {"ts": 1775813820000, "open": 0.00754, "high": 0.00757, "low": 0.00747, "close": 0.00748, "volume": 1588981.0, "quote_volume": 11960.65876, "trades": 81, "taker_buy_quote": 4679.34114}, {"ts": 1775813880000, "open": 0.00747, "high": 0.0075, "low": 0.00738, "close": 0.00738, "volume": 1881927.0, "quote_volume": 14002.33598, "trades": 99, "taker_buy_quote": 5307.34869}, {"ts": 1775813940000, "open": 0.0074, "high": 0.00744, "low": 0.00737, "close": 0.00742, "volume": 1621077.0, "quote_volume": 11996.66834, "trades": 114, "taker_buy_quote": 6550.78465}, {"ts": 1775814000000, "open": 0.00742, "high": 0.00745, "low": 0.00735, "close": 0.00737, "volume": 1813799.0, "quote_volume": 13416.53462, "trades": 153, "taker_buy_quote": 4663.84321}, {"ts": 1775814060000, "open": 0.00737, "high": 0.00737, "low": 0.0073, "close": 0.00734, "volume": 2078395.0, "quote_volume": 15230.58178, "trades": 139, "taker_buy_quote": 6468.09537}, {"ts": 1775814120000, "open": 0.00733, "high": 0.00733, "low": 0.0072, "close": 0.0073, "volume": 5705851.0, "quote_volume": 41414.03553, "trades": 281, "taker_buy_quote": 14423.92889}, {"ts": 1775814180000, "open": 0.00729, "high": 0.00729, "low": 0.00724, "close": 0.00724, "volume": 1564788.0, "quote_volume": 11369.63277, "trades": 102, "taker_buy_quote": 5870.57317}, {"ts": 1775814240000, "open": 0.00725, "high": 0.00727, "low": 0.00723, "close": 0.00726, "volume": 853906.0, "quote_volume": 6193.31665, "trades": 76, "taker_buy_quote": 3621.25317}, {"ts": 1775814300000, "open": 0.00726, "high": 0.00726, "low": 0.00719, "close": 0.00723, "volume": 1903956.0, "quote_volume": 13749.83842, "trades": 77, "taker_buy_quote": 7337.53135}, {"ts": 1775814360000, "open": 0.00722, "high": 0.00725, "low": 0.00721, "close": 0.00723, "volume": 732732.0, "quote_volume": 5298.67855, "trades": 57, "taker_buy_quote": 2300.94991}, {"ts": 1775814420000, "open": 0.00723, "high": 0.00726, "low": 0.00722, "close": 0.00723, "volume": 846320.0, "quote_volume": 6127.74734, "trades": 58, "taker_buy_quote": 3268.17286}, {"ts": 1775814480000, "open": 0.00724, "high": 0.00726, "low": 0.0072, "close": 0.00724, "volume": 1259495.0, "quote_volume": 9101.28689, "trades": 83, "taker_buy_quote": 5085.41581}, {"ts": 1775814540000, "open": 0.00724, "high": 0.00726, "low": 0.00723, "close": 0.00725, "volume": 507802.0, "quote_volume": 3678.11315, "trades": 35, "taker_buy_quote": 2014.81216}, {"ts": 1775814600000, "open": 0.00724, "high": 0.00729, "low": 0.00722, "close": 0.00729, "volume": 2466153.0, "quote_volume": 17904.88307, "trades": 159, "taker_buy_quote": 12309.24939}, {"ts": 1775814660000, "open": 0.0073, "high": 0.00739, "low": 0.00724, "close": 0.00728, "volume": 6263797.0, "quote_volume": 45833.46049, "trades": 431, "taker_buy_quote": 24271.38487}, {"ts": 1775814720000, "open": 0.00729, "high": 0.00737, "low": 0.00726, "close": 0.00727, "volume": 1832682.0, "quote_volume": 13387.15682, "trades": 127, "taker_buy_quote": 4281.29592}, {"ts": 1775814780000, "open": 0.00727, "high": 0.00733, "low": 0.00727, "close": 0.00732, "volume": 426763.0, "quote_volume": 3113.53244, "trades": 43, "taker_buy_quote": 2326.99304}, {"ts": 1775814840000, "open": 0.00733, "high": 0.00746, "low": 0.00733, "close": 0.00742, "volume": 1431115.0, "quote_volume": 10609.66629, "trades": 109, "taker_buy_quote": 6054.28688}, {"ts": 1775814900000, "open": 0.00742, "high": 0.00744, "low": 0.00739, "close": 0.00744, "volume": 1622692.0, "quote_volume": 12021.44165, "trades": 76, "taker_buy_quote": 4217.14388}, {"ts": 1775814960000, "open": 0.00743, "high": 0.00745, "low": 0.00742, "close": 0.00742, "volume": 987631.0, "quote_volume": 7346.84923, "trades": 45, "taker_buy_quote": 4302.76848}, {"ts": 1775815020000, "open": 0.00742, "high": 0.00742, "low": 0.00728, "close": 0.00735, "volume": 3404577.0, "quote_volume": 25002.35636, "trades": 156, "taker_buy_quote": 8404.67375}, {"ts": 1775815080000, "open": 0.00735, "high": 0.00737, "low": 0.00732, "close": 0.00737, "volume": 1229517.0, "quote_volume": 9023.36923, "trades": 104, "taker_buy_quote": 6202.28484}, {"ts": 1775815140000, "open": 0.00735, "high": 0.00749, "low": 0.00732, "close": 0.00732, "volume": 5951229.0, "quote_volume": 44149.07773, "trades": 361, "taker_buy_quote": 25757.73602}, {"ts": 1775815200000, "open": 0.00731, "high": 0.00757, "low": 0.00731, "close": 0.00755, "volume": 6349228.0, "quote_volume": 47496.57771, "trades": 598, "taker_buy_quote": 29226.05901}, {"ts": 1775815260000, "open": 0.00756, "high": 0.00757, "low": 0.0074, "close": 0.00742, "volume": 2373238.0, "quote_volume": 17745.33951, "trades": 167, "taker_buy_quote": 5240.93755}, {"ts": 1775815320000, "open": 0.00739, "high": 0.00742, "low": 0.00727, "close": 0.00733, "volume": 4659298.0, "quote_volume": 34245.52327, "trades": 341, "taker_buy_quote": 14549.84992}, {"ts": 1775815380000, "open": 0.00733, "high": 0.00743, "low": 0.00731, "close": 0.00734, "volume": 2167783.0, "quote_volume": 15953.75131, "trades": 164, "taker_buy_quote": 7438.39344}, {"ts": 1775815440000, "open": 0.00734, "high": 0.00745, "low": 0.00732, "close": 0.00744, "volume": 1022472.0, "quote_volume": 7554.55256, "trades": 112, "taker_buy_quote": 4402.70529}, {"ts": 1775815500000, "open": 0.00746, "high": 0.00748, "low": 0.00735, "close": 0.00743, "volume": 1582779.0, "quote_volume": 11747.2553, "trades": 87, "taker_buy_quote": 3162.20585}, {"ts": 1775815560000, "open": 0.00743, "high": 0.00752, "low": 0.0074, "close": 0.00748, "volume": 1579792.0, "quote_volume": 11803.23937, "trades": 112, "taker_buy_quote": 8146.90609}, {"ts": 1775815620000, "open": 0.00747, "high": 0.00753, "low": 0.00747, "close": 0.00749, "volume": 1105460.0, "quote_volume": 8282.90162, "trades": 88, "taker_buy_quote": 6680.01926}, {"ts": 1775815680000, "open": 0.00748, "high": 0.00753, "low": 0.00746, "close": 0.00746, "volume": 1649640.0, "quote_volume": 12369.16237, "trades": 158, "taker_buy_quote": 8469.15397}, {"ts": 1775815740000, "open": 0.00746, "high": 0.00748, "low": 0.00746, "close": 0.00746, "volume": 598533.0, "quote_volume": 4467.41087, "trades": 52, "taker_buy_quote": 1547.09948}, {"ts": 1775815800000, "open": 0.00747, "high": 0.00747, "low": 0.00744, "close": 0.00745, "volume": 671030.0, "quote_volume": 5000.81339, "trades": 47, "taker_buy_quote": 2282.34592}, {"ts": 1775815860000, "open": 0.00744, "high": 0.00747, "low": 0.00743, "close": 0.00745, "volume": 1270228.0, "quote_volume": 9451.93429, "trades": 82, "taker_buy_quote": 3769.69288}, {"ts": 1775815920000, "open": 0.00745, "high": 0.00746, "low": 0.00743, "close": 0.00744, "volume": 525895.0, "quote_volume": 3915.06407, "trades": 48, "taker_buy_quote": 1187.87479}, {"ts": 1775815980000, "open": 0.00744, "high": 0.00745, "low": 0.00741, "close": 0.00745, "volume": 2135492.0, "quote_volume": 15860.78155, "trades": 152, "taker_buy_quote": 5738.40895}, {"ts": 1775816040000, "open": 0.00745, "high": 0.00746, "low": 0.00744, "close": 0.00746, "volume": 438743.0, "quote_volume": 3269.08362, "trades": 41, "taker_buy_quote": 2209.13244}, {"ts": 1775816100000, "open": 0.00744, "high": 0.00747, "low": 0.00743, "close": 0.00746, "volume": 1463494.0, "quote_volume": 10909.53148, "trades": 109, "taker_buy_quote": 6617.61678}, {"ts": 1775816160000, "open": 0.00745, "high": 0.00746, "low": 0.00742, "close": 0.00743, "volume": 1195359.0, "quote_volume": 8892.04972, "trades": 92, "taker_buy_quote": 4595.402}, {"ts": 1775816220000, "open": 0.00742, "high": 0.00744, "low": 0.00741, "close": 0.00743, "volume": 1936431.0, "quote_volume": 14380.81201, "trades": 158, "taker_buy_quote": 7284.61924}, {"ts": 1775816280000, "open": 0.00743, "high": 0.00745, "low": 0.00742, "close": 0.00743, "volume": 544172.0, "quote_volume": 4046.07622, "trades": 48, "taker_buy_quote": 2585.57513}, {"ts": 1775816340000, "open": 0.00745, "high": 0.00745, "low": 0.00741, "close": 0.00742, "volume": 911561.0, "quote_volume": 6768.90582, "trades": 68, "taker_buy_quote": 1988.44669}, {"ts": 1775816400000, "open": 0.00742, "high": 0.00743, "low": 0.00741, "close": 0.00743, "volume": 789631.0, "quote_volume": 5856.40196, "trades": 53, "taker_buy_quote": 2407.46957}, {"ts": 1775816460000, "open": 0.00742, "high": 0.00743, "low": 0.00726, "close": 0.00728, "volume": 2953146.0, "quote_volume": 21609.02096, "trades": 201, "taker_buy_quote": 9029.90756}, {"ts": 1775816520000, "open": 0.00728, "high": 0.00733, "low": 0.00721, "close": 0.00725, "volume": 2728494.0, "quote_volume": 19826.04043, "trades": 152, "taker_buy_quote": 11284.27951}, {"ts": 1775816580000, "open": 0.00726, "high": 0.00726, "low": 0.0072, "close": 0.00722, "volume": 1708837.0, "quote_volume": 12350.9349, "trades": 116, "taker_buy_quote": 5687.15491}, {"ts": 1775816640000, "open": 0.00722, "high": 0.00728, "low": 0.0072, "close": 0.00726, "volume": 1373870.0, "quote_volume": 9950.51358, "trades": 83, "taker_buy_quote": 6828.57722}, {"ts": 1775816700000, "open": 0.00725, "high": 0.00726, "low": 0.00724, "close": 0.00726, "volume": 349746.0, "quote_volume": 2536.62527, "trades": 28, "taker_buy_quote": 816.54864}, {"ts": 1775816760000, "open": 0.00725, "high": 0.00725, "low": 0.0072, "close": 0.0072, "volume": 1417762.0, "quote_volume": 10222.75763, "trades": 48, "taker_buy_quote": 1251.27976}, {"ts": 1775816820000, "open": 0.0072, "high": 0.00721, "low": 0.00718, "close": 0.00719, "volume": 611004.0, "quote_volume": 4394.68418, "trades": 80, "taker_buy_quote": 2769.88989}, {"ts": 1775816880000, "open": 0.00719, "high": 0.00719, "low": 0.00713, "close": 0.00715, "volume": 2634036.0, "quote_volume": 18855.92144, "trades": 154, "taker_buy_quote": 6000.56982}, {"ts": 1775816940000, "open": 0.00716, "high": 0.00718, "low": 0.00713, "close": 0.00715, "volume": 1265472.0, "quote_volume": 9053.59102, "trades": 121, "taker_buy_quote": 5635.6351}, {"ts": 1775817000000, "open": 0.00717, "high": 0.0072, "low": 0.00716, "close": 0.0072, "volume": 1018255.0, "quote_volume": 7314.62627, "trades": 74, "taker_buy_quote": 4699.77823}, {"ts": 1775817060000, "open": 0.00719, "high": 0.00719, "low": 0.00714, "close": 0.00718, "volume": 2368955.0, "quote_volume": 16968.7218, "trades": 104, "taker_buy_quote": 3135.72409}, {"ts": 1775817120000, "open": 0.00717, "high": 0.00721, "low": 0.00717, "close": 0.00718, "volume": 1208978.0, "quote_volume": 8699.82396, "trades": 62, "taker_buy_quote": 6643.75819}, {"ts": 1775817180000, "open": 0.00717, "high": 0.00724, "low": 0.00717, "close": 0.00723, "volume": 1527169.0, "quote_volume": 11015.19209, "trades": 138, "taker_buy_quote": 9828.47682}, {"ts": 1775817240000, "open": 0.00723, "high": 0.00726, "low": 0.0072, "close": 0.00725, "volume": 1391683.0, "quote_volume": 10056.75075, "trades": 85, "taker_buy_quote": 4099.97307}, {"ts": 1775817300000, "open": 0.00724, "high": 0.00725, "low": 0.00722, "close": 0.00723, "volume": 283282.0, "quote_volume": 2050.67349, "trades": 31, "taker_buy_quote": 1257.01668}, {"ts": 1775817360000, "open": 0.00722, "high": 0.00722, "low": 0.00719, "close": 0.00719, "volume": 783917.0, "quote_volume": 5650.55204, "trades": 38, "taker_buy_quote": 1731.53159}, {"ts": 1775817420000, "open": 0.00719, "high": 0.00719, "low": 0.00712, "close": 0.00714, "volume": 1773874.0, "quote_volume": 12691.15468, "trades": 169, "taker_buy_quote": 6512.99277}, {"ts": 1775817480000, "open": 0.00713, "high": 0.00716, "low": 0.00711, "close": 0.00712, "volume": 1184716.0, "quote_volume": 8443.40824, "trades": 98, "taker_buy_quote": 3894.6113}, {"ts": 1775817540000, "open": 0.00713, "high": 0.00714, "low": 0.00711, "close": 0.00711, "volume": 2065373.0, "quote_volume": 14707.70673, "trades": 207, "taker_buy_quote": 9003.53329}, {"ts": 1775817600000, "open": 0.00712, "high": 0.00714, "low": 0.0071, "close": 0.0071, "volume": 1300988.0, "quote_volume": 9256.10845, "trades": 47, "taker_buy_quote": 6628.1012}, {"ts": 1775817660000, "open": 0.00711, "high": 0.00713, "low": 0.0071, "close": 0.00711, "volume": 9300203.0, "quote_volume": 66061.58423, "trades": 293, "taker_buy_quote": 10207.47331}, {"ts": 1775817720000, "open": 0.00711, "high": 0.00714, "low": 0.0071, "close": 0.00712, "volume": 2648974.0, "quote_volume": 18841.55404, "trades": 121, "taker_buy_quote": 7844.6634}, {"ts": 1775817780000, "open": 0.00713, "high": 0.00714, "low": 0.00711, "close": 0.00713, "volume": 910890.0, "quote_volume": 6493.07318, "trades": 80, "taker_buy_quote": 3813.31956}, {"ts": 1775817840000, "open": 0.00713, "high": 0.00714, "low": 0.0071, "close": 0.00712, "volume": 1347095.0, "quote_volume": 9586.14323, "trades": 88, "taker_buy_quote": 4099.99843}, {"ts": 1775817900000, "open": 0.00712, "high": 0.00715, "low": 0.0071, "close": 0.00715, "volume": 728115.0, "quote_volume": 5187.19111, "trades": 45, "taker_buy_quote": 3270.153}, {"ts": 1775817960000, "open": 0.00715, "high": 0.00715, "low": 0.0071, "close": 0.00711, "volume": 1125528.0, "quote_volume": 8013.03469, "trades": 89, "taker_buy_quote": 2534.17378}, {"ts": 1775818020000, "open": 0.00711, "high": 0.00712, "low": 0.0071, "close": 0.0071, "volume": 1735067.0, "quote_volume": 12324.72908, "trades": 61, "taker_buy_quote": 2889.35043}, {"ts": 1775818080000, "open": 0.0071, "high": 0.00712, "low": 0.0071, "close": 0.00712, "volume": 1914418.0, "quote_volume": 13600.22388, "trades": 54, "taker_buy_quote": 3563.53548}, {"ts": 1775818140000, "open": 0.00711, "high": 0.00713, "low": 0.0071, "close": 0.0071, "volume": 1108242.0, "quote_volume": 7874.66013, "trades": 68, "taker_buy_quote": 1823.78454}, {"ts": 1775818200000, "open": 0.00711, "high": 0.00714, "low": 0.007, "close": 0.00703, "volume": 3850015.0, "quote_volume": 27157.67744, "trades": 240, "taker_buy_quote": 10885.29873}, {"ts": 1775818260000, "open": 0.00702, "high": 0.00703, "low": 0.007, "close": 0.00701, "volume": 1660735.0, "quote_volume": 11643.40303, "trades": 105, "taker_buy_quote": 6608.12582}, {"ts": 1775818320000, "open": 0.00701, "high": 0.00701, "low": 0.007, "close": 0.007, "volume": 2162245.0, "quote_volume": 15136.48526, "trades": 47, "taker_buy_quote": 539.95226}, {"ts": 1775818380000, "open": 0.007, "high": 0.00701, "low": 0.007, "close": 0.007, "volume": 800302.0, "quote_volume": 5606.92232, "trades": 54, "taker_buy_quote": 3370.63232}, {"ts": 1775818440000, "open": 0.00701, "high": 0.00701, "low": 0.007, "close": 0.007, "volume": 396954.0, "quote_volume": 2779.99992, "trades": 19, "taker_buy_quote": 913.32589}, {"ts": 1775818500000, "open": 0.007, "high": 0.007, "low": 0.00692, "close": 0.00697, "volume": 12710186.0, "quote_volume": 88799.50259, "trades": 262, "taker_buy_quote": 6571.04333}, {"ts": 1775818560000, "open": 0.00696, "high": 0.00708, "low": 0.00696, "close": 0.00708, "volume": 883162.0, "quote_volume": 6199.02952, "trades": 61, "taker_buy_quote": 4892.60053}, {"ts": 1775818620000, "open": 0.00708, "high": 0.00708, "low": 0.00702, "close": 0.00702, "volume": 900934.0, "quote_volume": 6347.28201, "trades": 53, "taker_buy_quote": 1807.78506}, {"ts": 1775818680000, "open": 0.00702, "high": 0.00702, "low": 0.007, "close": 0.007, "volume": 609765.0, "quote_volume": 4273.26602, "trades": 38, "taker_buy_quote": 1436.66465}, {"ts": 1775818740000, "open": 0.007, "high": 0.007, "low": 0.00697, "close": 0.00698, "volume": 1015825.0, "quote_volume": 7100.92185, "trades": 48, "taker_buy_quote": 2033.55151}, {"ts": 1775818800000, "open": 0.00698, "high": 0.0071, "low": 0.00698, "close": 0.00702, "volume": 2939110.0, "quote_volume": 20663.35615, "trades": 146, "taker_buy_quote": 12152.11931}, {"ts": 1775818860000, "open": 0.00701, "high": 0.00716, "low": 0.00699, "close": 0.00716, "volume": 1898822.0, "quote_volume": 13434.47747, "trades": 133, "taker_buy_quote": 9538.97062}, {"ts": 1775818920000, "open": 0.00717, "high": 0.00728, "low": 0.00716, "close": 0.00727, "volume": 2374135.0, "quote_volume": 17167.01318, "trades": 170, "taker_buy_quote": 11993.72629}, {"ts": 1775818980000, "open": 0.00727, "high": 0.00751, "low": 0.00726, "close": 0.00739, "volume": 5443512.0, "quote_volume": 40399.93963, "trades": 413, "taker_buy_quote": 26912.52943}, {"ts": 1775819040000, "open": 0.00738, "high": 0.00748, "low": 0.00732, "close": 0.00732, "volume": 3518077.0, "quote_volume": 26073.51097, "trades": 314, "taker_buy_quote": 13261.31569}, {"ts": 1775819100000, "open": 0.00731, "high": 0.00731, "low": 0.00722, "close": 0.00724, "volume": 1925618.0, "quote_volume": 13977.28499, "trades": 146, "taker_buy_quote": 5999.34647}, {"ts": 1775819160000, "open": 0.00725, "high": 0.00735, "low": 0.00718, "close": 0.00718, "volume": 1322692.0, "quote_volume": 9583.9016, "trades": 149, "taker_buy_quote": 3974.32411}, {"ts": 1775819220000, "open": 0.00717, "high": 0.00719, "low": 0.00708, "close": 0.00712, "volume": 3160506.0, "quote_volume": 22511.36134, "trades": 173, "taker_buy_quote": 11453.67196}, {"ts": 1775819280000, "open": 0.00712, "high": 0.00732, "low": 0.00712, "close": 0.00731, "volume": 4049697.0, "quote_volume": 29321.71995, "trades": 403, "taker_buy_quote": 19562.15381}, {"ts": 1775819340000, "open": 0.0073, "high": 0.00735, "low": 0.00728, "close": 0.00734, "volume": 1285519.0, "quote_volume": 9406.33101, "trades": 111, "taker_buy_quote": 6720.74795}, {"ts": 1775819400000, "open": 0.00735, "high": 0.00736, "low": 0.0073, "close": 0.00731, "volume": 870779.0, "quote_volume": 6389.06939, "trades": 76, "taker_buy_quote": 2994.1575}, {"ts": 1775819460000, "open": 0.00732, "high": 0.00749, "low": 0.00728, "close": 0.00731, "volume": 5695298.0, "quote_volume": 42027.91967, "trades": 382, "taker_buy_quote": 30574.6672}, {"ts": 1775819520000, "open": 0.00731, "high": 0.00731, "low": 0.00721, "close": 0.00725, "volume": 1371142.0, "quote_volume": 9960.8775, "trades": 204, "taker_buy_quote": 4484.66209}, {"ts": 1775819580000, "open": 0.00727, "high": 0.00728, "low": 0.00721, "close": 0.00721, "volume": 1217045.0, "quote_volume": 8817.14178, "trades": 78, "taker_buy_quote": 1933.17045}, {"ts": 1775819640000, "open": 0.00721, "high": 0.00721, "low": 0.00719, "close": 0.00721, "volume": 360996.0, "quote_volume": 2600.69857, "trades": 38, "taker_buy_quote": 2368.3984}, {"ts": 1775819700000, "open": 0.0072, "high": 0.00728, "low": 0.0072, "close": 0.00727, "volume": 617303.0, "quote_volume": 4466.97217, "trades": 78, "taker_buy_quote": 2861.68495}, {"ts": 1775819760000, "open": 0.00728, "high": 0.00734, "low": 0.00727, "close": 0.00729, "volume": 1354287.0, "quote_volume": 9892.2718, "trades": 145, "taker_buy_quote": 4109.51921}, {"ts": 1775819820000, "open": 0.00729, "high": 0.00729, "low": 0.00725, "close": 0.00727, "volume": 1984407.0, "quote_volume": 14431.73318, "trades": 106, "taker_buy_quote": 1886.44529}, {"ts": 1775819880000, "open": 0.00728, "high": 0.00728, "low": 0.0072, "close": 0.0072, "volume": 709635.0, "quote_volume": 5130.79869, "trades": 57, "taker_buy_quote": 2324.40602}, {"ts": 1775819940000, "open": 0.00722, "high": 0.00725, "low": 0.00722, "close": 0.00724, "volume": 601498.0, "quote_volume": 4352.66296, "trades": 41, "taker_buy_quote": 1634.72159}, {"ts": 1775820000000, "open": 0.00724, "high": 0.00726, "low": 0.00724, "close": 0.00725, "volume": 362155.0, "quote_volume": 2624.5221, "trades": 28, "taker_buy_quote": 1211.06017}, {"ts": 1775820060000, "open": 0.00724, "high": 0.00725, "low": 0.00722, "close": 0.00723, "volume": 245423.0, "quote_volume": 1776.53465, "trades": 22, "taker_buy_quote": 852.97137}, {"ts": 1775820120000, "open": 0.00722, "high": 0.00725, "low": 0.00722, "close": 0.00723, "volume": 534244.0, "quote_volume": 3865.70934, "trades": 28, "taker_buy_quote": 3595.82823}, {"ts": 1775820180000, "open": 0.00722, "high": 0.00722, "low": 0.00717, "close": 0.00722, "volume": 1176276.0, "quote_volume": 8462.36167, "trades": 52, "taker_buy_quote": 3012.20994}, {"ts": 1775820240000, "open": 0.00721, "high": 0.00722, "low": 0.00721, "close": 0.00722, "volume": 89453.0, "quote_volume": 645.8368, "trades": 6, "taker_buy_quote": 635.84374}, {"ts": 1775820300000, "open": 0.00721, "high": 0.00721, "low": 0.00715, "close": 0.00716, "volume": 913582.0, "quote_volume": 6558.7104, "trades": 62, "taker_buy_quote": 2140.83251}, {"ts": 1775820360000, "open": 0.00716, "high": 0.00716, "low": 0.0071, "close": 0.00715, "volume": 3696989.0, "quote_volume": 26380.83999, "trades": 161, "taker_buy_quote": 8593.47295}, {"ts": 1775820420000, "open": 0.00715, "high": 0.00715, "low": 0.00713, "close": 0.00715, "volume": 617990.0, "quote_volume": 4415.32406, "trades": 40, "taker_buy_quote": 3168.36144}, {"ts": 1775820480000, "open": 0.00715, "high": 0.00716, "low": 0.00714, "close": 0.00716, "volume": 156167.0, "quote_volume": 1116.4406, "trades": 20, "taker_buy_quote": 857.34306}, {"ts": 1775820540000, "open": 0.00716, "high": 0.00717, "low": 0.00716, "close": 0.00717, "volume": 109461.0, "quote_volume": 783.93786, "trades": 15, "taker_buy_quote": 657.8073}, {"ts": 1775820600000, "open": 0.00717, "high": 0.00717, "low": 0.00714, "close": 0.00714, "volume": 615680.0, "quote_volume": 4406.8036, "trades": 37, "taker_buy_quote": 2311.11698}, {"ts": 1775820660000, "open": 0.00714, "high": 0.00714, "low": 0.00712, "close": 0.00712, "volume": 296568.0, "quote_volume": 2114.48421, "trades": 23, "taker_buy_quote": 667.9401}, {"ts": 1775820720000, "open": 0.00713, "high": 0.00715, "low": 0.00712, "close": 0.00714, "volume": 806381.0, "quote_volume": 5753.66126, "trades": 50, "taker_buy_quote": 3689.17031}, {"ts": 1775820780000, "open": 0.00713, "high": 0.00716, "low": 0.00713, "close": 0.00715, "volume": 284420.0, "quote_volume": 2033.07351, "trades": 17, "taker_buy_quote": 1702.23594}, {"ts": 1775820840000, "open": 0.00716, "high": 0.00718, "low": 0.00715, "close": 0.00716, "volume": 636686.0, "quote_volume": 4563.97383, "trades": 40, "taker_buy_quote": 3544.13539}, {"ts": 1775820900000, "open": 0.00717, "high": 0.00719, "low": 0.00714, "close": 0.00716, "volume": 1691664.0, "quote_volume": 12123.58704, "trades": 100, "taker_buy_quote": 7898.43992}, {"ts": 1775820960000, "open": 0.00716, "high": 0.00716, "low": 0.00713, "close": 0.00713, "volume": 435037.0, "quote_volume": 3109.71064, "trades": 32, "taker_buy_quote": 1818.80782}, {"ts": 1775821020000, "open": 0.00714, "high": 0.00725, "low": 0.00714, "close": 0.00721, "volume": 1165867.0, "quote_volume": 8384.47024, "trades": 97, "taker_buy_quote": 7412.83953}, {"ts": 1775821080000, "open": 0.00721, "high": 0.00738, "low": 0.00718, "close": 0.00722, "volume": 4085098.0, "quote_volume": 29730.66562, "trades": 374, "taker_buy_quote": 19403.08408}, {"ts": 1775821140000, "open": 0.00722, "high": 0.00729, "low": 0.00721, "close": 0.00725, "volume": 1456975.0, "quote_volume": 10562.78118, "trades": 138, "taker_buy_quote": 6491.86029}, {"ts": 1775821200000, "open": 0.00724, "high": 0.00726, "low": 0.00715, "close": 0.00722, "volume": 4102764.0, "quote_volume": 29466.29068, "trades": 150, "taker_buy_quote": 22980.17955}, {"ts": 1775821260000, "open": 0.00721, "high": 0.00727, "low": 0.00721, "close": 0.00727, "volume": 301182.0, "quote_volume": 2183.29019, "trades": 55, "taker_buy_quote": 1565.33444}, {"ts": 1775821320000, "open": 0.00728, "high": 0.00729, "low": 0.00721, "close": 0.00722, "volume": 1005764.0, "quote_volume": 7300.5356, "trades": 60, "taker_buy_quote": 4609.61341}, {"ts": 1775821380000, "open": 0.00721, "high": 0.00727, "low": 0.00721, "close": 0.00724, "volume": 510068.0, "quote_volume": 3693.45483, "trades": 53, "taker_buy_quote": 2883.99201}, {"ts": 1775821440000, "open": 0.00724, "high": 0.00728, "low": 0.00724, "close": 0.00725, "volume": 854448.0, "quote_volume": 6207.70639, "trades": 59, "taker_buy_quote": 4523.09908}, {"ts": 1775821500000, "open": 0.00724, "high": 0.00727, "low": 0.00722, "close": 0.00726, "volume": 1336717.0, "quote_volume": 9685.67828, "trades": 108, "taker_buy_quote": 6126.07321}, {"ts": 1775821560000, "open": 0.00726, "high": 0.00726, "low": 0.00724, "close": 0.00725, "volume": 246704.0, "quote_volume": 1789.40169, "trades": 17, "taker_buy_quote": 300.80975}, {"ts": 1775821620000, "open": 0.00725, "high": 0.0073, "low": 0.00725, "close": 0.00729, "volume": 571942.0, "quote_volume": 4161.62435, "trades": 57, "taker_buy_quote": 2808.4384}, {"ts": 1775821680000, "open": 0.00728, "high": 0.00732, "low": 0.00725, "close": 0.0073, "volume": 761056.0, "quote_volume": 5532.06391, "trades": 59, "taker_buy_quote": 969.52116}, {"ts": 1775821740000, "open": 0.00729, "high": 0.00732, "low": 0.00727, "close": 0.00731, "volume": 808240.0, "quote_volume": 5898.39748, "trades": 66, "taker_buy_quote": 3239.28456}, {"ts": 1775821800000, "open": 0.0073, "high": 0.00733, "low": 0.00728, "close": 0.00733, "volume": 451119.0, "quote_volume": 3298.95394, "trades": 38, "taker_buy_quote": 2680.68732}, {"ts": 1775821860000, "open": 0.00732, "high": 0.00733, "low": 0.00724, "close": 0.00724, "volume": 1379299.0, "quote_volume": 10061.76365, "trades": 110, "taker_buy_quote": 3595.90176}, {"ts": 1775821920000, "open": 0.00723, "high": 0.00723, "low": 0.00719, "close": 0.00719, "volume": 1327903.0, "quote_volume": 9564.51503, "trades": 103, "taker_buy_quote": 3115.07328}, {"ts": 1775821980000, "open": 0.0072, "high": 0.00721, "low": 0.00716, "close": 0.00719, "volume": 1033954.0, "quote_volume": 7431.55897, "trades": 78, "taker_buy_quote": 2945.5703}, {"ts": 1775822040000, "open": 0.0072, "high": 0.00724, "low": 0.0072, "close": 0.00724, "volume": 554566.0, "quote_volume": 4002.46826, "trades": 58, "taker_buy_quote": 2880.40505}, {"ts": 1775822100000, "open": 0.00724, "high": 0.00724, "low": 0.0072, "close": 0.00722, "volume": 366461.0, "quote_volume": 2644.88969, "trades": 89, "taker_buy_quote": 1836.94382}, {"ts": 1775822160000, "open": 0.00722, "high": 0.00724, "low": 0.00721, "close": 0.00721, "volume": 316679.0, "quote_volume": 2287.41387, "trades": 80, "taker_buy_quote": 1892.9629}, {"ts": 1775822220000, "open": 0.00722, "high": 0.00724, "low": 0.00721, "close": 0.00722, "volume": 311684.0, "quote_volume": 2251.6934, "trades": 45, "taker_buy_quote": 2030.41246}, {"ts": 1775822280000, "open": 0.00721, "high": 0.00723, "low": 0.0072, "close": 0.0072, "volume": 563431.0, "quote_volume": 4060.59907, "trades": 55, "taker_buy_quote": 1699.91783}, {"ts": 1775822340000, "open": 0.0072, "high": 0.00723, "low": 0.00714, "close": 0.00719, "volume": 2445423.0, "quote_volume": 17564.76347, "trades": 224, "taker_buy_quote": 10210.77093}, {"ts": 1775822400000, "open": 0.00718, "high": 0.00719, "low": 0.0071, "close": 0.00719, "volume": 8556195.0, "quote_volume": 60900.17457, "trades": 488, "taker_buy_quote": 18909.03483}, {"ts": 1775822460000, "open": 0.00718, "high": 0.00722, "low": 0.00715, "close": 0.00722, "volume": 516670.0, "quote_volume": 3712.16265, "trades": 52, "taker_buy_quote": 2120.12436}, {"ts": 1775822520000, "open": 0.00722, "high": 0.00722, "low": 0.00711, "close": 0.00713, "volume": 2466322.0, "quote_volume": 17624.50817, "trades": 193, "taker_buy_quote": 5356.72143}, {"ts": 1775822580000, "open": 0.00712, "high": 0.00718, "low": 0.00705, "close": 0.00717, "volume": 8316030.0, "quote_volume": 59025.9477, "trades": 342, "taker_buy_quote": 8283.57006}, {"ts": 1775822640000, "open": 0.00717, "high": 0.00719, "low": 0.00714, "close": 0.00717, "volume": 1734839.0, "quote_volume": 12433.63694, "trades": 108, "taker_buy_quote": 8044.80533}, {"ts": 1775822700000, "open": 0.00717, "high": 0.00718, "low": 0.0071, "close": 0.00714, "volume": 1090309.0, "quote_volume": 7777.6296, "trades": 82, "taker_buy_quote": 3300.73338}, {"ts": 1775822760000, "open": 0.00714, "high": 0.00717, "low": 0.00714, "close": 0.00717, "volume": 334701.0, "quote_volume": 2392.60437, "trades": 30, "taker_buy_quote": 1547.49533}, {"ts": 1775822820000, "open": 0.00718, "high": 0.00718, "low": 0.00715, "close": 0.00715, "volume": 466740.0, "quote_volume": 3338.97567, "trades": 42, "taker_buy_quote": 507.81961}, {"ts": 1775822880000, "open": 0.00716, "high": 0.00719, "low": 0.00716, "close": 0.00717, "volume": 411366.0, "quote_volume": 2951.20908, "trades": 61, "taker_buy_quote": 2124.7564}, {"ts": 1775822940000, "open": 0.00717, "high": 0.00728, "low": 0.00717, "close": 0.00728, "volume": 1997804.0, "quote_volume": 14408.02156, "trades": 169, "taker_buy_quote": 8606.68923}, {"ts": 1775823000000, "open": 0.00728, "high": 0.00734, "low": 0.00725, "close": 0.00732, "volume": 1500555.0, "quote_volume": 10942.82325, "trades": 158, "taker_buy_quote": 6071.8766}, {"ts": 1775823060000, "open": 0.00731, "high": 0.00733, "low": 0.00726, "close": 0.00729, "volume": 1226439.0, "quote_volume": 8951.94327, "trades": 107, "taker_buy_quote": 3198.02404}, {"ts": 1775823120000, "open": 0.00729, "high": 0.00729, "low": 0.00722, "close": 0.00722, "volume": 256363.0, "quote_volume": 1858.47094, "trades": 39, "taker_buy_quote": 1242.48612}, {"ts": 1775823180000, "open": 0.00722, "high": 0.00722, "low": 0.00718, "close": 0.00718, "volume": 294288.0, "quote_volume": 2116.35907, "trades": 32, "taker_buy_quote": 1128.55477}, {"ts": 1775823240000, "open": 0.00718, "high": 0.00729, "low": 0.00718, "close": 0.00726, "volume": 2293404.0, "quote_volume": 16618.07941, "trades": 103, "taker_buy_quote": 10779.83989}, {"ts": 1775823300000, "open": 0.00726, "high": 0.00726, "low": 0.00724, "close": 0.00725, "volume": 43803.0, "quote_volume": 317.64127, "trades": 9, "taker_buy_quote": 231.3116}, {"ts": 1775823360000, "open": 0.00725, "high": 0.00725, "low": 0.0072, "close": 0.0072, "volume": 319123.0, "quote_volume": 2306.4771, "trades": 34, "taker_buy_quote": 281.21874}, {"ts": 1775823420000, "open": 0.0072, "high": 0.00723, "low": 0.00718, "close": 0.00722, "volume": 532673.0, "quote_volume": 3835.54346, "trades": 44, "taker_buy_quote": 1279.94791}, {"ts": 1775823480000, "open": 0.00722, "high": 0.00725, "low": 0.0072, "close": 0.00724, "volume": 724700.0, "quote_volume": 5236.96786, "trades": 54, "taker_buy_quote": 2830.74802}, {"ts": 1775823540000, "open": 0.00723, "high": 0.00725, "low": 0.00721, "close": 0.00725, "volume": 463893.0, "quote_volume": 3352.18875, "trades": 45, "taker_buy_quote": 2037.38229}, {"ts": 1775823600000, "open": 0.00726, "high": 0.00727, "low": 0.00708, "close": 0.00709, "volume": 3936887.0, "quote_volume": 28197.74264, "trades": 291, "taker_buy_quote": 6467.5582}, {"ts": 1775823660000, "open": 0.00709, "high": 0.00712, "low": 0.00692, "close": 0.00698, "volume": 11048514.0, "quote_volume": 77375.61174, "trades": 747, "taker_buy_quote": 25140.36888}, {"ts": 1775823720000, "open": 0.00697, "high": 0.00708, "low": 0.00679, "close": 0.00684, "volume": 9949525.0, "quote_volume": 68949.92172, "trades": 596, "taker_buy_quote": 40774.54147}, {"ts": 1775823780000, "open": 0.00682, "high": 0.00701, "low": 0.00682, "close": 0.00698, "volume": 6993285.0, "quote_volume": 48321.79452, "trades": 238, "taker_buy_quote": 38788.67635}, {"ts": 1775823840000, "open": 0.00698, "high": 0.00705, "low": 0.00698, "close": 0.00704, "volume": 1467661.0, "quote_volume": 10305.91267, "trades": 138, "taker_buy_quote": 7925.24273}, {"ts": 1775823900000, "open": 0.00704, "high": 0.00704, "low": 0.00657, "close": 0.00665, "volume": 48059753.0, "quote_volume": 322416.08859, "trades": 1447, "taker_buy_quote": 198570.57413}, {"ts": 1775823960000, "open": 0.00666, "high": 0.00671, "low": 0.00643, "close": 0.00646, "volume": 25278490.0, "quote_volume": 166951.4062, "trades": 1062, "taker_buy_quote": 84507.60356}, {"ts": 1775824020000, "open": 0.00645, "high": 0.00655, "low": 0.00641, "close": 0.00648, "volume": 9470671.0, "quote_volume": 61390.37266, "trades": 896, "taker_buy_quote": 25733.90828}, {"ts": 1775824080000, "open": 0.00648, "high": 0.0065, "low": 0.00645, "close": 0.0065, "volume": 6883737.0, "quote_volume": 44696.24277, "trades": 323, "taker_buy_quote": 33334.09232}, {"ts": 1775824140000, "open": 0.00648, "high": 0.0065, "low": 0.00637, "close": 0.00641, "volume": 7599926.0, "quote_volume": 49006.04313, "trades": 428, "taker_buy_quote": 24269.49141}, {"ts": 1775824200000, "open": 0.00641, "high": 0.00643, "low": 0.00627, "close": 0.00629, "volume": 10190973.0, "quote_volume": 64621.32443, "trades": 656, "taker_buy_quote": 24114.36357}, {"ts": 1775824260000, "open": 0.00629, "high": 0.00642, "low": 0.00627, "close": 0.00642, "volume": 3423253.0, "quote_volume": 21746.89099, "trades": 464, "taker_buy_quote": 12852.34349}, {"ts": 1775824320000, "open": 0.00641, "high": 0.00656, "low": 0.0064, "close": 0.00651, "volume": 17023293.0, "quote_volume": 110421.84717, "trades": 954, "taker_buy_quote": 82823.54316}, {"ts": 1775824380000, "open": 0.0065, "high": 0.00661, "low": 0.00647, "close": 0.0066, "volume": 2668478.0, "quote_volume": 17478.09168, "trades": 226, "taker_buy_quote": 9438.9691}, {"ts": 1775824440000, "open": 0.0066, "high": 0.00668, "low": 0.00658, "close": 0.00667, "volume": 7636714.0, "quote_volume": 50549.77855, "trades": 389, "taker_buy_quote": 13301.7475}, {"ts": 1775824500000, "open": 0.00668, "high": 0.00674, "low": 0.00665, "close": 0.00671, "volume": 3896850.0, "quote_volume": 26092.53472, "trades": 330, "taker_buy_quote": 11462.48629}, {"ts": 1775824560000, "open": 0.0067, "high": 0.00679, "low": 0.00669, "close": 0.00678, "volume": 3511654.0, "quote_volume": 23721.22466, "trades": 199, "taker_buy_quote": 15618.21854}, {"ts": 1775824620000, "open": 0.00678, "high": 0.00678, "low": 0.00667, "close": 0.00671, "volume": 2363588.0, "quote_volume": 15891.02002, "trades": 145, "taker_buy_quote": 2575.80724}, {"ts": 1775824680000, "open": 0.00671, "high": 0.00678, "low": 0.00665, "close": 0.00667, "volume": 3362556.0, "quote_volume": 22585.96506, "trades": 193, "taker_buy_quote": 6923.45772}, {"ts": 1775824740000, "open": 0.00667, "high": 0.00668, "low": 0.00663, "close": 0.00663, "volume": 1384540.0, "quote_volume": 9214.96476, "trades": 117, "taker_buy_quote": 3941.18296}, {"ts": 1775824800000, "open": 0.00662, "high": 0.00663, "low": 0.00656, "close": 0.00662, "volume": 2010163.0, "quote_volume": 13248.2012, "trades": 130, "taker_buy_quote": 5238.68907}, {"ts": 1775824860000, "open": 0.00662, "high": 0.00666, "low": 0.00658, "close": 0.00659, "volume": 2273556.0, "quote_volume": 15038.0877, "trades": 160, "taker_buy_quote": 5999.32304}, {"ts": 1775824920000, "open": 0.0066, "high": 0.00666, "low": 0.00649, "close": 0.00655, "volume": 5150594.0, "quote_volume": 33835.8827, "trades": 280, "taker_buy_quote": 10754.25056}, {"ts": 1775824980000, "open": 0.00656, "high": 0.00671, "low": 0.00654, "close": 0.00662, "volume": 3198307.0, "quote_volume": 21150.4825, "trades": 195, "taker_buy_quote": 16288.92551}, {"ts": 1775825040000, "open": 0.00662, "high": 0.00663, "low": 0.00646, "close": 0.00652, "volume": 5051302.0, "quote_volume": 33045.86291, "trades": 290, "taker_buy_quote": 7867.40013}, {"ts": 1775825100000, "open": 0.00651, "high": 0.00651, "low": 0.00644, "close": 0.00648, "volume": 1250698.0, "quote_volume": 8085.99079, "trades": 123, "taker_buy_quote": 4004.98833}, {"ts": 1775825160000, "open": 0.00647, "high": 0.00656, "low": 0.00646, "close": 0.00656, "volume": 1290896.0, "quote_volume": 8415.46246, "trades": 119, "taker_buy_quote": 5932.28745}, {"ts": 1775825220000, "open": 0.00656, "high": 0.00662, "low": 0.00655, "close": 0.00662, "volume": 1985287.0, "quote_volume": 13085.13176, "trades": 99, "taker_buy_quote": 10859.08262}, {"ts": 1775825280000, "open": 0.00663, "high": 0.00666, "low": 0.00663, "close": 0.00665, "volume": 1315235.0, "quote_volume": 8728.1519, "trades": 58, "taker_buy_quote": 6700.06221}, {"ts": 1775825340000, "open": 0.00666, "high": 0.00672, "low": 0.00666, "close": 0.00671, "volume": 1863378.0, "quote_volume": 12465.01266, "trades": 102, "taker_buy_quote": 7077.84589}, {"ts": 1775825400000, "open": 0.00671, "high": 0.0068, "low": 0.00671, "close": 0.00679, "volume": 3126844.0, "quote_volume": 21146.08938, "trades": 189, "taker_buy_quote": 13365.93125}, {"ts": 1775825460000, "open": 0.0068, "high": 0.00686, "low": 0.00667, "close": 0.00669, "volume": 2476380.0, "quote_volume": 16816.53841, "trades": 210, "taker_buy_quote": 12616.63358}, {"ts": 1775825520000, "open": 0.00668, "high": 0.00668, "low": 0.00639, "close": 0.00647, "volume": 24532733.0, "quote_volume": 159662.43737, "trades": 741, "taker_buy_quote": 85600.2714}, {"ts": 1775825580000, "open": 0.00647, "high": 0.00648, "low": 0.00623, "close": 0.00634, "volume": 21897665.0, "quote_volume": 138493.29795, "trades": 841, "taker_buy_quote": 86073.0857}, {"ts": 1775825640000, "open": 0.00636, "high": 0.00647, "low": 0.0061, "close": 0.00619, "volume": 45069781.0, "quote_volume": 280147.69427, "trades": 1765, "taker_buy_quote": 172776.95714}, {"ts": 1775825700000, "open": 0.0062, "high": 0.00626, "low": 0.00598, "close": 0.00606, "volume": 72233819.0, "quote_volume": 438415.24249, "trades": 2360, "taker_buy_quote": 303032.65775}, {"ts": 1775825760000, "open": 0.00606, "high": 0.00621, "low": 0.00602, "close": 0.00618, "volume": 44454580.0, "quote_volume": 271474.2769, "trades": 4177, "taker_buy_quote": 128588.86791}, {"ts": 1775825820000, "open": 0.00617, "high": 0.00633, "low": 0.00617, "close": 0.00631, "volume": 8364653.0, "quote_volume": 52191.48415, "trades": 663, "taker_buy_quote": 39765.56498}, {"ts": 1775825880000, "open": 0.00631, "high": 0.00635, "low": 0.00626, "close": 0.00632, "volume": 18067661.0, "quote_volume": 114036.11405, "trades": 2420, "taker_buy_quote": 64260.06881}, {"ts": 1775825940000, "open": 0.00633, "high": 0.0064, "low": 0.00628, "close": 0.00635, "volume": 13758834.0, "quote_volume": 87080.4635, "trades": 1803, "taker_buy_quote": 40887.98336}, {"ts": 1775826000000, "open": 0.00635, "high": 0.00637, "low": 0.00626, "close": 0.00628, "volume": 5221496.0, "quote_volume": 32941.29374, "trades": 478, "taker_buy_quote": 13532.5441}, {"ts": 1775826060000, "open": 0.00627, "high": 0.00628, "low": 0.00616, "close": 0.00626, "volume": 5145124.0, "quote_volume": 32017.96672, "trades": 356, "taker_buy_quote": 15590.89779}, {"ts": 1775826120000, "open": 0.00626, "high": 0.00627, "low": 0.00617, "close": 0.00622, "volume": 2651181.0, "quote_volume": 16478.40165, "trades": 198, "taker_buy_quote": 6221.74548}, {"ts": 1775826180000, "open": 0.00621, "high": 0.00621, "low": 0.00615, "close": 0.00619, "volume": 1685968.0, "quote_volume": 10415.33418, "trades": 136, "taker_buy_quote": 5858.81244}, {"ts": 1775826240000, "open": 0.0062, "high": 0.00625, "low": 0.00618, "close": 0.00621, "volume": 1415490.0, "quote_volume": 8801.62259, "trades": 140, "taker_buy_quote": 3553.25953}, {"ts": 1775826300000, "open": 0.00622, "high": 0.00629, "low": 0.00622, "close": 0.00624, "volume": 3578658.0, "quote_volume": 22365.78212, "trades": 431, "taker_buy_quote": 6013.17688}, {"ts": 1775826360000, "open": 0.00623, "high": 0.00627, "low": 0.00622, "close": 0.00626, "volume": 2068913.0, "quote_volume": 12914.09472, "trades": 243, "taker_buy_quote": 6725.01212}, {"ts": 1775826420000, "open": 0.00625, "high": 0.00626, "low": 0.00622, "close": 0.00623, "volume": 1036733.0, "quote_volume": 6470.53403, "trades": 127, "taker_buy_quote": 2490.80766}, {"ts": 1775826480000, "open": 0.00622, "high": 0.00625, "low": 0.00618, "close": 0.00625, "volume": 5006747.0, "quote_volume": 31071.60091, "trades": 323, "taker_buy_quote": 10464.67924}, {"ts": 1775826540000, "open": 0.00626, "high": 0.0063, "low": 0.00626, "close": 0.00627, "volume": 524980.0, "quote_volume": 3295.94562, "trades": 61, "taker_buy_quote": 1210.90602}, {"ts": 1775826600000, "open": 0.00628, "high": 0.00631, "low": 0.00625, "close": 0.00627, "volume": 3622628.0, "quote_volume": 22716.57515, "trades": 242, "taker_buy_quote": 4996.35507}, {"ts": 1775826660000, "open": 0.00627, "high": 0.0063, "low": 0.00625, "close": 0.00629, "volume": 1422044.0, "quote_volume": 8926.92426, "trades": 139, "taker_buy_quote": 3362.57096}, {"ts": 1775826720000, "open": 0.0063, "high": 0.00631, "low": 0.00628, "close": 0.00629, "volume": 1148616.0, "quote_volume": 7227.56472, "trades": 107, "taker_buy_quote": 2347.83726}, {"ts": 1775826780000, "open": 0.00628, "high": 0.00631, "low": 0.00626, "close": 0.00627, "volume": 3541297.0, "quote_volume": 22220.43928, "trades": 307, "taker_buy_quote": 8348.89702}, {"ts": 1775826840000, "open": 0.00626, "high": 0.00629, "low": 0.00626, "close": 0.00629, "volume": 868840.0, "quote_volume": 5457.95109, "trades": 68, "taker_buy_quote": 3604.40926}, {"ts": 1775826900000, "open": 0.00629, "high": 0.0063, "low": 0.00627, "close": 0.00628, "volume": 719090.0, "quote_volume": 4518.23307, "trades": 76, "taker_buy_quote": 1473.00082}, {"ts": 1775826960000, "open": 0.00628, "high": 0.00628, "low": 0.00623, "close": 0.00624, "volume": 2625221.0, "quote_volume": 16422.60499, "trades": 277, "taker_buy_quote": 3912.742}, {"ts": 1775827020000, "open": 0.00624, "high": 0.00627, "low": 0.00622, "close": 0.00627, "volume": 937459.0, "quote_volume": 5847.89588, "trades": 86, "taker_buy_quote": 997.79792}, {"ts": 1775827080000, "open": 0.00627, "high": 0.00628, "low": 0.00625, "close": 0.00628, "volume": 969238.0, "quote_volume": 6075.32931, "trades": 91, "taker_buy_quote": 2538.25745}, {"ts": 1775827140000, "open": 0.00628, "high": 0.00631, "low": 0.00628, "close": 0.00629, "volume": 912306.0, "quote_volume": 5740.69022, "trades": 79, "taker_buy_quote": 3526.91413}, {"ts": 1775827200000, "open": 0.00629, "high": 0.0063, "low": 0.00626, "close": 0.00627, "volume": 2783733.0, "quote_volume": 17499.09923, "trades": 225, "taker_buy_quote": 4632.50858}, {"ts": 1775827260000, "open": 0.00628, "high": 0.00634, "low": 0.00627, "close": 0.00632, "volume": 1241029.0, "quote_volume": 7833.88382, "trades": 125, "taker_buy_quote": 4790.30351}, {"ts": 1775827320000, "open": 0.00631, "high": 0.00635, "low": 0.00628, "close": 0.00629, "volume": 1787811.0, "quote_volume": 11281.47945, "trades": 156, "taker_buy_quote": 5808.73709}, {"ts": 1775827380000, "open": 0.00629, "high": 0.0063, "low": 0.00625, "close": 0.00627, "volume": 2607600.0, "quote_volume": 16361.85232, "trades": 229, "taker_buy_quote": 5920.98062}, {"ts": 1775827440000, "open": 0.00627, "high": 0.00628, "low": 0.00623, "close": 0.00626, "volume": 3095080.0, "quote_volume": 19357.62575, "trades": 218, "taker_buy_quote": 9029.0997}, {"ts": 1775827500000, "open": 0.00625, "high": 0.00626, "low": 0.0062, "close": 0.00621, "volume": 4670173.0, "quote_volume": 29035.07357, "trades": 179, "taker_buy_quote": 4837.34478}, {"ts": 1775827560000, "open": 0.00621, "high": 0.00621, "low": 0.0062, "close": 0.00621, "volume": 626899.0, "quote_volume": 3890.39236, "trades": 58, "taker_buy_quote": 2592.87496}, {"ts": 1775827620000, "open": 0.00621, "high": 0.00626, "low": 0.00619, "close": 0.00622, "volume": 2556372.0, "quote_volume": 15927.89473, "trades": 156, "taker_buy_quote": 5142.92817}, {"ts": 1775827680000, "open": 0.00622, "high": 0.00627, "low": 0.00621, "close": 0.00626, "volume": 1432622.0, "quote_volume": 8940.52752, "trades": 76, "taker_buy_quote": 5024.46003}, {"ts": 1775827740000, "open": 0.00626, "high": 0.00626, "low": 0.00624, "close": 0.00625, "volume": 608573.0, "quote_volume": 3804.61835, "trades": 41, "taker_buy_quote": 2173.40287}, {"ts": 1775827800000, "open": 0.00624, "high": 0.00631, "low": 0.00622, "close": 0.00627, "volume": 1995456.0, "quote_volume": 12502.14337, "trades": 87, "taker_buy_quote": 7795.35933}, {"ts": 1775827860000, "open": 0.00628, "high": 0.00633, "low": 0.00628, "close": 0.00628, "volume": 2469646.0, "quote_volume": 15563.82833, "trades": 120, "taker_buy_quote": 7187.92644}, {"ts": 1775827920000, "open": 0.00628, "high": 0.00637, "low": 0.00627, "close": 0.00636, "volume": 2535551.0, "quote_volume": 16070.36453, "trades": 125, "taker_buy_quote": 10293.87977}, {"ts": 1775827980000, "open": 0.00635, "high": 0.00642, "low": 0.00635, "close": 0.00641, "volume": 9534977.0, "quote_volume": 60861.25761, "trades": 434, "taker_buy_quote": 30052.76354}, {"ts": 1775828040000, "open": 0.00641, "high": 0.00666, "low": 0.0064, "close": 0.00666, "volume": 11264404.0, "quote_volume": 73240.36502, "trades": 473, "taker_buy_quote": 43863.9246}, {"ts": 1775828100000, "open": 0.00665, "high": 0.00665, "low": 0.00632, "close": 0.00641, "volume": 13258123.0, "quote_volume": 85967.81657, "trades": 610, "taker_buy_quote": 22445.55125}, {"ts": 1775828160000, "open": 0.00641, "high": 0.00642, "low": 0.00632, "close": 0.00635, "volume": 3499980.0, "quote_volume": 22341.24795, "trades": 197, "taker_buy_quote": 8485.00227}, {"ts": 1775828220000, "open": 0.00635, "high": 0.00637, "low": 0.0063, "close": 0.00634, "volume": 3909895.0, "quote_volume": 24767.77292, "trades": 230, "taker_buy_quote": 14200.10686}, {"ts": 1775828280000, "open": 0.00633, "high": 0.00637, "low": 0.00627, "close": 0.00631, "volume": 4561190.0, "quote_volume": 28738.77838, "trades": 181, "taker_buy_quote": 13472.69197}, {"ts": 1775828340000, "open": 0.00631, "high": 0.00635, "low": 0.00626, "close": 0.0063, "volume": 2285686.0, "quote_volume": 14406.29534, "trades": 156, "taker_buy_quote": 7776.83527}, {"ts": 1775828400000, "open": 0.0063, "high": 0.00635, "low": 0.00626, "close": 0.00632, "volume": 3517899.0, "quote_volume": 22183.90758, "trades": 201, "taker_buy_quote": 11499.61221}, {"ts": 1775828460000, "open": 0.00632, "high": 0.00633, "low": 0.00624, "close": 0.00629, "volume": 5294395.0, "quote_volume": 33259.94467, "trades": 251, "taker_buy_quote": 17550.45872}, {"ts": 1775828520000, "open": 0.0063, "high": 0.00634, "low": 0.00622, "close": 0.00622, "volume": 5664273.0, "quote_volume": 35538.32205, "trades": 664, "taker_buy_quote": 16860.0547}, {"ts": 1775828580000, "open": 0.00622, "high": 0.00625, "low": 0.00598, "close": 0.00605, "volume": 47851089.0, "quote_volume": 291200.70782, "trades": 2360, "taker_buy_quote": 141197.47723}, {"ts": 1775828640000, "open": 0.00606, "high": 0.00608, "low": 0.00586, "close": 0.00589, "volume": 111908300.0, "quote_volume": 662926.20074, "trades": 4921, "taker_buy_quote": 429157.14063}, {"ts": 1775828700000, "open": 0.00589, "high": 0.00597, "low": 0.00579, "close": 0.00592, "volume": 30355321.0, "quote_volume": 178715.23136, "trades": 1548, "taker_buy_quote": 84368.48617}, {"ts": 1775828760000, "open": 0.00592, "high": 0.00597, "low": 0.0059, "close": 0.00592, "volume": 16540025.0, "quote_volume": 98144.69117, "trades": 1239, "taker_buy_quote": 44021.70159}, {"ts": 1775828820000, "open": 0.0059, "high": 0.00605, "low": 0.0059, "close": 0.00603, "volume": 23634818.0, "quote_volume": 140853.31263, "trades": 1355, "taker_buy_quote": 77694.30227}, {"ts": 1775828880000, "open": 0.00602, "high": 0.00606, "low": 0.00601, "close": 0.00605, "volume": 8993935.0, "quote_volume": 54261.93582, "trades": 669, "taker_buy_quote": 27039.56106}, {"ts": 1775828940000, "open": 0.00605, "high": 0.0061, "low": 0.00603, "close": 0.00608, "volume": 8341572.0, "quote_volume": 50538.64444, "trades": 397, "taker_buy_quote": 13481.55141}, {"ts": 1775829000000, "open": 0.00608, "high": 0.00609, "low": 0.00576, "close": 0.00577, "volume": 72126554.0, "quote_volume": 422710.45469, "trades": 2217, "taker_buy_quote": 258288.53791}, {"ts": 1775829060000, "open": 0.00576, "high": 0.00587, "low": 0.00576, "close": 0.0058, "volume": 26257903.0, "quote_volume": 152396.11285, "trades": 903, "taker_buy_quote": 118570.12756}, {"ts": 1775829120000, "open": 0.0058, "high": 0.00585, "low": 0.00575, "close": 0.0058, "volume": 18483654.0, "quote_volume": 107252.63795, "trades": 560, "taker_buy_quote": 70500.37918}, {"ts": 1775829180000, "open": 0.0058, "high": 0.0058, "low": 0.00568, "close": 0.0057, "volume": 30585546.0, "quote_volume": 174764.76759, "trades": 913, "taker_buy_quote": 126409.1061}, {"ts": 1775829240000, "open": 0.0057, "high": 0.00577, "low": 0.00568, "close": 0.00575, "volume": 20081244.0, "quote_volume": 114891.44304, "trades": 1135, "taker_buy_quote": 46245.36281}, {"ts": 1775829300000, "open": 0.00575, "high": 0.00578, "low": 0.00571, "close": 0.00575, "volume": 11776835.0, "quote_volume": 67712.70408, "trades": 668, "taker_buy_quote": 30831.00648}, {"ts": 1775829360000, "open": 0.00575, "high": 0.00581, "low": 0.00555, "close": 0.0056, "volume": 63292642.0, "quote_volume": 356361.87233, "trades": 1415, "taker_buy_quote": 231511.42433}, {"ts": 1775829420000, "open": 0.0056, "high": 0.0057, "low": 0.00558, "close": 0.00566, "volume": 13919816.0, "quote_volume": 78403.99025, "trades": 1105, "taker_buy_quote": 51595.6899}, {"ts": 1775829480000, "open": 0.00567, "high": 0.00569, "low": 0.00564, "close": 0.00567, "volume": 7866201.0, "quote_volume": 44529.79542, "trades": 526, "taker_buy_quote": 19988.68247}, {"ts": 1775829540000, "open": 0.00568, "high": 0.00572, "low": 0.00563, "close": 0.00564, "volume": 7143609.0, "quote_volume": 40504.60367, "trades": 539, "taker_buy_quote": 20474.00896}, {"ts": 1775829600000, "open": 0.00563, "high": 0.00568, "low": 0.00553, "close": 0.00567, "volume": 19890307.0, "quote_volume": 111647.5846, "trades": 1249, "taker_buy_quote": 51778.93457}, {"ts": 1775829660000, "open": 0.00568, "high": 0.00587, "low": 0.00566, "close": 0.00585, "volume": 11641682.0, "quote_volume": 67159.52788, "trades": 895, "taker_buy_quote": 35743.02532}, {"ts": 1775829720000, "open": 0.00586, "high": 0.00641, "low": 0.00554, "close": 0.0056, "volume": 97273245.0, "quote_volume": 553782.61213, "trades": 2789, "taker_buy_quote": 394567.28111}, {"ts": 1775829780000, "open": 0.0056, "high": 0.0056, "low": 0.00553, "close": 0.00558, "volume": 27530241.0, "quote_volume": 153841.69632, "trades": 878, "taker_buy_quote": 105610.49927}, {"ts": 1775829840000, "open": 0.00558, "high": 0.00568, "low": 0.00522, "close": 0.00535, "volume": 57718683.0, "quote_volume": 313108.12513, "trades": 1657, "taker_buy_quote": 165775.79817}, {"ts": 1775829900000, "open": 0.00536, "high": 0.0054, "low": 0.00535, "close": 0.00536, "volume": 25496405.0, "quote_volume": 137409.0089, "trades": 1239, "taker_buy_quote": 105227.81541}, {"ts": 1775829960000, "open": 0.00537, "high": 0.0054, "low": 0.00531, "close": 0.00538, "volume": 17569879.0, "quote_volume": 94652.29917, "trades": 705, "taker_buy_quote": 61232.88324}, {"ts": 1775830020000, "open": 0.00538, "high": 0.0054, "low": 0.00538, "close": 0.0054, "volume": 11725844.0, "quote_volume": 63292.10082, "trades": 468, "taker_buy_quote": 55376.03531}, {"ts": 1775830080000, "open": 0.0054, "high": 0.0054, "low": 0.00534, "close": 0.00538, "volume": 8515755.0, "quote_volume": 45840.4948, "trades": 420, "taker_buy_quote": 26588.63435}, {"ts": 1775830140000, "open": 0.00538, "high": 0.0054, "low": 0.00538, "close": 0.0054, "volume": 10529252.0, "quote_volume": 56828.6015, "trades": 461, "taker_buy_quote": 50232.31796}, {"ts": 1775830200000, "open": 0.0054, "high": 0.00549, "low": 0.00539, "close": 0.00546, "volume": 4814366.0, "quote_volume": 26230.45843, "trades": 426, "taker_buy_quote": 19040.17232}, {"ts": 1775830260000, "open": 0.00547, "high": 0.00549, "low": 0.00545, "close": 0.00548, "volume": 4777930.0, "quote_volume": 26164.92333, "trades": 182, "taker_buy_quote": 15594.06841}, {"ts": 1775830320000, "open": 0.00548, "high": 0.00558, "low": 0.00548, "close": 0.00558, "volume": 4561364.0, "quote_volume": 25261.44525, "trades": 206, "taker_buy_quote": 14969.04155}, {"ts": 1775830380000, "open": 0.00559, "high": 0.00564, "low": 0.00557, "close": 0.00563, "volume": 4657521.0, "quote_volume": 26104.88266, "trades": 222, "taker_buy_quote": 15572.59018}, {"ts": 1775830440000, "open": 0.00562, "high": 0.00565, "low": 0.00561, "close": 0.00563, "volume": 4148796.0, "quote_volume": 23362.24097, "trades": 208, "taker_buy_quote": 9951.9634}, {"ts": 1775830500000, "open": 0.00561, "high": 0.00563, "low": 0.00554, "close": 0.00555, "volume": 6469581.0, "quote_volume": 36131.05396, "trades": 404, "taker_buy_quote": 10520.47285}, {"ts": 1775830560000, "open": 0.00557, "high": 0.00558, "low": 0.0055, "close": 0.00552, "volume": 3911029.0, "quote_volume": 21643.08572, "trades": 319, "taker_buy_quote": 5659.42519}, {"ts": 1775830620000, "open": 0.00551, "high": 0.00556, "low": 0.00549, "close": 0.00553, "volume": 2803147.0, "quote_volume": 15476.64023, "trades": 215, "taker_buy_quote": 6653.17107}, {"ts": 1775830680000, "open": 0.00553, "high": 0.00557, "low": 0.00552, "close": 0.00555, "volume": 2817522.0, "quote_volume": 15634.75984, "trades": 185, "taker_buy_quote": 6308.31742}, {"ts": 1775830740000, "open": 0.00557, "high": 0.00558, "low": 0.0055, "close": 0.00557, "volume": 6341002.0, "quote_volume": 35058.10814, "trades": 290, "taker_buy_quote": 10071.34273}, {"ts": 1775830800000, "open": 0.00556, "high": 0.00556, "low": 0.00552, "close": 0.00552, "volume": 2181864.0, "quote_volume": 12078.32426, "trades": 134, "taker_buy_quote": 2328.55108}, {"ts": 1775830860000, "open": 0.00551, "high": 0.00551, "low": 0.00547, "close": 0.00547, "volume": 4797105.0, "quote_volume": 26346.31488, "trades": 317, "taker_buy_quote": 7746.64919}, {"ts": 1775830920000, "open": 0.00549, "high": 0.00553, "low": 0.00548, "close": 0.00551, "volume": 1730604.0, "quote_volume": 9540.65514, "trades": 93, "taker_buy_quote": 6646.09401}, {"ts": 1775830980000, "open": 0.00552, "high": 0.00554, "low": 0.0055, "close": 0.0055, "volume": 1159198.0, "quote_volume": 6401.02009, "trades": 87, "taker_buy_quote": 2096.86736}, {"ts": 1775831040000, "open": 0.00551, "high": 0.00555, "low": 0.00549, "close": 0.00554, "volume": 3040505.0, "quote_volume": 16769.7274, "trades": 139, "taker_buy_quote": 12550.33073}, {"ts": 1775831100000, "open": 0.00554, "high": 0.00558, "low": 0.00552, "close": 0.00554, "volume": 5992350.0, "quote_volume": 33268.03772, "trades": 177, "taker_buy_quote": 23398.35288}, {"ts": 1775831160000, "open": 0.00554, "high": 0.00555, "low": 0.00549, "close": 0.0055, "volume": 4910512.0, "quote_volume": 27089.08065, "trades": 168, "taker_buy_quote": 13091.84296}, {"ts": 1775831220000, "open": 0.00551, "high": 0.00555, "low": 0.00551, "close": 0.00554, "volume": 3929680.0, "quote_volume": 21730.56655, "trades": 113, "taker_buy_quote": 14071.72304}, {"ts": 1775831280000, "open": 0.00554, "high": 0.00556, "low": 0.0055, "close": 0.00551, "volume": 3468317.0, "quote_volume": 19185.68507, "trades": 127, "taker_buy_quote": 11988.56817}, {"ts": 1775831340000, "open": 0.00551, "high": 0.00556, "low": 0.00549, "close": 0.00555, "volume": 1736007.0, "quote_volume": 9584.90159, "trades": 76, "taker_buy_quote": 8589.95789}, {"ts": 1775831400000, "open": 0.00554, "high": 0.00557, "low": 0.00554, "close": 0.00557, "volume": 2283298.0, "quote_volume": 12699.86478, "trades": 106, "taker_buy_quote": 5931.06638}, {"ts": 1775831460000, "open": 0.00557, "high": 0.0056, "low": 0.00556, "close": 0.00557, "volume": 4965656.0, "quote_volume": 27715.05658, "trades": 250, "taker_buy_quote": 12900.95515}, {"ts": 1775831520000, "open": 0.00557, "high": 0.0056, "low": 0.00555, "close": 0.00557, "volume": 2846592.0, "quote_volume": 15870.4434, "trades": 110, "taker_buy_quote": 9415.38667}, {"ts": 1775831580000, "open": 0.00556, "high": 0.0056, "low": 0.00555, "close": 0.00558, "volume": 3345498.0, "quote_volume": 18664.02816, "trades": 117, "taker_buy_quote": 10772.27645}, {"ts": 1775831640000, "open": 0.00558, "high": 0.0056, "low": 0.00555, "close": 0.00557, "volume": 3421957.0, "quote_volume": 19069.51397, "trades": 152, "taker_buy_quote": 11653.42484}, {"ts": 1775831700000, "open": 0.00557, "high": 0.00572, "low": 0.00557, "close": 0.0057, "volume": 8398896.0, "quote_volume": 47416.16747, "trades": 297, "taker_buy_quote": 32578.6674}, {"ts": 1775831760000, "open": 0.0057, "high": 0.0057, "low": 0.00564, "close": 0.00565, "volume": 4334528.0, "quote_volume": 24551.09229, "trades": 204, "taker_buy_quote": 11214.98305}, {"ts": 1775831820000, "open": 0.00565, "high": 0.00567, "low": 0.00555, "close": 0.00556, "volume": 12158934.0, "quote_volume": 67981.79623, "trades": 346, "taker_buy_quote": 31832.64293}, {"ts": 1775831880000, "open": 0.00556, "high": 0.0056, "low": 0.00555, "close": 0.00559, "volume": 2940977.0, "quote_volume": 16385.94735, "trades": 209, "taker_buy_quote": 8894.27511}, {"ts": 1775831940000, "open": 0.00559, "high": 0.0056, "low": 0.00555, "close": 0.00557, "volume": 20476766.0, "quote_volume": 114380.99502, "trades": 434, "taker_buy_quote": 80932.82363}, {"ts": 1775832000000, "open": 0.00557, "high": 0.0056, "low": 0.00556, "close": 0.00559, "volume": 1660578.0, "quote_volume": 9264.51609, "trades": 187, "taker_buy_quote": 5731.8873}, {"ts": 1775832060000, "open": 0.00558, "high": 0.0056, "low": 0.0055, "close": 0.0055, "volume": 9897959.0, "quote_volume": 55067.80268, "trades": 439, "taker_buy_quote": 23100.15214}, {"ts": 1775832120000, "open": 0.00551, "high": 0.00556, "low": 0.00551, "close": 0.00553, "volume": 1985735.0, "quote_volume": 10988.58853, "trades": 105, "taker_buy_quote": 7268.93581}, {"ts": 1775832180000, "open": 0.00553, "high": 0.00557, "low": 0.00552, "close": 0.00556, "volume": 2651587.0, "quote_volume": 14705.77295, "trades": 157, "taker_buy_quote": 7031.56437}, {"ts": 1775832240000, "open": 0.00555, "high": 0.00558, "low": 0.00555, "close": 0.00558, "volume": 1607740.0, "quote_volume": 8937.3426, "trades": 150, "taker_buy_quote": 3469.78378}, {"ts": 1775832300000, "open": 0.00558, "high": 0.00559, "low": 0.00554, "close": 0.00554, "volume": 2170802.0, "quote_volume": 12083.45638, "trades": 192, "taker_buy_quote": 2580.00054}, {"ts": 1775832360000, "open": 0.00554, "high": 0.00556, "low": 0.00552, "close": 0.00552, "volume": 2658067.0, "quote_volume": 14716.90641, "trades": 183, "taker_buy_quote": 4624.00211}, {"ts": 1775832420000, "open": 0.00552, "high": 0.00553, "low": 0.00549, "close": 0.00552, "volume": 3560455.0, "quote_volume": 19606.37254, "trades": 140, "taker_buy_quote": 8110.60183}, {"ts": 1775832480000, "open": 0.00552, "high": 0.00553, "low": 0.00551, "close": 0.00552, "volume": 1831737.0, "quote_volume": 10113.04625, "trades": 60, "taker_buy_quote": 2238.68302}, {"ts": 1775832540000, "open": 0.00552, "high": 0.0056, "low": 0.0055, "close": 0.00559, "volume": 8893959.0, "quote_volume": 49475.99765, "trades": 376, "taker_buy_quote": 31102.33378}, {"ts": 1775832600000, "open": 0.00559, "high": 0.0056, "low": 0.00548, "close": 0.00551, "volume": 13246162.0, "quote_volume": 73225.48188, "trades": 522, "taker_buy_quote": 19230.17253}, {"ts": 1775832660000, "open": 0.00552, "high": 0.0056, "low": 0.00552, "close": 0.00556, "volume": 18398928.0, "quote_volume": 102791.50579, "trades": 354, "taker_buy_quote": 86068.76972}, {"ts": 1775832720000, "open": 0.00555, "high": 0.0056, "low": 0.00554, "close": 0.00559, "volume": 50630440.0, "quote_volume": 283274.33202, "trades": 996, "taker_buy_quote": 234435.31684}, {"ts": 1775832780000, "open": 0.0056, "high": 0.0056, "low": 0.00554, "close": 0.00559, "volume": 10337815.0, "quote_volume": 57703.84989, "trades": 349, "taker_buy_quote": 38882.42104}, {"ts": 1775832840000, "open": 0.00559, "high": 0.00563, "low": 0.00556, "close": 0.00561, "volume": 13497619.0, "quote_volume": 75517.57722, "trades": 276, "taker_buy_quote": 54540.5533}, {"ts": 1775832900000, "open": 0.00561, "high": 0.0057, "low": 0.00558, "close": 0.00569, "volume": 21500368.0, "quote_volume": 122139.87129, "trades": 722, "taker_buy_quote": 88526.36353}, {"ts": 1775832960000, "open": 0.00568, "high": 0.0057, "low": 0.00565, "close": 0.00565, "volume": 6900791.0, "quote_volume": 39131.73776, "trades": 352, "taker_buy_quote": 18998.44509}, {"ts": 1775833020000, "open": 0.00565, "high": 0.00565, "low": 0.00557, "close": 0.00558, "volume": 2876382.0, "quote_volume": 16102.4637, "trades": 224, "taker_buy_quote": 8498.80793}, {"ts": 1775833080000, "open": 0.00558, "high": 0.00559, "low": 0.00556, "close": 0.00558, "volume": 1103622.0, "quote_volume": 6151.81353, "trades": 145, "taker_buy_quote": 3194.62171}, {"ts": 1775833140000, "open": 0.00558, "high": 0.00562, "low": 0.00556, "close": 0.00557, "volume": 1952359.0, "quote_volume": 10905.18044, "trades": 217, "taker_buy_quote": 5239.92638}, {"ts": 1775833200000, "open": 0.00558, "high": 0.00565, "low": 0.00556, "close": 0.00564, "volume": 14306702.0, "quote_volume": 80291.96441, "trades": 977, "taker_buy_quote": 60777.77848}, {"ts": 1775833260000, "open": 0.00564, "high": 0.00568, "low": 0.00562, "close": 0.00565, "volume": 5426584.0, "quote_volume": 30672.42702, "trades": 250, "taker_buy_quote": 21409.01543}, {"ts": 1775833320000, "open": 0.00564, "high": 0.00565, "low": 0.0056, "close": 0.00563, "volume": 2199868.0, "quote_volume": 12382.22059, "trades": 103, "taker_buy_quote": 3923.55682}, {"ts": 1775833380000, "open": 0.00562, "high": 0.00563, "low": 0.0056, "close": 0.00561, "volume": 1180008.0, "quote_volume": 6621.303, "trades": 61, "taker_buy_quote": 2845.2697}, {"ts": 1775833440000, "open": 0.0056, "high": 0.0056, "low": 0.00558, "close": 0.00559, "volume": 1452121.0, "quote_volume": 8119.61316, "trades": 90, "taker_buy_quote": 3966.09742}, {"ts": 1775833500000, "open": 0.00558, "high": 0.00559, "low": 0.00557, "close": 0.00559, "volume": 1472358.0, "quote_volume": 8215.98337, "trades": 52, "taker_buy_quote": 5103.72359}, {"ts": 1775833560000, "open": 0.00559, "high": 0.00562, "low": 0.00558, "close": 0.0056, "volume": 1773541.0, "quote_volume": 9921.19253, "trades": 85, "taker_buy_quote": 5490.65458}, {"ts": 1775833620000, "open": 0.0056, "high": 0.0056, "low": 0.00559, "close": 0.0056, "volume": 866006.0, "quote_volume": 4848.40248, "trades": 63, "taker_buy_quote": 2149.1344}, {"ts": 1775833680000, "open": 0.0056, "high": 0.00565, "low": 0.00559, "close": 0.00563, "volume": 2704870.0, "quote_volume": 15212.51983, "trades": 104, "taker_buy_quote": 10229.77619}, {"ts": 1775833740000, "open": 0.00563, "high": 0.00567, "low": 0.00561, "close": 0.00566, "volume": 2563967.0, "quote_volume": 14468.82703, "trades": 141, "taker_buy_quote": 6443.96788}, {"ts": 1775833800000, "open": 0.00566, "high": 0.00566, "low": 0.00562, "close": 0.00565, "volume": 3449118.0, "quote_volume": 19459.77696, "trades": 212, "taker_buy_quote": 8897.19454}, {"ts": 1775833860000, "open": 0.00565, "high": 0.00566, "low": 0.00562, "close": 0.00566, "volume": 1708372.0, "quote_volume": 9638.36484, "trades": 94, "taker_buy_quote": 5524.49749}, {"ts": 1775833920000, "open": 0.00566, "high": 0.00566, "low": 0.00563, "close": 0.00563, "volume": 941628.0, "quote_volume": 5314.30174, "trades": 54, "taker_buy_quote": 2414.99346}, {"ts": 1775833980000, "open": 0.00562, "high": 0.00563, "low": 0.0056, "close": 0.00562, "volume": 2610104.0, "quote_volume": 14658.10274, "trades": 87, "taker_buy_quote": 6640.18135}, {"ts": 1775834040000, "open": 0.00561, "high": 0.00563, "low": 0.00559, "close": 0.00562, "volume": 2305516.0, "quote_volume": 12926.82633, "trades": 66, "taker_buy_quote": 2311.04612}, {"ts": 1775834100000, "open": 0.00561, "high": 0.00563, "low": 0.00561, "close": 0.00562, "volume": 1562098.0, "quote_volume": 8777.79071, "trades": 67, "taker_buy_quote": 4985.23848}, {"ts": 1775834160000, "open": 0.00562, "high": 0.00563, "low": 0.00559, "close": 0.00561, "volume": 4542438.0, "quote_volume": 25447.43916, "trades": 200, "taker_buy_quote": 4970.83191}, {"ts": 1775834220000, "open": 0.0056, "high": 0.00561, "low": 0.00559, "close": 0.00561, "volume": 913326.0, "quote_volume": 5114.53241, "trades": 41, "taker_buy_quote": 2369.14795}, {"ts": 1775834280000, "open": 0.0056, "high": 0.00561, "low": 0.00559, "close": 0.0056, "volume": 836535.0, "quote_volume": 4683.4785, "trades": 56, "taker_buy_quote": 575.99415}, {"ts": 1775834340000, "open": 0.00561, "high": 0.00563, "low": 0.0056, "close": 0.00562, "volume": 873241.0, "quote_volume": 4902.96959, "trades": 51, "taker_buy_quote": 1994.72661}, {"ts": 1775834400000, "open": 0.00562, "high": 0.00563, "low": 0.0056, "close": 0.00561, "volume": 1190059.0, "quote_volume": 6676.037, "trades": 72, "taker_buy_quote": 1852.06699}, {"ts": 1775834460000, "open": 0.0056, "high": 0.00561, "low": 0.00559, "close": 0.00561, "volume": 1737955.0, "quote_volume": 9731.4308, "trades": 94, "taker_buy_quote": 5093.29709}, {"ts": 1775834520000, "open": 0.0056, "high": 0.00563, "low": 0.0056, "close": 0.00562, "volume": 1087336.0, "quote_volume": 6100.59087, "trades": 58, "taker_buy_quote": 3569.06361}, {"ts": 1775834580000, "open": 0.00562, "high": 0.00568, "low": 0.00562, "close": 0.00568, "volume": 1695303.0, "quote_volume": 9574.72823, "trades": 77, "taker_buy_quote": 8153.698}, {"ts": 1775834640000, "open": 0.00567, "high": 0.00568, "low": 0.00566, "close": 0.00567, "volume": 969336.0, "quote_volume": 5495.49154, "trades": 63, "taker_buy_quote": 3261.97641}, {"ts": 1775834700000, "open": 0.00567, "high": 0.00568, "low": 0.00565, "close": 0.00567, "volume": 1616504.0, "quote_volume": 9158.19411, "trades": 101, "taker_buy_quote": 4222.42746}, {"ts": 1775834760000, "open": 0.00566, "high": 0.00568, "low": 0.00561, "close": 0.00561, "volume": 5292957.0, "quote_volume": 29889.05357, "trades": 196, "taker_buy_quote": 6809.76501}, {"ts": 1775834820000, "open": 0.00561, "high": 0.00565, "low": 0.00561, "close": 0.00564, "volume": 1605015.0, "quote_volume": 9026.29754, "trades": 87, "taker_buy_quote": 5983.63509}, {"ts": 1775834880000, "open": 0.00564, "high": 0.00564, "low": 0.00561, "close": 0.00563, "volume": 3265824.0, "quote_volume": 18363.81722, "trades": 182, "taker_buy_quote": 6641.68894}, {"ts": 1775834940000, "open": 0.00562, "high": 0.00566, "low": 0.00561, "close": 0.00565, "volume": 1841421.0, "quote_volume": 10363.40352, "trades": 115, "taker_buy_quote": 4438.7754}, {"ts": 1775835000000, "open": 0.00565, "high": 0.00567, "low": 0.00561, "close": 0.00562, "volume": 4955430.0, "quote_volume": 27949.01836, "trades": 365, "taker_buy_quote": 9554.67461}, {"ts": 1775835060000, "open": 0.00562, "high": 0.00563, "low": 0.0056, "close": 0.0056, "volume": 1782785.0, "quote_volume": 10009.46509, "trades": 207, "taker_buy_quote": 2356.54179}, {"ts": 1775835120000, "open": 0.0056, "high": 0.00565, "low": 0.0056, "close": 0.00565, "volume": 1837103.0, "quote_volume": 10322.00138, "trades": 164, "taker_buy_quote": 4161.05648}, {"ts": 1775835180000, "open": 0.00564, "high": 0.00565, "low": 0.00562, "close": 0.00564, "volume": 1151971.0, "quote_volume": 6490.37557, "trades": 109, "taker_buy_quote": 2115.56211}, {"ts": 1775835240000, "open": 0.00563, "high": 0.00567, "low": 0.00563, "close": 0.00567, "volume": 1388078.0, "quote_volume": 7849.19531, "trades": 114, "taker_buy_quote": 4222.67529}, {"ts": 1775835300000, "open": 0.00567, "high": 0.00568, "low": 0.00565, "close": 0.00567, "volume": 2308813.0, "quote_volume": 13073.8059, "trades": 142, "taker_buy_quote": 7596.42759}, {"ts": 1775835360000, "open": 0.00567, "high": 0.00568, "low": 0.00566, "close": 0.00567, "volume": 1875599.0, "quote_volume": 10635.6048, "trades": 100, "taker_buy_quote": 6907.72824}, {"ts": 1775835420000, "open": 0.00567, "high": 0.00569, "low": 0.00567, "close": 0.00569, "volume": 1423389.0, "quote_volume": 8084.88055, "trades": 100, "taker_buy_quote": 5176.43455}, {"ts": 1775835480000, "open": 0.00568, "high": 0.0057, "low": 0.00567, "close": 0.00567, "volume": 16868138.0, "quote_volume": 96022.93013, "trades": 408, "taker_buy_quote": 51102.24982}, {"ts": 1775835540000, "open": 0.00566, "high": 0.00567, "low": 0.00563, "close": 0.00565, "volume": 2426697.0, "quote_volume": 13709.74958, "trades": 203, "taker_buy_quote": 4975.61829}, {"ts": 1775835600000, "open": 0.00564, "high": 0.00567, "low": 0.00563, "close": 0.00564, "volume": 1822252.0, "quote_volume": 10292.04036, "trades": 138, "taker_buy_quote": 3005.30121}, {"ts": 1775835660000, "open": 0.00564, "high": 0.00567, "low": 0.00564, "close": 0.00566, "volume": 1255959.0, "quote_volume": 7091.20307, "trades": 81, "taker_buy_quote": 3703.93865}, {"ts": 1775835720000, "open": 0.00565, "high": 0.00566, "low": 0.00565, "close": 0.00566, "volume": 552132.0, "quote_volume": 3121.96507, "trades": 58, "taker_buy_quote": 1770.08392}, {"ts": 1775835780000, "open": 0.00566, "high": 0.00567, "low": 0.00566, "close": 0.00566, "volume": 895992.0, "quote_volume": 5073.90241, "trades": 97, "taker_buy_quote": 3225.57281}, {"ts": 1775835840000, "open": 0.00566, "high": 0.00568, "low": 0.00565, "close": 0.00567, "volume": 2066857.0, "quote_volume": 11711.65472, "trades": 107, "taker_buy_quote": 7842.37102}, {"ts": 1775835900000, "open": 0.00567, "high": 0.00568, "low": 0.00566, "close": 0.00568, "volume": 1190132.0, "quote_volume": 6749.01331, "trades": 78, "taker_buy_quote": 2726.67653}, {"ts": 1775835960000, "open": 0.00567, "high": 0.00568, "low": 0.00566, "close": 0.00568, "volume": 3166837.0, "quote_volume": 17941.25925, "trades": 170, "taker_buy_quote": 6363.05672}, {"ts": 1775836020000, "open": 0.00566, "high": 0.00567, "low": 0.00561, "close": 0.00564, "volume": 3056143.0, "quote_volume": 17252.70426, "trades": 196, "taker_buy_quote": 2886.57827}, {"ts": 1775836080000, "open": 0.00563, "high": 0.00565, "low": 0.00561, "close": 0.00564, "volume": 1790608.0, "quote_volume": 10086.85764, "trades": 105, "taker_buy_quote": 5651.39508}, {"ts": 1775836140000, "open": 0.00564, "high": 0.00566, "low": 0.00563, "close": 0.00564, "volume": 1119844.0, "quote_volume": 6321.54404, "trades": 82, "taker_buy_quote": 3989.97844}, {"ts": 1775836200000, "open": 0.00563, "high": 0.00567, "low": 0.00563, "close": 0.00565, "volume": 2324061.0, "quote_volume": 13130.60135, "trades": 240, "taker_buy_quote": 8011.18481}, {"ts": 1775836260000, "open": 0.00563, "high": 0.00564, "low": 0.00563, "close": 0.00564, "volume": 1245783.0, "quote_volume": 7021.11147, "trades": 118, "taker_buy_quote": 4387.28277}, {"ts": 1775836320000, "open": 0.00564, "high": 0.00566, "low": 0.00564, "close": 0.00565, "volume": 2492445.0, "quote_volume": 14075.62971, "trades": 233, "taker_buy_quote": 6570.15301}, {"ts": 1775836380000, "open": 0.00565, "high": 0.00569, "low": 0.00565, "close": 0.00569, "volume": 2202742.0, "quote_volume": 12503.51132, "trades": 150, "taker_buy_quote": 5953.38083}, {"ts": 1775836440000, "open": 0.00568, "high": 0.00569, "low": 0.00565, "close": 0.00567, "volume": 3198640.0, "quote_volume": 18129.30189, "trades": 266, "taker_buy_quote": 3114.51986}, {"ts": 1775836500000, "open": 0.00566, "high": 0.0057, "low": 0.00566, "close": 0.0057, "volume": 2742911.0, "quote_volume": 15596.21935, "trades": 153, "taker_buy_quote": 8751.57239}, {"ts": 1775836560000, "open": 0.00569, "high": 0.0057, "low": 0.00566, "close": 0.00569, "volume": 10877151.0, "quote_volume": 61931.88706, "trades": 269, "taker_buy_quote": 50386.033}, {"ts": 1775836620000, "open": 0.00569, "high": 0.0057, "low": 0.00565, "close": 0.00565, "volume": 8135284.0, "quote_volume": 46249.69989, "trades": 327, "taker_buy_quote": 25789.87134}, {"ts": 1775836680000, "open": 0.00565, "high": 0.00567, "low": 0.00564, "close": 0.00565, "volume": 2981392.0, "quote_volume": 16854.90379, "trades": 178, "taker_buy_quote": 4540.10686}, {"ts": 1775836740000, "open": 0.00565, "high": 0.00567, "low": 0.00565, "close": 0.00567, "volume": 871869.0, "quote_volume": 4931.71195, "trades": 239, "taker_buy_quote": 3381.5723}, {"ts": 1775836800000, "open": 0.00567, "high": 0.0057, "low": 0.00558, "close": 0.00561, "volume": 32125172.0, "quote_volume": 181849.20567, "trades": 1720, "taker_buy_quote": 99386.92707}, {"ts": 1775836860000, "open": 0.00561, "high": 0.00563, "low": 0.0056, "close": 0.0056, "volume": 3062017.0, "quote_volume": 17184.4911, "trades": 148, "taker_buy_quote": 7472.4956}, {"ts": 1775836920000, "open": 0.00561, "high": 0.00563, "low": 0.00559, "close": 0.00562, "volume": 2274351.0, "quote_volume": 12755.21113, "trades": 179, "taker_buy_quote": 7472.20791}, {"ts": 1775836980000, "open": 0.00562, "high": 0.00563, "low": 0.0056, "close": 0.00563, "volume": 1742137.0, "quote_volume": 9778.43413, "trades": 100, "taker_buy_quote": 3109.77846}, {"ts": 1775837040000, "open": 0.00564, "high": 0.00566, "low": 0.00562, "close": 0.00563, "volume": 1693342.0, "quote_volume": 9549.90264, "trades": 131, "taker_buy_quote": 5280.55231}, {"ts": 1775837100000, "open": 0.00564, "high": 0.00567, "low": 0.00564, "close": 0.00565, "volume": 1690630.0, "quote_volume": 9560.22453, "trades": 176, "taker_buy_quote": 4998.44695}, {"ts": 1775837160000, "open": 0.00565, "high": 0.00568, "low": 0.00565, "close": 0.00566, "volume": 1481610.0, "quote_volume": 8387.56214, "trades": 86, "taker_buy_quote": 2802.30804}, {"ts": 1775837220000, "open": 0.00567, "high": 0.00568, "low": 0.00565, "close": 0.00566, "volume": 1773524.0, "quote_volume": 10043.30274, "trades": 125, "taker_buy_quote": 4225.28096}, {"ts": 1775837280000, "open": 0.00565, "high": 0.0057, "low": 0.00565, "close": 0.00566, "volume": 10929248.0, "quote_volume": 62147.6264, "trades": 467, "taker_buy_quote": 43515.5916}, {"ts": 1775837340000, "open": 0.00566, "high": 0.0057, "low": 0.00565, "close": 0.00567, "volume": 9199148.0, "quote_volume": 52372.30454, "trades": 172, "taker_buy_quote": 40909.11498}, {"ts": 1775837400000, "open": 0.00568, "high": 0.00568, "low": 0.00565, "close": 0.00566, "volume": 1523374.0, "quote_volume": 8625.70001, "trades": 88, "taker_buy_quote": 3146.97092}, {"ts": 1775837460000, "open": 0.00566, "high": 0.0057, "low": 0.00566, "close": 0.0057, "volume": 6125815.0, "quote_volume": 34895.92083, "trades": 260, "taker_buy_quote": 29758.05317}, {"ts": 1775837520000, "open": 0.00569, "high": 0.00573, "low": 0.00567, "close": 0.00573, "volume": 9849593.0, "quote_volume": 56104.85817, "trades": 373, "taker_buy_quote": 46672.5432}, {"ts": 1775837580000, "open": 0.00573, "high": 0.00578, "low": 0.00573, "close": 0.00577, "volume": 4212719.0, "quote_volume": 24276.32226, "trades": 217, "taker_buy_quote": 17488.01493}, {"ts": 1775837640000, "open": 0.00576, "high": 0.0058, "low": 0.00572, "close": 0.00574, "volume": 12191400.0, "quote_volume": 70252.51842, "trades": 341, "taker_buy_quote": 29364.72597}, {"ts": 1775837700000, "open": 0.00574, "high": 0.00576, "low": 0.00574, "close": 0.00576, "volume": 2421090.0, "quote_volume": 13914.56715, "trades": 97, "taker_buy_quote": 5911.10181}, {"ts": 1775837760000, "open": 0.00576, "high": 0.00576, "low": 0.00571, "close": 0.00573, "volume": 2282383.0, "quote_volume": 13078.23809, "trades": 86, "taker_buy_quote": 2154.4436}, {"ts": 1775837820000, "open": 0.00572, "high": 0.00574, "low": 0.00571, "close": 0.00572, "volume": 1056474.0, "quote_volume": 6053.15767, "trades": 49, "taker_buy_quote": 4236.86301}, {"ts": 1775837880000, "open": 0.00572, "high": 0.00574, "low": 0.00572, "close": 0.00573, "volume": 810061.0, "quote_volume": 4642.89558, "trades": 44, "taker_buy_quote": 2695.33534}, {"ts": 1775837940000, "open": 0.00574, "high": 0.00575, "low": 0.00572, "close": 0.00573, "volume": 1735995.0, "quote_volume": 9949.438, "trades": 83, "taker_buy_quote": 4765.06692}, {"ts": 1775838000000, "open": 0.00573, "high": 0.00577, "low": 0.00573, "close": 0.00577, "volume": 1067584.0, "quote_volume": 6147.50314, "trades": 46, "taker_buy_quote": 3712.04802}, {"ts": 1775838060000, "open": 0.00576, "high": 0.0058, "low": 0.00576, "close": 0.00577, "volume": 16018000.0, "quote_volume": 92615.66044, "trades": 380, "taker_buy_quote": 43138.18492}, {"ts": 1775838120000, "open": 0.00577, "high": 0.00577, "low": 0.00573, "close": 0.00576, "volume": 1523019.0, "quote_volume": 8758.93003, "trades": 119, "taker_buy_quote": 5157.28524}, {"ts": 1775838180000, "open": 0.00575, "high": 0.00578, "low": 0.00574, "close": 0.00577, "volume": 2382036.0, "quote_volume": 13717.11025, "trades": 138, "taker_buy_quote": 5683.85027}, {"ts": 1775838240000, "open": 0.00578, "high": 0.00579, "low": 0.00576, "close": 0.00577, "volume": 1396317.0, "quote_volume": 8066.66105, "trades": 81, "taker_buy_quote": 3390.5272}, {"ts": 1775838300000, "open": 0.00577, "high": 0.0058, "low": 0.00577, "close": 0.0058, "volume": 4138626.0, "quote_volume": 23956.9811, "trades": 167, "taker_buy_quote": 15618.69023}, {"ts": 1775838360000, "open": 0.00579, "high": 0.0058, "low": 0.00577, "close": 0.00578, "volume": 7902071.0, "quote_volume": 45788.99693, "trades": 398, "taker_buy_quote": 36661.08975}, {"ts": 1775838420000, "open": 0.00577, "high": 0.00579, "low": 0.00576, "close": 0.00578, "volume": 1213024.0, "quote_volume": 7007.75215, "trades": 73, "taker_buy_quote": 3316.75862}, {"ts": 1775838480000, "open": 0.00579, "high": 0.0058, "low": 0.00578, "close": 0.0058, "volume": 1511834.0, "quote_volume": 8754.14384, "trades": 89, "taker_buy_quote": 6261.93776}, {"ts": 1775838540000, "open": 0.0058, "high": 0.0058, "low": 0.00575, "close": 0.00578, "volume": 8129746.0, "quote_volume": 47023.06829, "trades": 319, "taker_buy_quote": 29763.9626}, {"ts": 1775838600000, "open": 0.00577, "high": 0.00578, "low": 0.00575, "close": 0.00576, "volume": 2428096.0, "quote_volume": 13991.55577, "trades": 156, "taker_buy_quote": 1663.42535}, {"ts": 1775838660000, "open": 0.00576, "high": 0.00579, "low": 0.00575, "close": 0.00576, "volume": 2387416.0, "quote_volume": 13771.44045, "trades": 100, "taker_buy_quote": 5258.73067}, {"ts": 1775838720000, "open": 0.00576, "high": 0.00578, "low": 0.00576, "close": 0.00576, "volume": 2917875.0, "quote_volume": 16827.8883, "trades": 178, "taker_buy_quote": 7647.41842}, {"ts": 1775838780000, "open": 0.00575, "high": 0.00577, "low": 0.00574, "close": 0.00577, "volume": 1250824.0, "quote_volume": 7196.02511, "trades": 42, "taker_buy_quote": 2658.93723}, {"ts": 1775838840000, "open": 0.00577, "high": 0.00578, "low": 0.00575, "close": 0.00577, "volume": 1596776.0, "quote_volume": 9204.69104, "trades": 52, "taker_buy_quote": 7314.03958}, {"ts": 1775838900000, "open": 0.00577, "high": 0.00578, "low": 0.00576, "close": 0.00578, "volume": 1170524.0, "quote_volume": 6755.36768, "trades": 62, "taker_buy_quote": 2868.96774}, {"ts": 1775838960000, "open": 0.00577, "high": 0.00578, "low": 0.00576, "close": 0.00576, "volume": 620408.0, "quote_volume": 3577.23227, "trades": 35, "taker_buy_quote": 2322.41637}, {"ts": 1775839020000, "open": 0.00576, "high": 0.00577, "low": 0.00575, "close": 0.00575, "volume": 1012905.0, "quote_volume": 5829.98323, "trades": 89, "taker_buy_quote": 2299.94908}, {"ts": 1775839080000, "open": 0.00575, "high": 0.00576, "low": 0.00571, "close": 0.00573, "volume": 4254947.0, "quote_volume": 24414.82232, "trades": 207, "taker_buy_quote": 5412.70753}, {"ts": 1775839140000, "open": 0.00573, "high": 0.00574, "low": 0.00572, "close": 0.00574, "volume": 924998.0, "quote_volume": 5294.78246, "trades": 52, "taker_buy_quote": 2676.40749}, {"ts": 1775839200000, "open": 0.00574, "high": 0.00576, "low": 0.00572, "close": 0.00574, "volume": 1087922.0, "quote_volume": 6245.66629, "trades": 92, "taker_buy_quote": 4829.33665}, {"ts": 1775839260000, "open": 0.00574, "high": 0.00574, "low": 0.0057, "close": 0.00571, "volume": 4182434.0, "quote_volume": 23889.58982, "trades": 139, "taker_buy_quote": 3893.68328}, {"ts": 1775839320000, "open": 0.00571, "high": 0.00574, "low": 0.00571, "close": 0.00574, "volume": 562332.0, "quote_volume": 3222.24619, "trades": 42, "taker_buy_quote": 1950.08999}, {"ts": 1775839380000, "open": 0.00574, "high": 0.00576, "low": 0.00574, "close": 0.00575, "volume": 1165713.0, "quote_volume": 6705.7848, "trades": 93, "taker_buy_quote": 2290.22621}, {"ts": 1775839440000, "open": 0.00575, "high": 0.00576, "low": 0.00575, "close": 0.00575, "volume": 825268.0, "quote_volume": 4748.26131, "trades": 51, "taker_buy_quote": 2913.83306}, {"ts": 1775839500000, "open": 0.00576, "high": 0.00577, "low": 0.00576, "close": 0.00576, "volume": 209736.0, "quote_volume": 1208.27266, "trades": 16, "taker_buy_quote": 1152.57922}, {"ts": 1775839560000, "open": 0.00576, "high": 0.00576, "low": 0.00575, "close": 0.00576, "volume": 365618.0, "quote_volume": 2105.88022, "trades": 28, "taker_buy_quote": 328.38912}, {"ts": 1775839620000, "open": 0.00575, "high": 0.00577, "low": 0.00573, "close": 0.00577, "volume": 1963958.0, "quote_volume": 11284.77851, "trades": 95, "taker_buy_quote": 2188.84321}, {"ts": 1775839680000, "open": 0.00576, "high": 0.00578, "low": 0.00575, "close": 0.00577, "volume": 931623.0, "quote_volume": 5372.68218, "trades": 68, "taker_buy_quote": 4764.99264}, {"ts": 1775839740000, "open": 0.00576, "high": 0.00577, "low": 0.00576, "close": 0.00576, "volume": 647550.0, "quote_volume": 3731.16723, "trades": 41, "taker_buy_quote": 888.56053}, {"ts": 1775839800000, "open": 0.00575, "high": 0.00579, "low": 0.00574, "close": 0.00577, "volume": 3848419.0, "quote_volume": 22181.03804, "trades": 136, "taker_buy_quote": 16742.95936}, {"ts": 1775839860000, "open": 0.00577, "high": 0.00578, "low": 0.00576, "close": 0.00577, "volume": 302811.0, "quote_volume": 1747.4195, "trades": 17, "taker_buy_quote": 725.75888}, {"ts": 1775839920000, "open": 0.00577, "high": 0.00578, "low": 0.00576, "close": 0.00576, "volume": 887089.0, "quote_volume": 5115.95678, "trades": 71, "taker_buy_quote": 2209.88432}, {"ts": 1775839980000, "open": 0.00575, "high": 0.00576, "low": 0.00574, "close": 0.00575, "volume": 1983167.0, "quote_volume": 11403.96015, "trades": 111, "taker_buy_quote": 5394.09774}, {"ts": 1775840040000, "open": 0.00575, "high": 0.00576, "low": 0.00573, "close": 0.00573, "volume": 1386575.0, "quote_volume": 7962.29746, "trades": 97, "taker_buy_quote": 289.57402}, {"ts": 1775840100000, "open": 0.00573, "high": 0.00573, "low": 0.00561, "close": 0.00564, "volume": 4954663.0, "quote_volume": 27954.74467, "trades": 230, "taker_buy_quote": 11571.0636}, {"ts": 1775840160000, "open": 0.00565, "high": 0.00568, "low": 0.00563, "close": 0.00567, "volume": 2308065.0, "quote_volume": 13023.80182, "trades": 131, "taker_buy_quote": 7353.48321}, {"ts": 1775840220000, "open": 0.00568, "high": 0.0057, "low": 0.00568, "close": 0.00568, "volume": 571322.0, "quote_volume": 3249.14062, "trades": 42, "taker_buy_quote": 1118.16277}, {"ts": 1775840280000, "open": 0.00568, "high": 0.00569, "low": 0.00567, "close": 0.00567, "volume": 392799.0, "quote_volume": 2229.22296, "trades": 39, "taker_buy_quote": 547.58381}, {"ts": 1775840340000, "open": 0.00566, "high": 0.00568, "low": 0.00566, "close": 0.00567, "volume": 1543128.0, "quote_volume": 8749.89563, "trades": 35, "taker_buy_quote": 7342.31652}, {"ts": 1775840400000, "open": 0.00567, "high": 0.00567, "low": 0.00563, "close": 0.00563, "volume": 1491132.0, "quote_volume": 8427.70119, "trades": 79, "taker_buy_quote": 5471.37667}, {"ts": 1775840460000, "open": 0.00564, "high": 0.00566, "low": 0.00563, "close": 0.00564, "volume": 826055.0, "quote_volume": 4663.06672, "trades": 68, "taker_buy_quote": 2642.41644}, {"ts": 1775840520000, "open": 0.00564, "high": 0.00566, "low": 0.00563, "close": 0.00563, "volume": 807842.0, "quote_volume": 4560.92646, "trades": 64, "taker_buy_quote": 2285.31692}, {"ts": 1775840580000, "open": 0.00563, "high": 0.00565, "low": 0.00563, "close": 0.00564, "volume": 437804.0, "quote_volume": 2467.08566, "trades": 35, "taker_buy_quote": 1026.53007}, {"ts": 1775840640000, "open": 0.00564, "high": 0.00566, "low": 0.00563, "close": 0.00563, "volume": 690726.0, "quote_volume": 3898.13965, "trades": 55, "taker_buy_quote": 2745.56289}, {"ts": 1775840700000, "open": 0.00564, "high": 0.00565, "low": 0.00563, "close": 0.00563, "volume": 839036.0, "quote_volume": 4729.79724, "trades": 46, "taker_buy_quote": 1908.15001}, {"ts": 1775840760000, "open": 0.00564, "high": 0.00568, "low": 0.00562, "close": 0.00562, "volume": 1002139.0, "quote_volume": 5665.83802, "trades": 40, "taker_buy_quote": 2857.68779}, {"ts": 1775840820000, "open": 0.00563, "high": 0.00564, "low": 0.00562, "close": 0.00562, "volume": 729184.0, "quote_volume": 4099.00577, "trades": 32, "taker_buy_quote": 272.45069}, {"ts": 1775840880000, "open": 0.00561, "high": 0.00563, "low": 0.00561, "close": 0.00562, "volume": 184177.0, "quote_volume": 1034.31645, "trades": 17, "taker_buy_quote": 179.78946}, {"ts": 1775840940000, "open": 0.00563, "high": 0.00563, "low": 0.00562, "close": 0.00562, "volume": 327671.0, "quote_volume": 1843.51124, "trades": 22, "taker_buy_quote": 1126.12386}, {"ts": 1775841000000, "open": 0.00562, "high": 0.00562, "low": 0.00559, "close": 0.0056, "volume": 2582976.0, "quote_volume": 14464.443, "trades": 152, "taker_buy_quote": 3488.64567}, {"ts": 1775841060000, "open": 0.00559, "high": 0.0056, "low": 0.00556, "close": 0.00556, "volume": 2066204.0, "quote_volume": 11523.28873, "trades": 115, "taker_buy_quote": 598.57663}, {"ts": 1775841120000, "open": 0.00556, "high": 0.00557, "low": 0.00553, "close": 0.00555, "volume": 3143168.0, "quote_volume": 17444.90662, "trades": 148, "taker_buy_quote": 2375.57226}, {"ts": 1775841180000, "open": 0.00556, "high": 0.00558, "low": 0.00555, "close": 0.00557, "volume": 935090.0, "quote_volume": 5204.56534, "trades": 79, "taker_buy_quote": 2853.12836}, {"ts": 1775841240000, "open": 0.00557, "high": 0.00557, "low": 0.00555, "close": 0.00557, "volume": 644623.0, "quote_volume": 3585.8928, "trades": 51, "taker_buy_quote": 231.03803}, {"ts": 1775841300000, "open": 0.00556, "high": 0.00557, "low": 0.00556, "close": 0.00557, "volume": 195898.0, "quote_volume": 1089.28372, "trades": 18, "taker_buy_quote": 504.78316}, {"ts": 1775841360000, "open": 0.00556, "high": 0.00557, "low": 0.00555, "close": 0.00555, "volume": 1812241.0, "quote_volume": 10067.79675, "trades": 75, "taker_buy_quote": 2057.44164}, {"ts": 1775841420000, "open": 0.00555, "high": 0.00556, "low": 0.00555, "close": 0.00555, "volume": 1052545.0, "quote_volume": 5843.68625, "trades": 64, "taker_buy_quote": 3081.50183}, {"ts": 1775841480000, "open": 0.00557, "high": 0.00558, "low": 0.00556, "close": 0.00557, "volume": 398728.0, "quote_volume": 2218.57409, "trades": 24, "taker_buy_quote": 808.93478}, {"ts": 1775841540000, "open": 0.00558, "high": 0.00561, "low": 0.00557, "close": 0.00561, "volume": 1196591.0, "quote_volume": 6687.95033, "trades": 89, "taker_buy_quote": 3166.67792}, {"ts": 1775841600000, "open": 0.0056, "high": 0.00561, "low": 0.00559, "close": 0.0056, "volume": 2944290.0, "quote_volume": 16485.15879, "trades": 182, "taker_buy_quote": 9631.62938}, {"ts": 1775841660000, "open": 0.00561, "high": 0.00561, "low": 0.00559, "close": 0.00561, "volume": 844131.0, "quote_volume": 4729.25832, "trades": 68, "taker_buy_quote": 2113.24322}, {"ts": 1775841720000, "open": 0.0056, "high": 0.00561, "low": 0.00559, "close": 0.00561, "volume": 2898566.0, "quote_volume": 16232.62412, "trades": 121, "taker_buy_quote": 10925.53405}, {"ts": 1775841780000, "open": 0.00561, "high": 0.00561, "low": 0.00559, "close": 0.00561, "volume": 353378.0, "quote_volume": 1979.43758, "trades": 33, "taker_buy_quote": 503.46384}, {"ts": 1775841840000, "open": 0.00561, "high": 0.00564, "low": 0.0056, "close": 0.00563, "volume": 1739400.0, "quote_volume": 9775.74905, "trades": 122, "taker_buy_quote": 6150.37469}, {"ts": 1775841900000, "open": 0.00562, "high": 0.00562, "low": 0.00557, "close": 0.0056, "volume": 2505983.0, "quote_volume": 14038.04366, "trades": 141, "taker_buy_quote": 5506.5374}, {"ts": 1775841960000, "open": 0.0056, "high": 0.00561, "low": 0.00559, "close": 0.0056, "volume": 594626.0, "quote_volume": 3328.36496, "trades": 73, "taker_buy_quote": 994.28316}, {"ts": 1775842020000, "open": 0.00561, "high": 0.00562, "low": 0.0056, "close": 0.00561, "volume": 503816.0, "quote_volume": 2826.09351, "trades": 29, "taker_buy_quote": 2560.19431}, {"ts": 1775842080000, "open": 0.0056, "high": 0.00561, "low": 0.00557, "close": 0.00559, "volume": 2366750.0, "quote_volume": 13238.37401, "trades": 145, "taker_buy_quote": 6738.81904}, {"ts": 1775842140000, "open": 0.00559, "high": 0.0056, "low": 0.00557, "close": 0.00559, "volume": 1895044.0, "quote_volume": 10592.04861, "trades": 107, "taker_buy_quote": 6808.78963}, {"ts": 1775842200000, "open": 0.00559, "high": 0.0056, "low": 0.00558, "close": 0.0056, "volume": 1175897.0, "quote_volume": 6580.07725, "trades": 55, "taker_buy_quote": 5503.58899}, {"ts": 1775842260000, "open": 0.0056, "high": 0.00561, "low": 0.00558, "close": 0.00559, "volume": 4567642.0, "quote_volume": 25563.56974, "trades": 245, "taker_buy_quote": 16322.71952}, {"ts": 1775842320000, "open": 0.0056, "high": 0.0056, "low": 0.00557, "close": 0.00558, "volume": 1342103.0, "quote_volume": 7496.37577, "trades": 80, "taker_buy_quote": 2197.92218}, {"ts": 1775842380000, "open": 0.00558, "high": 0.0056, "low": 0.00558, "close": 0.0056, "volume": 1470733.0, "quote_volume": 8218.58822, "trades": 98, "taker_buy_quote": 4118.79218}, {"ts": 1775842440000, "open": 0.0056, "high": 0.0056, "low": 0.00558, "close": 0.00558, "volume": 980153.0, "quote_volume": 5478.85835, "trades": 96, "taker_buy_quote": 2347.9998}, {"ts": 1775842500000, "open": 0.00559, "high": 0.00559, "low": 0.00558, "close": 0.00558, "volume": 262015.0, "quote_volume": 1463.27633, "trades": 20, "taker_buy_quote": 689.04017}, {"ts": 1775842560000, "open": 0.00558, "high": 0.00558, "low": 0.00557, "close": 0.00558, "volume": 538640.0, "quote_volume": 3002.17702, "trades": 43, "taker_buy_quote": 1475.24553}, {"ts": 1775842620000, "open": 0.00558, "high": 0.00558, "low": 0.0055, "close": 0.00552, "volume": 11000598.0, "quote_volume": 60903.11147, "trades": 711, "taker_buy_quote": 14292.8777}, {"ts": 1775842680000, "open": 0.00553, "high": 0.00555, "low": 0.00551, "close": 0.00554, "volume": 3187164.0, "quote_volume": 17622.13461, "trades": 234, "taker_buy_quote": 5308.58641}, {"ts": 1775842740000, "open": 0.00553, "high": 0.00555, "low": 0.00553, "close": 0.00555, "volume": 1140650.0, "quote_volume": 6326.69814, "trades": 56, "taker_buy_quote": 3297.04516}, {"ts": 1775842800000, "open": 0.00554, "high": 0.00555, "low": 0.00552, "close": 0.00553, "volume": 831481.0, "quote_volume": 4607.77146, "trades": 46, "taker_buy_quote": 969.32528}, {"ts": 1775842860000, "open": 0.00552, "high": 0.00552, "low": 0.0055, "close": 0.00551, "volume": 1894102.0, "quote_volume": 10446.24737, "trades": 79, "taker_buy_quote": 3663.23771}, {"ts": 1775842920000, "open": 0.00551, "high": 0.00552, "low": 0.0055, "close": 0.00552, "volume": 1205439.0, "quote_volume": 6644.46182, "trades": 115, "taker_buy_quote": 1546.88804}, {"ts": 1775842980000, "open": 0.00551, "high": 0.00552, "low": 0.00551, "close": 0.00551, "volume": 420392.0, "quote_volume": 2316.45738, "trades": 19, "taker_buy_quote": 425.15539}, {"ts": 1775843040000, "open": 0.00552, "high": 0.00554, "low": 0.00551, "close": 0.00554, "volume": 1649437.0, "quote_volume": 9107.45064, "trades": 115, "taker_buy_quote": 5280.87779}, {"ts": 1775843100000, "open": 0.00553, "high": 0.00554, "low": 0.00552, "close": 0.00553, "volume": 871661.0, "quote_volume": 4816.75914, "trades": 45, "taker_buy_quote": 1882.33083}, {"ts": 1775843160000, "open": 0.00553, "high": 0.00553, "low": 0.0055, "close": 0.00552, "volume": 2024481.0, "quote_volume": 11154.7948, "trades": 65, "taker_buy_quote": 2492.11402}, {"ts": 1775843220000, "open": 0.00552, "high": 0.00554, "low": 0.00551, "close": 0.00554, "volume": 624618.0, "quote_volume": 3451.72283, "trades": 53, "taker_buy_quote": 2049.27193}, {"ts": 1775843280000, "open": 0.00553, "high": 0.00555, "low": 0.00552, "close": 0.00555, "volume": 812259.0, "quote_volume": 4495.11837, "trades": 39, "taker_buy_quote": 3847.47301}, {"ts": 1775843340000, "open": 0.00555, "high": 0.00555, "low": 0.00554, "close": 0.00555, "volume": 318954.0, "quote_volume": 1767.30791, "trades": 26, "taker_buy_quote": 168.02625}, {"ts": 1775843400000, "open": 0.00555, "high": 0.00555, "low": 0.00554, "close": 0.00555, "volume": 542144.0, "quote_volume": 3007.0474, "trades": 45, "taker_buy_quote": 1643.99325}, {"ts": 1775843460000, "open": 0.00555, "high": 0.00556, "low": 0.00554, "close": 0.00555, "volume": 1015539.0, "quote_volume": 5636.48233, "trades": 102, "taker_buy_quote": 1615.50072}, {"ts": 1775843520000, "open": 0.00555, "high": 0.00555, "low": 0.00553, "close": 0.00555, "volume": 1059100.0, "quote_volume": 5871.23315, "trades": 65, "taker_buy_quote": 660.2169}, {"ts": 1775843580000, "open": 0.00555, "high": 0.00555, "low": 0.00554, "close": 0.00554, "volume": 394433.0, "quote_volume": 2186.35255, "trades": 23, "taker_buy_quote": 751.36548}, {"ts": 1775843640000, "open": 0.00554, "high": 0.00554, "low": 0.00554, "close": 0.00554, "volume": 45770.0, "quote_volume": 253.5658, "trades": 2, "taker_buy_quote": 209.966}, {"ts": 1775843700000, "open": 0.00555, "high": 0.00555, "low": 0.00554, "close": 0.00554, "volume": 439475.0, "quote_volume": 2438.65725, "trades": 41, "taker_buy_quote": 1503.52275}, {"ts": 1775843760000, "open": 0.00555, "high": 0.00555, "low": 0.00555, "close": 0.00555, "volume": 14761.0, "quote_volume": 81.92355, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775843820000, "open": 0.00556, "high": 0.00556, "low": 0.00556, "close": 0.00556, "volume": 1067722.0, "quote_volume": 5936.53432, "trades": 36, "taker_buy_quote": 3703.78844}, {"ts": 1775843880000, "open": 0.00556, "high": 0.00556, "low": 0.00556, "close": 0.00556, "volume": 129229.0, "quote_volume": 718.51324, "trades": 6, "taker_buy_quote": 662.37392}, {"ts": 1775843940000, "open": 0.00555, "high": 0.00556, "low": 0.00555, "close": 0.00555, "volume": 548125.0, "quote_volume": 3042.4339, "trades": 27, "taker_buy_quote": 1526.6623}, {"ts": 1775844000000, "open": 0.00556, "high": 0.00558, "low": 0.00556, "close": 0.00557, "volume": 897002.0, "quote_volume": 4992.78109, "trades": 37, "taker_buy_quote": 2093.34077}, {"ts": 1775844060000, "open": 0.00557, "high": 0.00558, "low": 0.00556, "close": 0.00558, "volume": 1470823.0, "quote_volume": 8198.71947, "trades": 78, "taker_buy_quote": 5196.50462}, {"ts": 1775844120000, "open": 0.00558, "high": 0.00558, "low": 0.00555, "close": 0.00555, "volume": 1995894.0, "quote_volume": 11099.37482, "trades": 84, "taker_buy_quote": 2254.1317}, {"ts": 1775844180000, "open": 0.00555, "high": 0.00556, "low": 0.00555, "close": 0.00555, "volume": 920320.0, "quote_volume": 5108.0862, "trades": 69, "taker_buy_quote": 382.8162}, {"ts": 1775844240000, "open": 0.00555, "high": 0.00555, "low": 0.00552, "close": 0.00553, "volume": 1646827.0, "quote_volume": 9127.64742, "trades": 107, "taker_buy_quote": 3478.4363}, {"ts": 1775844300000, "open": 0.00553, "high": 0.00554, "low": 0.00553, "close": 0.00553, "volume": 648762.0, "quote_volume": 3590.4979, "trades": 43, "taker_buy_quote": 1621.30375}, {"ts": 1775844360000, "open": 0.00553, "high": 0.00554, "low": 0.00553, "close": 0.00554, "volume": 449894.0, "quote_volume": 2491.13543, "trades": 17, "taker_buy_quote": 1673.97194}, {"ts": 1775844420000, "open": 0.00554, "high": 0.00555, "low": 0.00552, "close": 0.00554, "volume": 1205943.0, "quote_volume": 6674.36136, "trades": 67, "taker_buy_quote": 4532.86699}, {"ts": 1775844480000, "open": 0.00555, "high": 0.00562, "low": 0.00554, "close": 0.00561, "volume": 2505441.0, "quote_volume": 13983.93371, "trades": 140, "taker_buy_quote": 8693.67141}, {"ts": 1775844540000, "open": 0.0056, "high": 0.00563, "low": 0.00558, "close": 0.00563, "volume": 983093.0, "quote_volume": 5513.64852, "trades": 45, "taker_buy_quote": 3881.03017}, {"ts": 1775844600000, "open": 0.00562, "high": 0.00563, "low": 0.0056, "close": 0.00562, "volume": 1290640.0, "quote_volume": 7252.40056, "trades": 66, "taker_buy_quote": 3380.86341}, {"ts": 1775844660000, "open": 0.00562, "high": 0.00564, "low": 0.00561, "close": 0.00563, "volume": 1924666.0, "quote_volume": 10828.4273, "trades": 127, "taker_buy_quote": 4255.6409}, {"ts": 1775844720000, "open": 0.00563, "high": 0.00566, "low": 0.00563, "close": 0.00566, "volume": 696547.0, "quote_volume": 3932.03897, "trades": 47, "taker_buy_quote": 2789.98212}, {"ts": 1775844780000, "open": 0.00564, "high": 0.00564, "low": 0.00561, "close": 0.00562, "volume": 475268.0, "quote_volume": 2672.97094, "trades": 29, "taker_buy_quote": 338.53866}, {"ts": 1775844840000, "open": 0.00562, "high": 0.00562, "low": 0.00561, "close": 0.00561, "volume": 321153.0, "quote_volume": 1802.64614, "trades": 38, "taker_buy_quote": 240.72298}, {"ts": 1775844900000, "open": 0.00562, "high": 0.00566, "low": 0.00562, "close": 0.00566, "volume": 985003.0, "quote_volume": 5554.98358, "trades": 68, "taker_buy_quote": 2144.62701}, {"ts": 1775844960000, "open": 0.00566, "high": 0.00567, "low": 0.00562, "close": 0.00562, "volume": 998623.0, "quote_volume": 5633.70505, "trades": 50, "taker_buy_quote": 1250.07275}, {"ts": 1775845020000, "open": 0.00562, "high": 0.00562, "low": 0.00561, "close": 0.00561, "volume": 492146.0, "quote_volume": 2764.33484, "trades": 22, "taker_buy_quote": 1019.95132}, {"ts": 1775845080000, "open": 0.00562, "high": 0.00563, "low": 0.00562, "close": 0.00562, "volume": 751821.0, "quote_volume": 4225.30099, "trades": 29, "taker_buy_quote": 1096.39971}, {"ts": 1775845140000, "open": 0.00561, "high": 0.00561, "low": 0.00557, "close": 0.00558, "volume": 764676.0, "quote_volume": 4273.98269, "trades": 56, "taker_buy_quote": 1154.4462}, {"ts": 1775845200000, "open": 0.00559, "high": 0.00559, "low": 0.00558, "close": 0.00558, "volume": 213156.0, "quote_volume": 1191.14289, "trades": 16, "taker_buy_quote": 721.22739}, {"ts": 1775845260000, "open": 0.00557, "high": 0.00557, "low": 0.00555, "close": 0.00556, "volume": 564881.0, "quote_volume": 3141.61241, "trades": 38, "taker_buy_quote": 1887.84108}, {"ts": 1775845320000, "open": 0.00556, "high": 0.00556, "low": 0.00554, "close": 0.00554, "volume": 456831.0, "quote_volume": 2534.69925, "trades": 22, "taker_buy_quote": 1640.3284}, {"ts": 1775845380000, "open": 0.00555, "high": 0.00556, "low": 0.00552, "close": 0.00552, "volume": 2742292.0, "quote_volume": 15198.98968, "trades": 89, "taker_buy_quote": 6048.7865}, {"ts": 1775845440000, "open": 0.00553, "high": 0.00554, "low": 0.00552, "close": 0.00553, "volume": 605593.0, "quote_volume": 3349.1405, "trades": 24, "taker_buy_quote": 1938.88324}, {"ts": 1775845500000, "open": 0.00553, "high": 0.00554, "low": 0.00551, "close": 0.00551, "volume": 947604.0, "quote_volume": 5237.41248, "trades": 27, "taker_buy_quote": 1349.00913}, {"ts": 1775845560000, "open": 0.00551, "high": 0.00552, "low": 0.0055, "close": 0.00551, "volume": 949645.0, "quote_volume": 5232.92334, "trades": 35, "taker_buy_quote": 3570.39554}, {"ts": 1775845620000, "open": 0.0055, "high": 0.00553, "low": 0.0055, "close": 0.00552, "volume": 680728.0, "quote_volume": 3755.11628, "trades": 26, "taker_buy_quote": 1842.02495}, {"ts": 1775845680000, "open": 0.00552, "high": 0.00552, "low": 0.0055, "close": 0.00551, "volume": 802735.0, "quote_volume": 4421.12322, "trades": 25, "taker_buy_quote": 1154.07327}, {"ts": 1775845740000, "open": 0.00551, "high": 0.00552, "low": 0.00549, "close": 0.0055, "volume": 1234260.0, "quote_volume": 6793.00688, "trades": 49, "taker_buy_quote": 1644.68683}, {"ts": 1775845800000, "open": 0.0055, "high": 0.0055, "low": 0.00542, "close": 0.00544, "volume": 4809701.0, "quote_volume": 26286.25847, "trades": 176, "taker_buy_quote": 4953.59043}, {"ts": 1775845860000, "open": 0.00544, "high": 0.00544, "low": 0.00541, "close": 0.00542, "volume": 5713080.0, "quote_volume": 30994.11009, "trades": 224, "taker_buy_quote": 11677.92783}, {"ts": 1775845920000, "open": 0.00542, "high": 0.00543, "low": 0.0054, "close": 0.00542, "volume": 1576687.0, "quote_volume": 8537.34162, "trades": 91, "taker_buy_quote": 2197.00173}, {"ts": 1775845980000, "open": 0.00541, "high": 0.00545, "low": 0.00541, "close": 0.00543, "volume": 2562077.0, "quote_volume": 13905.52958, "trades": 154, "taker_buy_quote": 7509.60823}, {"ts": 1775846040000, "open": 0.00544, "high": 0.00545, "low": 0.00542, "close": 0.00542, "volume": 1095461.0, "quote_volume": 5952.23214, "trades": 41, "taker_buy_quote": 882.71817}, {"ts": 1775846100000, "open": 0.00543, "high": 0.00544, "low": 0.00542, "close": 0.00542, "volume": 4531918.0, "quote_volume": 24594.06448, "trades": 133, "taker_buy_quote": 12606.05572}, {"ts": 1775846160000, "open": 0.00543, "high": 0.00546, "low": 0.00542, "close": 0.00544, "volume": 2259142.0, "quote_volume": 12293.46824, "trades": 98, "taker_buy_quote": 10691.33276}, {"ts": 1775846220000, "open": 0.00545, "high": 0.00545, "low": 0.00543, "close": 0.00544, "volume": 324772.0, "quote_volume": 1765.83593, "trades": 18, "taker_buy_quote": 126.88419}, {"ts": 1775846280000, "open": 0.00543, "high": 0.00544, "low": 0.00543, "close": 0.00544, "volume": 892921.0, "quote_volume": 4854.36118, "trades": 33, "taker_buy_quote": 916.0688}, {"ts": 1775846340000, "open": 0.00544, "high": 0.00545, "low": 0.00544, "close": 0.00544, "volume": 855585.0, "quote_volume": 4662.45014, "trades": 39, "taker_buy_quote": 4009.2162}, {"ts": 1775846400000, "open": 0.00545, "high": 0.00545, "low": 0.00544, "close": 0.00545, "volume": 1217352.0, "quote_volume": 6632.19209, "trades": 43, "taker_buy_quote": 3288.2248}, {"ts": 1775846460000, "open": 0.00544, "high": 0.00545, "low": 0.00544, "close": 0.00545, "volume": 1115976.0, "quote_volume": 6078.91746, "trades": 35, "taker_buy_quote": 3989.3302}, {"ts": 1775846520000, "open": 0.00544, "high": 0.00544, "low": 0.00542, "close": 0.00544, "volume": 510138.0, "quote_volume": 2771.41076, "trades": 20, "taker_buy_quote": 65.43776}, {"ts": 1775846580000, "open": 0.00543, "high": 0.00543, "low": 0.00543, "close": 0.00543, "volume": 268716.0, "quote_volume": 1459.12788, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775846640000, "open": 0.00544, "high": 0.00545, "low": 0.00544, "close": 0.00544, "volume": 340377.0, "quote_volume": 1853.61793, "trades": 30, "taker_buy_quote": 1218.47587}, {"ts": 1775846700000, "open": 0.00544, "high": 0.00545, "low": 0.00544, "close": 0.00545, "volume": 140158.0, "quote_volume": 763.75173, "trades": 6, "taker_buy_quote": 704.25445}, {"ts": 1775846760000, "open": 0.00544, "high": 0.00544, "low": 0.00543, "close": 0.00543, "volume": 519520.0, "quote_volume": 2824.86042, "trades": 23, "taker_buy_quote": 351.48928}, {"ts": 1775846820000, "open": 0.00543, "high": 0.00543, "low": 0.00538, "close": 0.00539, "volume": 5233419.0, "quote_volume": 28297.43496, "trades": 165, "taker_buy_quote": 4556.59552}, {"ts": 1775846880000, "open": 0.0054, "high": 0.00541, "low": 0.00538, "close": 0.00539, "volume": 2138337.0, "quote_volume": 11520.05181, "trades": 85, "taker_buy_quote": 5897.91595}, {"ts": 1775846940000, "open": 0.00539, "high": 0.00539, "low": 0.00537, "close": 0.00538, "volume": 803887.0, "quote_volume": 4326.28206, "trades": 40, "taker_buy_quote": 721.35974}, {"ts": 1775847000000, "open": 0.00537, "high": 0.00537, "low": 0.00535, "close": 0.00535, "volume": 2133926.0, "quote_volume": 11437.18993, "trades": 116, "taker_buy_quote": 4205.0596}, {"ts": 1775847060000, "open": 0.00535, "high": 0.00538, "low": 0.00535, "close": 0.00538, "volume": 1291484.0, "quote_volume": 6921.50818, "trades": 59, "taker_buy_quote": 4861.37365}, {"ts": 1775847120000, "open": 0.00537, "high": 0.00539, "low": 0.00536, "close": 0.00538, "volume": 1269386.0, "quote_volume": 6816.9377, "trades": 65, "taker_buy_quote": 3515.91763}, {"ts": 1775847180000, "open": 0.00538, "high": 0.0054, "low": 0.00538, "close": 0.0054, "volume": 707685.0, "quote_volume": 3813.15976, "trades": 34, "taker_buy_quote": 2086.93462}, {"ts": 1775847240000, "open": 0.00539, "high": 0.00542, "low": 0.00539, "close": 0.00542, "volume": 409210.0, "quote_volume": 2210.65146, "trades": 27, "taker_buy_quote": 1145.46335}, {"ts": 1775847300000, "open": 0.00542, "high": 0.00546, "low": 0.00541, "close": 0.00546, "volume": 1484695.0, "quote_volume": 8066.49147, "trades": 64, "taker_buy_quote": 4418.4874}, {"ts": 1775847360000, "open": 0.00545, "high": 0.00547, "low": 0.00543, "close": 0.00545, "volume": 1047195.0, "quote_volume": 5706.36873, "trades": 41, "taker_buy_quote": 3049.35256}, {"ts": 1775847420000, "open": 0.00546, "high": 0.00546, "low": 0.00545, "close": 0.00546, "volume": 196354.0, "quote_volume": 1071.50103, "trades": 10, "taker_buy_quote": 748.96458}, {"ts": 1775847480000, "open": 0.00546, "high": 0.00546, "low": 0.00545, "close": 0.00546, "volume": 196254.0, "quote_volume": 1069.69579, "trades": 12, "taker_buy_quote": 60.87354}, {"ts": 1775847540000, "open": 0.00545, "high": 0.00546, "low": 0.00544, "close": 0.00545, "volume": 585707.0, "quote_volume": 3192.14591, "trades": 39, "taker_buy_quote": 736.68525}, {"ts": 1775847600000, "open": 0.00545, "high": 0.00548, "low": 0.00545, "close": 0.00547, "volume": 944645.0, "quote_volume": 5158.18068, "trades": 34, "taker_buy_quote": 4265.26179}, {"ts": 1775847660000, "open": 0.00547, "high": 0.00547, "low": 0.00546, "close": 0.00547, "volume": 292349.0, "quote_volume": 1598.96457, "trades": 14, "taker_buy_quote": 675.21297}, {"ts": 1775847720000, "open": 0.00546, "high": 0.00546, "low": 0.00544, "close": 0.00544, "volume": 475180.0, "quote_volume": 2592.14431, "trades": 25, "taker_buy_quote": 140.05497}, {"ts": 1775847780000, "open": 0.00544, "high": 0.00545, "low": 0.00544, "close": 0.00544, "volume": 1282154.0, "quote_volume": 6981.87836, "trades": 40, "taker_buy_quote": 4514.28005}, {"ts": 1775847840000, "open": 0.00545, "high": 0.00547, "low": 0.00544, "close": 0.00544, "volume": 495192.0, "quote_volume": 2699.33762, "trades": 30, "taker_buy_quote": 935.06513}, {"ts": 1775847900000, "open": 0.00544, "high": 0.00544, "low": 0.00543, "close": 0.00544, "volume": 143906.0, "quote_volume": 781.96421, "trades": 9, "taker_buy_quote": 296.21344}, {"ts": 1775847960000, "open": 0.00543, "high": 0.00546, "low": 0.00543, "close": 0.00545, "volume": 1521675.0, "quote_volume": 8283.12839, "trades": 41, "taker_buy_quote": 5880.48}, {"ts": 1775848020000, "open": 0.00546, "high": 0.00547, "low": 0.00544, "close": 0.00544, "volume": 689215.0, "quote_volume": 3760.52907, "trades": 28, "taker_buy_quote": 1554.64119}, {"ts": 1775848080000, "open": 0.00543, "high": 0.00546, "low": 0.00543, "close": 0.00545, "volume": 1238341.0, "quote_volume": 6731.93935, "trades": 45, "taker_buy_quote": 2768.325}, {"ts": 1775848140000, "open": 0.00546, "high": 0.00546, "low": 0.00545, "close": 0.00546, "volume": 238877.0, "quote_volume": 1304.1565, "trades": 14, "taker_buy_quote": 1243.1601}, {"ts": 1775848200000, "open": 0.00545, "high": 0.00545, "low": 0.00544, "close": 0.00545, "volume": 430894.0, "quote_volume": 2347.6973, "trades": 28, "taker_buy_quote": 1285.6877}, {"ts": 1775848260000, "open": 0.00545, "high": 0.00546, "low": 0.00543, "close": 0.00543, "volume": 411992.0, "quote_volume": 2243.85893, "trades": 23, "taker_buy_quote": 929.46817}, {"ts": 1775848320000, "open": 0.00543, "high": 0.00546, "low": 0.00543, "close": 0.00546, "volume": 1961531.0, "quote_volume": 10684.96102, "trades": 58, "taker_buy_quote": 6357.31092}, {"ts": 1775848380000, "open": 0.00547, "high": 0.00547, "low": 0.00542, "close": 0.00544, "volume": 1287126.0, "quote_volume": 7003.78499, "trades": 50, "taker_buy_quote": 1928.68399}, {"ts": 1775848440000, "open": 0.00544, "high": 0.00544, "low": 0.00543, "close": 0.00543, "volume": 743130.0, "quote_volume": 4039.50977, "trades": 26, "taker_buy_quote": 661.68352}, {"ts": 1775848500000, "open": 0.00545, "high": 0.00545, "low": 0.00544, "close": 0.00544, "volume": 121765.0, "quote_volume": 662.44279, "trades": 6, "taker_buy_quote": 39.07863}, {"ts": 1775848560000, "open": 0.00543, "high": 0.00544, "low": 0.00541, "close": 0.00544, "volume": 2250216.0, "quote_volume": 12211.47897, "trades": 109, "taker_buy_quote": 6503.09516}, {"ts": 1775848620000, "open": 0.00544, "high": 0.00545, "low": 0.00542, "close": 0.00544, "volume": 1476026.0, "quote_volume": 8017.66765, "trades": 66, "taker_buy_quote": 2183.96273}, {"ts": 1775848680000, "open": 0.00543, "high": 0.00544, "low": 0.00542, "close": 0.00543, "volume": 1136623.0, "quote_volume": 6170.19477, "trades": 41, "taker_buy_quote": 3629.37471}, {"ts": 1775848740000, "open": 0.00543, "high": 0.00543, "low": 0.00542, "close": 0.00543, "volume": 194884.0, "quote_volume": 1057.73108, "trades": 13, "taker_buy_quote": 287.32845}, {"ts": 1775848800000, "open": 0.00543, "high": 0.00544, "low": 0.0054, "close": 0.00541, "volume": 2151912.0, "quote_volume": 11657.10754, "trades": 58, "taker_buy_quote": 2600.32034}, {"ts": 1775848860000, "open": 0.00542, "high": 0.00542, "low": 0.0054, "close": 0.0054, "volume": 963689.0, "quote_volume": 5210.37748, "trades": 38, "taker_buy_quote": 1155.81151}, {"ts": 1775848920000, "open": 0.00541, "high": 0.00542, "low": 0.0054, "close": 0.00541, "volume": 1113037.0, "quote_volume": 6012.9269, "trades": 46, "taker_buy_quote": 3172.55511}, {"ts": 1775848980000, "open": 0.00542, "high": 0.00542, "low": 0.00541, "close": 0.00541, "volume": 195634.0, "quote_volume": 1060.23628, "trades": 17, "taker_buy_quote": 1006.13628}, {"ts": 1775849040000, "open": 0.00542, "high": 0.00544, "low": 0.00541, "close": 0.00544, "volume": 525753.0, "quote_volume": 2852.72902, "trades": 22, "taker_buy_quote": 2844.51664}, {"ts": 1775849100000, "open": 0.00544, "high": 0.00545, "low": 0.00543, "close": 0.00545, "volume": 380785.0, "quote_volume": 2072.28438, "trades": 20, "taker_buy_quote": 1514.50919}, {"ts": 1775849160000, "open": 0.00545, "high": 0.00545, "low": 0.00544, "close": 0.00545, "volume": 553620.0, "quote_volume": 3016.96345, "trades": 24, "taker_buy_quote": 2319.51455}, {"ts": 1775849220000, "open": 0.00545, "high": 0.00545, "low": 0.00544, "close": 0.00545, "volume": 131595.0, "quote_volume": 716.8254, "trades": 6, "taker_buy_quote": 516.987}, {"ts": 1775849280000, "open": 0.00545, "high": 0.00545, "low": 0.00544, "close": 0.00545, "volume": 1312169.0, "quote_volume": 7144.48953, "trades": 40, "taker_buy_quote": 3386.78503}, {"ts": 1775849340000, "open": 0.00545, "high": 0.00545, "low": 0.00543, "close": 0.00544, "volume": 1268883.0, "quote_volume": 6906.18102, "trades": 65, "taker_buy_quote": 3116.96196}, {"ts": 1775849400000, "open": 0.00543, "high": 0.00543, "low": 0.00541, "close": 0.00542, "volume": 624278.0, "quote_volume": 3386.55426, "trades": 34, "taker_buy_quote": 585.3522}, {"ts": 1775849460000, "open": 0.00543, "high": 0.00543, "low": 0.00539, "close": 0.0054, "volume": 7805577.0, "quote_volume": 42125.91557, "trades": 175, "taker_buy_quote": 23996.87772}, {"ts": 1775849520000, "open": 0.00541, "high": 0.00543, "low": 0.00541, "close": 0.00542, "volume": 3343906.0, "quote_volume": 18124.69676, "trades": 87, "taker_buy_quote": 8958.7401}, {"ts": 1775849580000, "open": 0.00541, "high": 0.00542, "low": 0.00541, "close": 0.00541, "volume": 300866.0, "quote_volume": 1627.97811, "trades": 19, "taker_buy_quote": 319.58584}, {"ts": 1775849640000, "open": 0.00541, "high": 0.00541, "low": 0.0054, "close": 0.0054, "volume": 156595.0, "quote_volume": 846.47651, "trades": 13, "taker_buy_quote": 467.15891}, {"ts": 1775849700000, "open": 0.0054, "high": 0.00541, "low": 0.0054, "close": 0.00541, "volume": 271517.0, "quote_volume": 1466.47035, "trades": 7, "taker_buy_quote": 1466.47035}, {"ts": 1775849760000, "open": 0.00541, "high": 0.00542, "low": 0.0054, "close": 0.00542, "volume": 1135627.0, "quote_volume": 6152.05862, "trades": 34, "taker_buy_quote": 5050.74302}, {"ts": 1775849820000, "open": 0.00541, "high": 0.00541, "low": 0.00538, "close": 0.00538, "volume": 1299251.0, "quote_volume": 7015.00533, "trades": 48, "taker_buy_quote": 1192.2444}, {"ts": 1775849880000, "open": 0.00539, "high": 0.00541, "low": 0.00539, "close": 0.0054, "volume": 1243361.0, "quote_volume": 6717.96365, "trades": 38, "taker_buy_quote": 5658.83734}, {"ts": 1775849940000, "open": 0.00541, "high": 0.00541, "low": 0.00539, "close": 0.0054, "volume": 621168.0, "quote_volume": 3354.48575, "trades": 32, "taker_buy_quote": 1942.49655}, {"ts": 1775850000000, "open": 0.0054, "high": 0.0054, "low": 0.00538, "close": 0.00539, "volume": 1359394.0, "quote_volume": 7330.67626, "trades": 59, "taker_buy_quote": 2781.6264}, {"ts": 1775850060000, "open": 0.00539, "high": 0.0054, "low": 0.00539, "close": 0.00539, "volume": 261146.0, "quote_volume": 1408.43213, "trades": 15, "taker_buy_quote": 812.63231}, {"ts": 1775850120000, "open": 0.0054, "high": 0.0054, "low": 0.00539, "close": 0.00539, "volume": 50049.0, "quote_volume": 269.93722, "trades": 4, "taker_buy_quote": 93.4794}, {"ts": 1775850180000, "open": 0.00539, "high": 0.0054, "low": 0.00539, "close": 0.0054, "volume": 607008.0, "quote_volume": 3275.12996, "trades": 21, "taker_buy_quote": 1491.1398}, {"ts": 1775850240000, "open": 0.0054, "high": 0.00541, "low": 0.0054, "close": 0.0054, "volume": 218690.0, "quote_volume": 1181.20455, "trades": 10, "taker_buy_quote": 1108.75275}, {"ts": 1775850300000, "open": 0.00541, "high": 0.00541, "low": 0.00537, "close": 0.00539, "volume": 2384540.0, "quote_volume": 12843.55267, "trades": 74, "taker_buy_quote": 495.92226}, {"ts": 1775850360000, "open": 0.00539, "high": 0.0054, "low": 0.00538, "close": 0.0054, "volume": 579926.0, "quote_volume": 3128.64466, "trades": 30, "taker_buy_quote": 2961.524}, {"ts": 1775850420000, "open": 0.00539, "high": 0.0054, "low": 0.00539, "close": 0.0054, "volume": 40963.0, "quote_volume": 221.13008, "trades": 2, "taker_buy_quote": 183.3354}, {"ts": 1775850480000, "open": 0.0054, "high": 0.0054, "low": 0.00537, "close": 0.00537, "volume": 1467374.0, "quote_volume": 7900.39456, "trades": 79, "taker_buy_quote": 2157.20875}, {"ts": 1775850540000, "open": 0.00538, "high": 0.00539, "low": 0.00537, "close": 0.00539, "volume": 558953.0, "quote_volume": 3007.65674, "trades": 31, "taker_buy_quote": 2560.92694}, {"ts": 1775850600000, "open": 0.00538, "high": 0.00539, "low": 0.00538, "close": 0.00538, "volume": 628276.0, "quote_volume": 3380.40343, "trades": 19, "taker_buy_quote": 299.99835}, {"ts": 1775850660000, "open": 0.00538, "high": 0.0054, "low": 0.00538, "close": 0.0054, "volume": 259080.0, "quote_volume": 1397.10975, "trades": 12, "taker_buy_quote": 1391.72975}, {"ts": 1775850720000, "open": 0.0054, "high": 0.0054, "low": 0.00539, "close": 0.0054, "volume": 37786.0, "quote_volume": 203.78658, "trades": 4, "taker_buy_quote": 64.8216}, {"ts": 1775850780000, "open": 0.00539, "high": 0.0054, "low": 0.00539, "close": 0.0054, "volume": 685149.0, "quote_volume": 3695.70096, "trades": 28, "taker_buy_quote": 2765.2037}, {"ts": 1775850840000, "open": 0.0054, "high": 0.0054, "low": 0.00539, "close": 0.0054, "volume": 111879.0, "quote_volume": 603.86753, "trades": 10, "taker_buy_quote": 453.4488}, {"ts": 1775850900000, "open": 0.00539, "high": 0.0054, "low": 0.00539, "close": 0.0054, "volume": 26554.0, "quote_volume": 143.31729, "trades": 4, "taker_buy_quote": 103.2642}, {"ts": 1775850960000, "open": 0.0054, "high": 0.0054, "low": 0.00539, "close": 0.00539, "volume": 73025.0, "quote_volume": 394.12799, "trades": 4, "taker_buy_quote": 282.5496}, {"ts": 1775851020000, "open": 0.00539, "high": 0.0054, "low": 0.00539, "close": 0.0054, "volume": 305577.0, "quote_volume": 1647.36003, "trades": 7, "taker_buy_quote": 162.0}, {"ts": 1775851080000, "open": 0.0054, "high": 0.00541, "low": 0.00539, "close": 0.0054, "volume": 1030418.0, "quote_volume": 5564.57247, "trades": 52, "taker_buy_quote": 2808.47076}, {"ts": 1775851140000, "open": 0.0054, "high": 0.0054, "low": 0.00539, "close": 0.00539, "volume": 4608.0, "quote_volume": 24.87311, "trades": 2, "taker_buy_quote": 19.4346}, {"ts": 1775851200000, "open": 0.0054, "high": 0.00541, "low": 0.00539, "close": 0.00539, "volume": 1772773.0, "quote_volume": 9580.53963, "trades": 73, "taker_buy_quote": 6533.37371}, {"ts": 1775851260000, "open": 0.0054, "high": 0.0054, "low": 0.00538, "close": 0.00538, "volume": 3334860.0, "quote_volume": 17993.69222, "trades": 64, "taker_buy_quote": 3873.61747}, {"ts": 1775851320000, "open": 0.00539, "high": 0.00539, "low": 0.00534, "close": 0.00536, "volume": 6241347.0, "quote_volume": 33452.04642, "trades": 173, "taker_buy_quote": 10571.31365}, {"ts": 1775851380000, "open": 0.00536, "high": 0.00536, "low": 0.0053, "close": 0.00532, "volume": 9805670.0, "quote_volume": 52233.72237, "trades": 364, "taker_buy_quote": 14965.46221}, {"ts": 1775851440000, "open": 0.00533, "high": 0.00534, "low": 0.00532, "close": 0.00534, "volume": 1282229.0, "quote_volume": 6831.1968, "trades": 56, "taker_buy_quote": 2559.8932}, {"ts": 1775851500000, "open": 0.00533, "high": 0.00534, "low": 0.00532, "close": 0.00532, "volume": 3516947.0, "quote_volume": 18722.46294, "trades": 78, "taker_buy_quote": 7787.00546}, {"ts": 1775851560000, "open": 0.00532, "high": 0.00534, "low": 0.0053, "close": 0.00531, "volume": 3971112.0, "quote_volume": 21123.03875, "trades": 90, "taker_buy_quote": 9229.66525}, {"ts": 1775851620000, "open": 0.00531, "high": 0.00533, "low": 0.0053, "close": 0.00532, "volume": 1807660.0, "quote_volume": 9608.64126, "trades": 91, "taker_buy_quote": 6870.14499}, {"ts": 1775851680000, "open": 0.00532, "high": 0.00532, "low": 0.00526, "close": 0.00528, "volume": 3426922.0, "quote_volume": 18126.088, "trades": 152, "taker_buy_quote": 5074.56871}, {"ts": 1775851740000, "open": 0.00528, "high": 0.00532, "low": 0.00528, "close": 0.00532, "volume": 2459528.0, "quote_volume": 13037.6874, "trades": 143, "taker_buy_quote": 6463.65497}, {"ts": 1775851800000, "open": 0.00532, "high": 0.00532, "low": 0.0053, "close": 0.0053, "volume": 628265.0, "quote_volume": 3335.76517, "trades": 28, "taker_buy_quote": 549.801}, {"ts": 1775851860000, "open": 0.00531, "high": 0.00531, "low": 0.0053, "close": 0.0053, "volume": 129160.0, "quote_volume": 684.97542, "trades": 8, "taker_buy_quote": 226.96002}, {"ts": 1775851920000, "open": 0.00531, "high": 0.00533, "low": 0.00531, "close": 0.00533, "volume": 583773.0, "quote_volume": 3109.38737, "trades": 27, "taker_buy_quote": 2464.03519}, {"ts": 1775851980000, "open": 0.00534, "high": 0.00535, "low": 0.00533, "close": 0.00535, "volume": 1974654.0, "quote_volume": 10545.0119, "trades": 63, "taker_buy_quote": 6825.63079}, {"ts": 1775852040000, "open": 0.00535, "high": 0.00536, "low": 0.00535, "close": 0.00536, "volume": 574553.0, "quote_volume": 3074.19381, "trades": 22, "taker_buy_quote": 229.74326}, {"ts": 1775852100000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 56529.0, "quote_volume": 302.99544, "trades": 4, "taker_buy_quote": 302.99544}, {"ts": 1775852160000, "open": 0.00535, "high": 0.00536, "low": 0.00535, "close": 0.00535, "volume": 300359.0, "quote_volume": 1609.50044, "trades": 16, "taker_buy_quote": 1382.76744}, {"ts": 1775852220000, "open": 0.00536, "high": 0.00537, "low": 0.00535, "close": 0.00537, "volume": 564848.0, "quote_volume": 3029.01826, "trades": 30, "taker_buy_quote": 2258.35917}, {"ts": 1775852280000, "open": 0.00537, "high": 0.00538, "low": 0.00535, "close": 0.00536, "volume": 523073.0, "quote_volume": 2808.59288, "trades": 30, "taker_buy_quote": 1224.92988}, {"ts": 1775852340000, "open": 0.00536, "high": 0.00537, "low": 0.00534, "close": 0.00536, "volume": 1837553.0, "quote_volume": 9830.55343, "trades": 44, "taker_buy_quote": 1210.42768}, {"ts": 1775852400000, "open": 0.00537, "high": 0.0054, "low": 0.00537, "close": 0.00539, "volume": 718862.0, "quote_volume": 3870.33034, "trades": 36, "taker_buy_quote": 2582.20908}, {"ts": 1775852460000, "open": 0.0054, "high": 0.0054, "low": 0.00538, "close": 0.00539, "volume": 951201.0, "quote_volume": 5127.17625, "trades": 27, "taker_buy_quote": 3182.08373}, {"ts": 1775852520000, "open": 0.00539, "high": 0.00543, "low": 0.00539, "close": 0.00541, "volume": 3765971.0, "quote_volume": 20388.78538, "trades": 151, "taker_buy_quote": 12744.41538}, {"ts": 1775852580000, "open": 0.00541, "high": 0.00542, "low": 0.00541, "close": 0.00542, "volume": 1821720.0, "quote_volume": 9858.69821, "trades": 57, "taker_buy_quote": 7066.95968}, {"ts": 1775852640000, "open": 0.00542, "high": 0.00544, "low": 0.00542, "close": 0.00543, "volume": 1623960.0, "quote_volume": 8814.2067, "trades": 68, "taker_buy_quote": 5644.2787}, {"ts": 1775852700000, "open": 0.00544, "high": 0.00545, "low": 0.00543, "close": 0.00545, "volume": 1407512.0, "quote_volume": 7663.09317, "trades": 48, "taker_buy_quote": 7444.71511}, {"ts": 1775852760000, "open": 0.00545, "high": 0.00549, "low": 0.00544, "close": 0.00548, "volume": 3460805.0, "quote_volume": 18909.7041, "trades": 109, "taker_buy_quote": 10733.87017}, {"ts": 1775852820000, "open": 0.00549, "high": 0.00551, "low": 0.00548, "close": 0.0055, "volume": 1826558.0, "quote_volume": 10029.05524, "trades": 71, "taker_buy_quote": 7044.77914}, {"ts": 1775852880000, "open": 0.00549, "high": 0.00549, "low": 0.00546, "close": 0.00548, "volume": 2134476.0, "quote_volume": 11690.48778, "trades": 70, "taker_buy_quote": 3324.40907}, {"ts": 1775852940000, "open": 0.00548, "high": 0.00549, "low": 0.00547, "close": 0.00549, "volume": 191706.0, "quote_volume": 1050.3078, "trades": 12, "taker_buy_quote": 889.59355}, {"ts": 1775853000000, "open": 0.00549, "high": 0.00552, "low": 0.00549, "close": 0.00552, "volume": 2037603.0, "quote_volume": 11232.57463, "trades": 65, "taker_buy_quote": 9379.24737}, {"ts": 1775853060000, "open": 0.00552, "high": 0.00564, "low": 0.00551, "close": 0.00551, "volume": 24240210.0, "quote_volume": 135308.4286, "trades": 830, "taker_buy_quote": 89425.33835}, {"ts": 1775853120000, "open": 0.00552, "high": 0.00552, "low": 0.00549, "close": 0.00549, "volume": 2324717.0, "quote_volume": 12795.27821, "trades": 84, "taker_buy_quote": 8173.61359}, {"ts": 1775853180000, "open": 0.0055, "high": 0.00551, "low": 0.00548, "close": 0.0055, "volume": 2380937.0, "quote_volume": 13079.57052, "trades": 117, "taker_buy_quote": 7097.69195}, {"ts": 1775853240000, "open": 0.0055, "high": 0.00551, "low": 0.0055, "close": 0.00551, "volume": 152310.0, "quote_volume": 839.09571, "trades": 19, "taker_buy_quote": 504.15824}, {"ts": 1775853300000, "open": 0.00551, "high": 0.00555, "low": 0.00551, "close": 0.00555, "volume": 977912.0, "quote_volume": 5409.09456, "trades": 58, "taker_buy_quote": 2334.44392}, {"ts": 1775853360000, "open": 0.00554, "high": 0.00554, "low": 0.00551, "close": 0.00553, "volume": 1562107.0, "quote_volume": 8631.97339, "trades": 62, "taker_buy_quote": 5099.31517}, {"ts": 1775853420000, "open": 0.00554, "high": 0.00556, "low": 0.00553, "close": 0.00556, "volume": 2375208.0, "quote_volume": 13186.56089, "trades": 105, "taker_buy_quote": 9178.95801}, {"ts": 1775853480000, "open": 0.00556, "high": 0.00556, "low": 0.00555, "close": 0.00556, "volume": 1442210.0, "quote_volume": 8012.412, "trades": 46, "taker_buy_quote": 5099.84565}, {"ts": 1775853540000, "open": 0.00556, "high": 0.00558, "low": 0.00554, "close": 0.00556, "volume": 2691241.0, "quote_volume": 14962.75087, "trades": 108, "taker_buy_quote": 8815.34123}, {"ts": 1775853600000, "open": 0.00556, "high": 0.00557, "low": 0.00555, "close": 0.00556, "volume": 1638472.0, "quote_volume": 9107.06232, "trades": 78, "taker_buy_quote": 5544.87282}, {"ts": 1775853660000, "open": 0.00557, "high": 0.00557, "low": 0.00555, "close": 0.00555, "volume": 900633.0, "quote_volume": 5001.95592, "trades": 55, "taker_buy_quote": 1712.32484}, {"ts": 1775853720000, "open": 0.00555, "high": 0.00556, "low": 0.00553, "close": 0.00553, "volume": 2989633.0, "quote_volume": 16594.40861, "trades": 144, "taker_buy_quote": 8284.32098}, {"ts": 1775853780000, "open": 0.00554, "high": 0.00554, "low": 0.00553, "close": 0.00553, "volume": 1080118.0, "quote_volume": 5974.33242, "trades": 60, "taker_buy_quote": 3762.16652}, {"ts": 1775853840000, "open": 0.00553, "high": 0.00554, "low": 0.00552, "close": 0.00554, "volume": 1129212.0, "quote_volume": 6243.85923, "trades": 37, "taker_buy_quote": 1728.8732}, {"ts": 1775853900000, "open": 0.00553, "high": 0.00554, "low": 0.00553, "close": 0.00553, "volume": 271082.0, "quote_volume": 1499.16333, "trades": 21, "taker_buy_quote": 44.24798}, {"ts": 1775853960000, "open": 0.00553, "high": 0.00559, "low": 0.00553, "close": 0.00557, "volume": 10025739.0, "quote_volume": 55866.25951, "trades": 291, "taker_buy_quote": 42598.77731}, {"ts": 1775854020000, "open": 0.00557, "high": 0.00559, "low": 0.00557, "close": 0.00558, "volume": 2246448.0, "quote_volume": 12536.05051, "trades": 47, "taker_buy_quote": 7019.61137}, {"ts": 1775854080000, "open": 0.00559, "high": 0.00563, "low": 0.00558, "close": 0.00563, "volume": 6833884.0, "quote_volume": 38319.75343, "trades": 172, "taker_buy_quote": 32228.19909}, {"ts": 1775854140000, "open": 0.00561, "high": 0.00563, "low": 0.00561, "close": 0.00563, "volume": 2424023.0, "quote_volume": 13620.19401, "trades": 57, "taker_buy_quote": 9928.13273}, {"ts": 1775854200000, "open": 0.00562, "high": 0.00566, "low": 0.00562, "close": 0.00565, "volume": 6895034.0, "quote_volume": 38855.16665, "trades": 224, "taker_buy_quote": 25260.92622}, {"ts": 1775854260000, "open": 0.00565, "high": 0.00569, "low": 0.00563, "close": 0.00567, "volume": 5071934.0, "quote_volume": 28737.69845, "trades": 229, "taker_buy_quote": 20461.17786}, {"ts": 1775854320000, "open": 0.00567, "high": 0.00569, "low": 0.00565, "close": 0.00565, "volume": 2358728.0, "quote_volume": 13385.93696, "trades": 151, "taker_buy_quote": 8036.85822}, {"ts": 1775854380000, "open": 0.00565, "high": 0.0057, "low": 0.00564, "close": 0.00569, "volume": 6410207.0, "quote_volume": 36293.10727, "trades": 163, "taker_buy_quote": 15588.03551}, {"ts": 1775854440000, "open": 0.00569, "high": 0.0057, "low": 0.00568, "close": 0.00569, "volume": 1675272.0, "quote_volume": 9532.13531, "trades": 72, "taker_buy_quote": 6577.21608}, {"ts": 1775854500000, "open": 0.0057, "high": 0.0057, "low": 0.00567, "close": 0.0057, "volume": 3310793.0, "quote_volume": 18838.83576, "trades": 215, "taker_buy_quote": 9115.37859}, {"ts": 1775854560000, "open": 0.0057, "high": 0.00574, "low": 0.0057, "close": 0.00573, "volume": 2549894.0, "quote_volume": 14573.3736, "trades": 104, "taker_buy_quote": 9484.74735}, {"ts": 1775854620000, "open": 0.00572, "high": 0.00572, "low": 0.00569, "close": 0.00571, "volume": 2743916.0, "quote_volume": 15670.76199, "trades": 179, "taker_buy_quote": 5589.01269}, {"ts": 1775854680000, "open": 0.00571, "high": 0.00575, "low": 0.00571, "close": 0.00572, "volume": 1897833.0, "quote_volume": 10865.62393, "trades": 110, "taker_buy_quote": 5508.5281}, {"ts": 1775854740000, "open": 0.00571, "high": 0.00578, "low": 0.00571, "close": 0.00577, "volume": 5714438.0, "quote_volume": 32943.40504, "trades": 154, "taker_buy_quote": 26691.22356}, {"ts": 1775854800000, "open": 0.00576, "high": 0.0058, "low": 0.00572, "close": 0.00577, "volume": 9831400.0, "quote_volume": 56822.25347, "trades": 244, "taker_buy_quote": 46653.98145}, {"ts": 1775854860000, "open": 0.00576, "high": 0.00578, "low": 0.00574, "close": 0.00574, "volume": 2157845.0, "quote_volume": 12426.85318, "trades": 145, "taker_buy_quote": 6949.6763}, {"ts": 1775854920000, "open": 0.00575, "high": 0.00577, "low": 0.00573, "close": 0.00577, "volume": 3308157.0, "quote_volume": 19036.66961, "trades": 202, "taker_buy_quote": 7236.56089}, {"ts": 1775854980000, "open": 0.00576, "high": 0.00578, "low": 0.00574, "close": 0.00575, "volume": 1020525.0, "quote_volume": 5869.48033, "trades": 68, "taker_buy_quote": 2846.00914}, {"ts": 1775855040000, "open": 0.00574, "high": 0.00575, "low": 0.00572, "close": 0.00573, "volume": 223032.0, "quote_volume": 1280.17447, "trades": 17, "taker_buy_quote": 142.85211}, {"ts": 1775855100000, "open": 0.00573, "high": 0.00576, "low": 0.00573, "close": 0.00574, "volume": 926673.0, "quote_volume": 5320.96113, "trades": 43, "taker_buy_quote": 3373.66498}, {"ts": 1775855160000, "open": 0.00574, "high": 0.00574, "low": 0.00564, "close": 0.00566, "volume": 3091714.0, "quote_volume": 17560.22206, "trades": 148, "taker_buy_quote": 3264.69097}, {"ts": 1775855220000, "open": 0.00567, "high": 0.00567, "low": 0.00563, "close": 0.00563, "volume": 2130101.0, "quote_volume": 12015.77872, "trades": 75, "taker_buy_quote": 4495.34417}, {"ts": 1775855280000, "open": 0.00563, "high": 0.00567, "low": 0.00563, "close": 0.00566, "volume": 1239145.0, "quote_volume": 7006.81187, "trades": 65, "taker_buy_quote": 4737.53467}, {"ts": 1775855340000, "open": 0.00567, "high": 0.00575, "low": 0.00567, "close": 0.00575, "volume": 987967.0, "quote_volume": 5643.47069, "trades": 50, "taker_buy_quote": 4664.10149}, {"ts": 1775855400000, "open": 0.00576, "high": 0.00576, "low": 0.00569, "close": 0.0057, "volume": 1791191.0, "quote_volume": 10252.31527, "trades": 95, "taker_buy_quote": 3646.49215}, {"ts": 1775855460000, "open": 0.0057, "high": 0.0057, "low": 0.00566, "close": 0.00567, "volume": 1449443.0, "quote_volume": 8230.57688, "trades": 48, "taker_buy_quote": 2234.57889}, {"ts": 1775855520000, "open": 0.00567, "high": 0.00567, "low": 0.00565, "close": 0.00567, "volume": 314302.0, "quote_volume": 1782.06946, "trades": 11, "taker_buy_quote": 1775.60586}, {"ts": 1775855580000, "open": 0.00568, "high": 0.00569, "low": 0.00567, "close": 0.00569, "volume": 658825.0, "quote_volume": 3742.18639, "trades": 39, "taker_buy_quote": 1711.85067}, {"ts": 1775855640000, "open": 0.00568, "high": 0.0057, "low": 0.00568, "close": 0.0057, "volume": 1166455.0, "quote_volume": 6633.41657, "trades": 34, "taker_buy_quote": 4121.63661}, {"ts": 1775855700000, "open": 0.0057, "high": 0.0057, "low": 0.00569, "close": 0.00569, "volume": 108224.0, "quote_volume": 616.31828, "trades": 13, "taker_buy_quote": 298.5204}, {"ts": 1775855760000, "open": 0.00568, "high": 0.0057, "low": 0.00567, "close": 0.00568, "volume": 1576497.0, "quote_volume": 8976.48361, "trades": 63, "taker_buy_quote": 5696.14509}, {"ts": 1775855820000, "open": 0.00569, "high": 0.00572, "low": 0.00569, "close": 0.0057, "volume": 630252.0, "quote_volume": 3593.29083, "trades": 23, "taker_buy_quote": 3090.93288}, {"ts": 1775855880000, "open": 0.00569, "high": 0.0057, "low": 0.00569, "close": 0.00569, "volume": 579777.0, "quote_volume": 3301.36597, "trades": 34, "taker_buy_quote": 2125.66889}, {"ts": 1775855940000, "open": 0.00569, "high": 0.0057, "low": 0.00569, "close": 0.0057, "volume": 420146.0, "quote_volume": 2393.29983, "trades": 18, "taker_buy_quote": 1183.85762}, {"ts": 1775856000000, "open": 0.00569, "high": 0.00569, "low": 0.00569, "close": 0.00569, "volume": 300090.0, "quote_volume": 1707.5121, "trades": 13, "taker_buy_quote": 590.15542}, {"ts": 1775856060000, "open": 0.00568, "high": 0.0057, "low": 0.00568, "close": 0.00569, "volume": 596560.0, "quote_volume": 3393.77466, "trades": 35, "taker_buy_quote": 855.69564}, {"ts": 1775856120000, "open": 0.00569, "high": 0.00569, "low": 0.00567, "close": 0.00567, "volume": 1213801.0, "quote_volume": 6887.17244, "trades": 67, "taker_buy_quote": 1262.12167}, {"ts": 1775856180000, "open": 0.00568, "high": 0.00569, "low": 0.00568, "close": 0.00568, "volume": 277272.0, "quote_volume": 1575.02881, "trades": 20, "taker_buy_quote": 1072.38857}, {"ts": 1775856240000, "open": 0.00568, "high": 0.00568, "low": 0.00567, "close": 0.00567, "volume": 786510.0, "quote_volume": 4460.95095, "trades": 26, "taker_buy_quote": 565.22248}, {"ts": 1775856300000, "open": 0.00567, "high": 0.0057, "low": 0.00566, "close": 0.00569, "volume": 2452542.0, "quote_volume": 13928.90003, "trades": 116, "taker_buy_quote": 11589.08589}, {"ts": 1775856360000, "open": 0.00569, "high": 0.00569, "low": 0.00568, "close": 0.00569, "volume": 89429.0, "quote_volume": 508.75251, "trades": 12, "taker_buy_quote": 268.61921}, {"ts": 1775856420000, "open": 0.00568, "high": 0.00569, "low": 0.00568, "close": 0.00568, "volume": 18695.0, "quote_volume": 106.24432, "trades": 5, "taker_buy_quote": 32.27368}, {"ts": 1775856480000, "open": 0.00569, "high": 0.00569, "low": 0.00568, "close": 0.00569, "volume": 164089.0, "quote_volume": 932.35064, "trades": 9, "taker_buy_quote": 184.99328}, {"ts": 1775856540000, "open": 0.00569, "high": 0.00569, "low": 0.00568, "close": 0.00568, "volume": 249188.0, "quote_volume": 1416.17688, "trades": 8, "taker_buy_quote": 448.96376}, {"ts": 1775856600000, "open": 0.00568, "high": 0.00568, "low": 0.00561, "close": 0.00562, "volume": 2168199.0, "quote_volume": 12222.4309, "trades": 104, "taker_buy_quote": 2930.31459}, {"ts": 1775856660000, "open": 0.00562, "high": 0.00566, "low": 0.00561, "close": 0.00566, "volume": 2118872.0, "quote_volume": 11951.14868, "trades": 62, "taker_buy_quote": 8202.85935}, {"ts": 1775856720000, "open": 0.00567, "high": 0.00567, "low": 0.00565, "close": 0.00567, "volume": 2979538.0, "quote_volume": 16885.63711, "trades": 85, "taker_buy_quote": 3755.7406}, {"ts": 1775856780000, "open": 0.00567, "high": 0.00567, "low": 0.00563, "close": 0.00564, "volume": 123229.0, "quote_volume": 695.53335, "trades": 12, "taker_buy_quote": 151.5717}, {"ts": 1775856840000, "open": 0.00564, "high": 0.00564, "low": 0.00561, "close": 0.00562, "volume": 1386237.0, "quote_volume": 7788.27618, "trades": 33, "taker_buy_quote": 120.81692}, {"ts": 1775856900000, "open": 0.00562, "high": 0.00563, "low": 0.00561, "close": 0.00561, "volume": 1317361.0, "quote_volume": 7397.51286, "trades": 38, "taker_buy_quote": 6019.15612}, {"ts": 1775856960000, "open": 0.00562, "high": 0.00564, "low": 0.00561, "close": 0.00562, "volume": 650957.0, "quote_volume": 3655.91059, "trades": 40, "taker_buy_quote": 690.73462}, {"ts": 1775857020000, "open": 0.00561, "high": 0.00561, "low": 0.00558, "close": 0.00561, "volume": 1551806.0, "quote_volume": 8677.58104, "trades": 67, "taker_buy_quote": 3193.29009}, {"ts": 1775857080000, "open": 0.00561, "high": 0.00562, "low": 0.0056, "close": 0.00561, "volume": 368564.0, "quote_volume": 2068.05912, "trades": 28, "taker_buy_quote": 1481.69356}, {"ts": 1775857140000, "open": 0.00562, "high": 0.00563, "low": 0.00561, "close": 0.00562, "volume": 328718.0, "quote_volume": 1848.45116, "trades": 34, "taker_buy_quote": 262.04854}, {"ts": 1775857200000, "open": 0.00563, "high": 0.00565, "low": 0.00562, "close": 0.00564, "volume": 1084971.0, "quote_volume": 6112.87196, "trades": 65, "taker_buy_quote": 4027.88601}, {"ts": 1775857260000, "open": 0.00565, "high": 0.00565, "low": 0.00562, "close": 0.00563, "volume": 515077.0, "quote_volume": 2900.98049, "trades": 47, "taker_buy_quote": 1041.88933}, {"ts": 1775857320000, "open": 0.00563, "high": 0.00563, "low": 0.00562, "close": 0.00562, "volume": 774508.0, "quote_volume": 4357.01613, "trades": 36, "taker_buy_quote": 711.93576}, {"ts": 1775857380000, "open": 0.00563, "high": 0.00563, "low": 0.00562, "close": 0.00562, "volume": 237522.0, "quote_volume": 1335.80738, "trades": 22, "taker_buy_quote": 525.69562}, {"ts": 1775857440000, "open": 0.00563, "high": 0.00566, "low": 0.00562, "close": 0.00564, "volume": 753116.0, "quote_volume": 4246.79597, "trades": 70, "taker_buy_quote": 770.37197}, {"ts": 1775857500000, "open": 0.00564, "high": 0.00564, "low": 0.00561, "close": 0.00561, "volume": 400008.0, "quote_volume": 2249.9377, "trades": 13, "taker_buy_quote": 173.78658}, {"ts": 1775857560000, "open": 0.00561, "high": 0.00563, "low": 0.0056, "close": 0.00562, "volume": 766904.0, "quote_volume": 4303.82364, "trades": 47, "taker_buy_quote": 2135.3273}, {"ts": 1775857620000, "open": 0.00562, "high": 0.00563, "low": 0.00562, "close": 0.00563, "volume": 657145.0, "quote_volume": 3697.82094, "trades": 46, "taker_buy_quote": 2693.362}, {"ts": 1775857680000, "open": 0.00563, "high": 0.00564, "low": 0.00562, "close": 0.00564, "volume": 131249.0, "quote_volume": 739.54721, "trades": 9, "taker_buy_quote": 717.26953}, {"ts": 1775857740000, "open": 0.00564, "high": 0.00568, "low": 0.00563, "close": 0.00565, "volume": 1845868.0, "quote_volume": 10441.84524, "trades": 115, "taker_buy_quote": 5310.28227}, {"ts": 1775857800000, "open": 0.00565, "high": 0.00565, "low": 0.00563, "close": 0.00563, "volume": 616728.0, "quote_volume": 3476.00014, "trades": 15, "taker_buy_quote": 940.05236}, {"ts": 1775857860000, "open": 0.00563, "high": 0.00563, "low": 0.00562, "close": 0.00563, "volume": 356137.0, "quote_volume": 2001.66846, "trades": 14, "taker_buy_quote": 561.43106}, {"ts": 1775857920000, "open": 0.00563, "high": 0.00563, "low": 0.00562, "close": 0.00562, "volume": 38153.0, "quote_volume": 214.44646, "trades": 4, "taker_buy_quote": 14.9758}, {"ts": 1775857980000, "open": 0.00562, "high": 0.00562, "low": 0.0056, "close": 0.00561, "volume": 307371.0, "quote_volume": 1724.5791, "trades": 12, "taker_buy_quote": 86.66328}, {"ts": 1775858040000, "open": 0.00562, "high": 0.00563, "low": 0.00561, "close": 0.00563, "volume": 362472.0, "quote_volume": 2036.90263, "trades": 38, "taker_buy_quote": 875.24211}, {"ts": 1775858100000, "open": 0.00561, "high": 0.00561, "low": 0.00556, "close": 0.0056, "volume": 5113559.0, "quote_volume": 28544.09098, "trades": 182, "taker_buy_quote": 8022.98701}, {"ts": 1775858160000, "open": 0.0056, "high": 0.00565, "low": 0.0056, "close": 0.00565, "volume": 1042070.0, "quote_volume": 5863.38553, "trades": 73, "taker_buy_quote": 4567.44156}, {"ts": 1775858220000, "open": 0.00565, "high": 0.00566, "low": 0.00563, "close": 0.00563, "volume": 535425.0, "quote_volume": 3022.75946, "trades": 29, "taker_buy_quote": 1615.83728}, {"ts": 1775858280000, "open": 0.00563, "high": 0.00564, "low": 0.00558, "close": 0.0056, "volume": 3843970.0, "quote_volume": 21525.12591, "trades": 112, "taker_buy_quote": 4235.89451}, {"ts": 1775858340000, "open": 0.00561, "high": 0.00564, "low": 0.0056, "close": 0.00563, "volume": 1004653.0, "quote_volume": 5648.02062, "trades": 74, "taker_buy_quote": 2126.50536}, {"ts": 1775858400000, "open": 0.00563, "high": 0.00564, "low": 0.00561, "close": 0.00563, "volume": 1274168.0, "quote_volume": 7165.4714, "trades": 45, "taker_buy_quote": 1017.90562}, {"ts": 1775858460000, "open": 0.00562, "high": 0.00562, "low": 0.0056, "close": 0.00561, "volume": 640436.0, "quote_volume": 3588.37866, "trades": 38, "taker_buy_quote": 1331.91103}, {"ts": 1775858520000, "open": 0.00561, "high": 0.00574, "low": 0.00561, "close": 0.00572, "volume": 5849631.0, "quote_volume": 33227.69799, "trades": 187, "taker_buy_quote": 26572.08109}, {"ts": 1775858580000, "open": 0.00571, "high": 0.0058, "low": 0.00566, "close": 0.00578, "volume": 13740117.0, "quote_volume": 79031.87542, "trades": 537, "taker_buy_quote": 45187.90351}, {"ts": 1775858640000, "open": 0.00577, "high": 0.00579, "low": 0.00572, "close": 0.00573, "volume": 5672181.0, "quote_volume": 32600.15675, "trades": 275, "taker_buy_quote": 14535.42977}, {"ts": 1775858700000, "open": 0.00572, "high": 0.00575, "low": 0.00572, "close": 0.00573, "volume": 3365165.0, "quote_volume": 19284.80954, "trades": 98, "taker_buy_quote": 10466.2536}, {"ts": 1775858760000, "open": 0.00573, "high": 0.00576, "low": 0.00572, "close": 0.00576, "volume": 1741568.0, "quote_volume": 10014.05428, "trades": 77, "taker_buy_quote": 8383.32529}, {"ts": 1775858820000, "open": 0.00576, "high": 0.0058, "low": 0.00573, "close": 0.0058, "volume": 2339204.0, "quote_volume": 13511.50949, "trades": 163, "taker_buy_quote": 6283.59449}, {"ts": 1775858880000, "open": 0.00579, "high": 0.00581, "low": 0.00577, "close": 0.00581, "volume": 951968.0, "quote_volume": 5513.04128, "trades": 56, "taker_buy_quote": 3294.5579}, {"ts": 1775858940000, "open": 0.0058, "high": 0.00581, "low": 0.00578, "close": 0.00579, "volume": 686523.0, "quote_volume": 3979.48373, "trades": 37, "taker_buy_quote": 2076.89732}, {"ts": 1775859000000, "open": 0.00579, "high": 0.00585, "low": 0.00576, "close": 0.00584, "volume": 9656691.0, "quote_volume": 56193.86574, "trades": 407, "taker_buy_quote": 35856.47963}, {"ts": 1775859060000, "open": 0.00584, "high": 0.00589, "low": 0.00583, "close": 0.00587, "volume": 2964093.0, "quote_volume": 17385.4827, "trades": 267, "taker_buy_quote": 5904.77691}, {"ts": 1775859120000, "open": 0.00587, "high": 0.00588, "low": 0.00585, "close": 0.00587, "volume": 1434392.0, "quote_volume": 8416.68796, "trades": 92, "taker_buy_quote": 4451.36123}, {"ts": 1775859180000, "open": 0.00587, "high": 0.00587, "low": 0.00583, "close": 0.00584, "volume": 2330070.0, "quote_volume": 13628.5754, "trades": 107, "taker_buy_quote": 7739.20964}, {"ts": 1775859240000, "open": 0.00584, "high": 0.00585, "low": 0.00581, "close": 0.00583, "volume": 2752177.0, "quote_volume": 16037.52879, "trades": 78, "taker_buy_quote": 8371.73628}, {"ts": 1775859300000, "open": 0.00583, "high": 0.00585, "low": 0.00581, "close": 0.00583, "volume": 2327235.0, "quote_volume": 13564.57035, "trades": 125, "taker_buy_quote": 7649.18693}, {"ts": 1775859360000, "open": 0.00582, "high": 0.0059, "low": 0.0058, "close": 0.0059, "volume": 7362565.0, "quote_volume": 43097.02132, "trades": 378, "taker_buy_quote": 26877.0855}, {"ts": 1775859420000, "open": 0.0059, "high": 0.006, "low": 0.00589, "close": 0.00599, "volume": 7135697.0, "quote_volume": 42531.54067, "trades": 299, "taker_buy_quote": 27321.84362}, {"ts": 1775859480000, "open": 0.00599, "high": 0.00611, "low": 0.00595, "close": 0.00611, "volume": 12683455.0, "quote_volume": 76544.65066, "trades": 710, "taker_buy_quote": 42510.76771}, {"ts": 1775859540000, "open": 0.0061, "high": 0.00613, "low": 0.00607, "close": 0.00612, "volume": 5644907.0, "quote_volume": 34444.57113, "trades": 236, "taker_buy_quote": 17550.62083}, {"ts": 1775859600000, "open": 0.00611, "high": 0.00611, "low": 0.00601, "close": 0.00602, "volume": 4377778.0, "quote_volume": 26508.09074, "trades": 245, "taker_buy_quote": 10892.24377}, {"ts": 1775859660000, "open": 0.00601, "high": 0.00605, "low": 0.006, "close": 0.00605, "volume": 6653967.0, "quote_volume": 39982.57792, "trades": 210, "taker_buy_quote": 11281.96057}, {"ts": 1775859720000, "open": 0.00605, "high": 0.0062, "low": 0.00603, "close": 0.00611, "volume": 8355484.0, "quote_volume": 51114.29569, "trades": 402, "taker_buy_quote": 30013.72562}, {"ts": 1775859780000, "open": 0.0061, "high": 0.00615, "low": 0.00609, "close": 0.00611, "volume": 4047797.0, "quote_volume": 24756.60851, "trades": 184, "taker_buy_quote": 9810.35672}, {"ts": 1775859840000, "open": 0.00611, "high": 0.00612, "low": 0.00605, "close": 0.00609, "volume": 8069156.0, "quote_volume": 49138.75991, "trades": 304, "taker_buy_quote": 7328.17552}, {"ts": 1775859900000, "open": 0.00609, "high": 0.00609, "low": 0.00603, "close": 0.00605, "volume": 3280490.0, "quote_volume": 19879.69425, "trades": 154, "taker_buy_quote": 4376.14623}, {"ts": 1775859960000, "open": 0.00605, "high": 0.00608, "low": 0.00605, "close": 0.00605, "volume": 1441666.0, "quote_volume": 8737.99375, "trades": 103, "taker_buy_quote": 4564.5882}, {"ts": 1775860020000, "open": 0.00605, "high": 0.00608, "low": 0.00605, "close": 0.00607, "volume": 591717.0, "quote_volume": 3587.88258, "trades": 63, "taker_buy_quote": 1540.59513}, {"ts": 1775860080000, "open": 0.00606, "high": 0.00608, "low": 0.00603, "close": 0.00605, "volume": 2957821.0, "quote_volume": 17896.8438, "trades": 254, "taker_buy_quote": 4860.58922}, {"ts": 1775860140000, "open": 0.00605, "high": 0.00606, "low": 0.00601, "close": 0.00604, "volume": 3083701.0, "quote_volume": 18612.60291, "trades": 261, "taker_buy_quote": 4136.71371}, {"ts": 1775860200000, "open": 0.00604, "high": 0.00604, "low": 0.006, "close": 0.00603, "volume": 1143335.0, "quote_volume": 6881.93555, "trades": 77, "taker_buy_quote": 1829.52527}, {"ts": 1775860260000, "open": 0.00603, "high": 0.00603, "low": 0.006, "close": 0.00603, "volume": 477579.0, "quote_volume": 2875.26203, "trades": 48, "taker_buy_quote": 1494.83632}, {"ts": 1775860320000, "open": 0.00603, "high": 0.00604, "low": 0.006, "close": 0.00601, "volume": 2300403.0, "quote_volume": 13843.85871, "trades": 121, "taker_buy_quote": 4007.71763}, {"ts": 1775860380000, "open": 0.00602, "high": 0.00602, "low": 0.006, "close": 0.006, "volume": 15869296.0, "quote_volume": 95223.53472, "trades": 329, "taker_buy_quote": 1800.12547}, {"ts": 1775860440000, "open": 0.006, "high": 0.00604, "low": 0.00597, "close": 0.00602, "volume": 3772284.0, "quote_volume": 22645.78828, "trades": 297, "taker_buy_quote": 11848.7781}, {"ts": 1775860500000, "open": 0.00602, "high": 0.00602, "low": 0.00596, "close": 0.00596, "volume": 2023903.0, "quote_volume": 12095.00197, "trades": 178, "taker_buy_quote": 3400.68595}, {"ts": 1775860560000, "open": 0.00597, "high": 0.00598, "low": 0.00591, "close": 0.00593, "volume": 2031983.0, "quote_volume": 12090.87816, "trades": 125, "taker_buy_quote": 3028.59601}, {"ts": 1775860620000, "open": 0.00594, "high": 0.00594, "low": 0.00591, "close": 0.00593, "volume": 1558393.0, "quote_volume": 9231.84582, "trades": 68, "taker_buy_quote": 5240.81534}, {"ts": 1775860680000, "open": 0.00593, "high": 0.00594, "low": 0.0059, "close": 0.00591, "volume": 1375006.0, "quote_volume": 8137.1202, "trades": 73, "taker_buy_quote": 1303.44785}, {"ts": 1775860740000, "open": 0.0059, "high": 0.00591, "low": 0.00587, "close": 0.00587, "volume": 1360866.0, "quote_volume": 8013.25158, "trades": 68, "taker_buy_quote": 1136.47687}, {"ts": 1775860800000, "open": 0.00588, "high": 0.0059, "low": 0.00588, "close": 0.0059, "volume": 842132.0, "quote_volume": 4963.27692, "trades": 56, "taker_buy_quote": 3813.62501}, {"ts": 1775860860000, "open": 0.00589, "high": 0.0059, "low": 0.00587, "close": 0.0059, "volume": 452486.0, "quote_volume": 2664.07268, "trades": 30, "taker_buy_quote": 1835.60263}, {"ts": 1775860920000, "open": 0.00589, "high": 0.00593, "low": 0.00589, "close": 0.00593, "volume": 413950.0, "quote_volume": 2445.52391, "trades": 22, "taker_buy_quote": 2033.39121}, {"ts": 1775860980000, "open": 0.00592, "high": 0.00594, "low": 0.00591, "close": 0.00593, "volume": 266986.0, "quote_volume": 1582.25758, "trades": 20, "taker_buy_quote": 1461.43646}, {"ts": 1775861040000, "open": 0.00592, "high": 0.00592, "low": 0.00591, "close": 0.00591, "volume": 437514.0, "quote_volume": 2586.27301, "trades": 24, "taker_buy_quote": 1306.20649}, {"ts": 1775861100000, "open": 0.00591, "high": 0.00593, "low": 0.00591, "close": 0.00592, "volume": 1584488.0, "quote_volume": 9380.7341, "trades": 35, "taker_buy_quote": 8676.65526}, {"ts": 1775861160000, "open": 0.00593, "high": 0.00596, "low": 0.00591, "close": 0.00596, "volume": 1286820.0, "quote_volume": 7640.01126, "trades": 69, "taker_buy_quote": 6726.1969}, {"ts": 1775861220000, "open": 0.00595, "high": 0.00595, "low": 0.00594, "close": 0.00594, "volume": 294413.0, "quote_volume": 1750.46445, "trades": 20, "taker_buy_quote": 1411.46192}, {"ts": 1775861280000, "open": 0.00594, "high": 0.00598, "low": 0.00594, "close": 0.00598, "volume": 1147457.0, "quote_volume": 6849.01601, "trades": 48, "taker_buy_quote": 5321.30937}, {"ts": 1775861340000, "open": 0.00598, "high": 0.00598, "low": 0.00592, "close": 0.00592, "volume": 1509517.0, "quote_volume": 8995.79951, "trades": 111, "taker_buy_quote": 2474.82629}, {"ts": 1775861400000, "open": 0.00592, "high": 0.00595, "low": 0.0059, "close": 0.00595, "volume": 680798.0, "quote_volume": 4027.4875, "trades": 42, "taker_buy_quote": 1963.06006}, {"ts": 1775861460000, "open": 0.00595, "high": 0.00596, "low": 0.00594, "close": 0.00595, "volume": 58244.0, "quote_volume": 346.24817, "trades": 7, "taker_buy_quote": 94.26996}, {"ts": 1775861520000, "open": 0.00596, "high": 0.00597, "low": 0.00594, "close": 0.00594, "volume": 304836.0, "quote_volume": 1817.56188, "trades": 28, "taker_buy_quote": 1204.47778}, {"ts": 1775861580000, "open": 0.00594, "high": 0.00595, "low": 0.00594, "close": 0.00595, "volume": 77811.0, "quote_volume": 462.3996, "trades": 8, "taker_buy_quote": 329.48022}, {"ts": 1775861640000, "open": 0.00596, "high": 0.00597, "low": 0.00595, "close": 0.00597, "volume": 171475.0, "quote_volume": 1022.01104, "trades": 18, "taker_buy_quote": 544.13824}, {"ts": 1775861700000, "open": 0.00597, "high": 0.00597, "low": 0.00595, "close": 0.00596, "volume": 1163476.0, "quote_volume": 6934.25043, "trades": 42, "taker_buy_quote": 1783.07103}, {"ts": 1775861760000, "open": 0.00596, "high": 0.00597, "low": 0.00588, "close": 0.00592, "volume": 4379469.0, "quote_volume": 25936.78639, "trades": 229, "taker_buy_quote": 7557.40592}, {"ts": 1775861820000, "open": 0.00591, "high": 0.00591, "low": 0.00587, "close": 0.00588, "volume": 1871304.0, "quote_volume": 11010.96243, "trades": 82, "taker_buy_quote": 2061.47461}, {"ts": 1775861880000, "open": 0.00589, "high": 0.0059, "low": 0.00589, "close": 0.0059, "volume": 313970.0, "quote_volume": 1852.13558, "trades": 24, "taker_buy_quote": 886.81668}, {"ts": 1775861940000, "open": 0.0059, "high": 0.00592, "low": 0.00589, "close": 0.00589, "volume": 768446.0, "quote_volume": 4536.37607, "trades": 56, "taker_buy_quote": 2503.94164}, {"ts": 1775862000000, "open": 0.0059, "high": 0.0059, "low": 0.00587, "close": 0.0059, "volume": 920691.0, "quote_volume": 5422.61794, "trades": 56, "taker_buy_quote": 3977.4083}, {"ts": 1775862060000, "open": 0.00589, "high": 0.00589, "low": 0.0058, "close": 0.00584, "volume": 5009753.0, "quote_volume": 29246.02196, "trades": 177, "taker_buy_quote": 13753.49106}, {"ts": 1775862120000, "open": 0.00584, "high": 0.00585, "low": 0.00582, "close": 0.00584, "volume": 476441.0, "quote_volume": 2780.11843, "trades": 30, "taker_buy_quote": 1867.12703}, {"ts": 1775862180000, "open": 0.00584, "high": 0.00586, "low": 0.00583, "close": 0.00586, "volume": 1522945.0, "quote_volume": 8898.46864, "trades": 42, "taker_buy_quote": 6107.29441}, {"ts": 1775862240000, "open": 0.00586, "high": 0.00588, "low": 0.00586, "close": 0.00586, "volume": 897891.0, "quote_volume": 5267.20452, "trades": 34, "taker_buy_quote": 2433.98105}, {"ts": 1775862300000, "open": 0.00586, "high": 0.00586, "low": 0.00583, "close": 0.00583, "volume": 746109.0, "quote_volume": 4363.55158, "trades": 39, "taker_buy_quote": 3050.23946}, {"ts": 1775862360000, "open": 0.00584, "high": 0.00588, "low": 0.00584, "close": 0.00588, "volume": 957459.0, "quote_volume": 5615.71446, "trades": 45, "taker_buy_quote": 5039.98317}, {"ts": 1775862420000, "open": 0.00587, "high": 0.00588, "low": 0.00586, "close": 0.00588, "volume": 580034.0, "quote_volume": 3407.07967, "trades": 27, "taker_buy_quote": 3076.47668}, {"ts": 1775862480000, "open": 0.00588, "high": 0.00588, "low": 0.00588, "close": 0.00588, "volume": 397990.0, "quote_volume": 2340.1812, "trades": 21, "taker_buy_quote": 765.40548}, {"ts": 1775862540000, "open": 0.00588, "high": 0.0059, "low": 0.00587, "close": 0.00589, "volume": 873004.0, "quote_volume": 5135.96886, "trades": 35, "taker_buy_quote": 1306.10182}, {"ts": 1775862600000, "open": 0.00589, "high": 0.00594, "low": 0.00589, "close": 0.00592, "volume": 2479542.0, "quote_volume": 14658.84069, "trades": 82, "taker_buy_quote": 12846.69824}, {"ts": 1775862660000, "open": 0.00592, "high": 0.00593, "low": 0.00591, "close": 0.00592, "volume": 845209.0, "quote_volume": 5005.80544, "trades": 42, "taker_buy_quote": 2545.74}, {"ts": 1775862720000, "open": 0.00593, "high": 0.00594, "low": 0.00592, "close": 0.00594, "volume": 1564873.0, "quote_volume": 9274.42591, "trades": 58, "taker_buy_quote": 4208.68119}, {"ts": 1775862780000, "open": 0.00594, "high": 0.00595, "low": 0.00591, "close": 0.00595, "volume": 1294166.0, "quote_volume": 7681.87209, "trades": 49, "taker_buy_quote": 5296.25344}, {"ts": 1775862840000, "open": 0.00595, "high": 0.00599, "low": 0.00595, "close": 0.00599, "volume": 1188971.0, "quote_volume": 7094.58283, "trades": 52, "taker_buy_quote": 4824.18921}, {"ts": 1775862900000, "open": 0.00598, "high": 0.00605, "low": 0.00598, "close": 0.00604, "volume": 2253019.0, "quote_volume": 13538.17971, "trades": 103, "taker_buy_quote": 10880.04942}, {"ts": 1775862960000, "open": 0.00604, "high": 0.00624, "low": 0.00604, "close": 0.00613, "volume": 8023850.0, "quote_volume": 49096.30105, "trades": 379, "taker_buy_quote": 33813.31107}, {"ts": 1775863020000, "open": 0.00613, "high": 0.00613, "low": 0.00603, "close": 0.00606, "volume": 2787330.0, "quote_volume": 16894.00118, "trades": 168, "taker_buy_quote": 5239.48909}, {"ts": 1775863080000, "open": 0.00606, "high": 0.00606, "low": 0.00598, "close": 0.00599, "volume": 2221667.0, "quote_volume": 13372.77641, "trades": 134, "taker_buy_quote": 4199.76872}, {"ts": 1775863140000, "open": 0.006, "high": 0.00601, "low": 0.00597, "close": 0.00598, "volume": 805079.0, "quote_volume": 4822.23948, "trades": 66, "taker_buy_quote": 2473.98269}, {"ts": 1775863200000, "open": 0.00597, "high": 0.00604, "low": 0.00597, "close": 0.00599, "volume": 2183930.0, "quote_volume": 13102.88598, "trades": 114, "taker_buy_quote": 4258.33018}, {"ts": 1775863260000, "open": 0.00598, "high": 0.00598, "low": 0.00596, "close": 0.00596, "volume": 591044.0, "quote_volume": 3525.3497, "trades": 42, "taker_buy_quote": 816.62369}, {"ts": 1775863320000, "open": 0.00597, "high": 0.00598, "low": 0.00592, "close": 0.00593, "volume": 1298031.0, "quote_volume": 7724.87678, "trades": 67, "taker_buy_quote": 1634.84682}, {"ts": 1775863380000, "open": 0.00594, "high": 0.00599, "low": 0.00593, "close": 0.00599, "volume": 1413360.0, "quote_volume": 8418.94216, "trades": 82, "taker_buy_quote": 6917.68457}, {"ts": 1775863440000, "open": 0.00598, "high": 0.00599, "low": 0.00598, "close": 0.00598, "volume": 162207.0, "quote_volume": 970.19096, "trades": 12, "taker_buy_quote": 701.10118}, {"ts": 1775863500000, "open": 0.00598, "high": 0.00598, "low": 0.00592, "close": 0.00592, "volume": 2453767.0, "quote_volume": 14591.53058, "trades": 120, "taker_buy_quote": 3474.02089}, {"ts": 1775863560000, "open": 0.00592, "high": 0.00597, "low": 0.00592, "close": 0.00597, "volume": 346877.0, "quote_volume": 2066.0008, "trades": 26, "taker_buy_quote": 1935.34326}, {"ts": 1775863620000, "open": 0.00596, "high": 0.00596, "low": 0.00592, "close": 0.00594, "volume": 848528.0, "quote_volume": 5032.79346, "trades": 51, "taker_buy_quote": 891.9302}, {"ts": 1775863680000, "open": 0.00595, "high": 0.00595, "low": 0.00594, "close": 0.00594, "volume": 60038.0, "quote_volume": 356.65069, "trades": 7, "taker_buy_quote": 283.55305}, {"ts": 1775863740000, "open": 0.00594, "high": 0.00594, "low": 0.00593, "close": 0.00593, "volume": 627251.0, "quote_volume": 3722.15491, "trades": 23, "taker_buy_quote": 793.3306}, {"ts": 1775863800000, "open": 0.00594, "high": 0.00597, "low": 0.00594, "close": 0.00597, "volume": 231157.0, "quote_volume": 1374.91448, "trades": 17, "taker_buy_quote": 954.5585}, {"ts": 1775863860000, "open": 0.00596, "high": 0.00596, "low": 0.00593, "close": 0.00593, "volume": 206869.0, "quote_volume": 1228.77238, "trades": 17, "taker_buy_quote": 114.5083}, {"ts": 1775863920000, "open": 0.00593, "high": 0.00595, "low": 0.00593, "close": 0.00594, "volume": 428795.0, "quote_volume": 2547.97805, "trades": 30, "taker_buy_quote": 1171.37928}, {"ts": 1775863980000, "open": 0.00593, "high": 0.00595, "low": 0.00592, "close": 0.00594, "volume": 327584.0, "quote_volume": 1944.29915, "trades": 22, "taker_buy_quote": 1349.13923}, {"ts": 1775864040000, "open": 0.00594, "high": 0.00595, "low": 0.00594, "close": 0.00594, "volume": 451575.0, "quote_volume": 2684.86645, "trades": 29, "taker_buy_quote": 1723.35739}, {"ts": 1775864100000, "open": 0.00595, "high": 0.00595, "low": 0.00594, "close": 0.00595, "volume": 444506.0, "quote_volume": 2640.72993, "trades": 13, "taker_buy_quote": 455.87319}, {"ts": 1775864160000, "open": 0.00595, "high": 0.00595, "low": 0.00593, "close": 0.00594, "volume": 107011.0, "quote_volume": 636.25657, "trades": 13, "taker_buy_quote": 240.07911}, {"ts": 1775864220000, "open": 0.00595, "high": 0.00595, "low": 0.00594, "close": 0.00595, "volume": 135450.0, "quote_volume": 804.60497, "trades": 10, "taker_buy_quote": 751.15091}, {"ts": 1775864280000, "open": 0.00594, "high": 0.00595, "low": 0.00592, "close": 0.00594, "volume": 318353.0, "quote_volume": 1888.11289, "trades": 18, "taker_buy_quote": 192.5665}, {"ts": 1775864340000, "open": 0.00592, "high": 0.00592, "low": 0.00589, "close": 0.00589, "volume": 1966651.0, "quote_volume": 11606.87476, "trades": 110, "taker_buy_quote": 2169.08643}, {"ts": 1775864400000, "open": 0.00591, "high": 0.00591, "low": 0.00589, "close": 0.0059, "volume": 489666.0, "quote_volume": 2889.56312, "trades": 36, "taker_buy_quote": 894.95011}, {"ts": 1775864460000, "open": 0.0059, "high": 0.00591, "low": 0.0059, "close": 0.00591, "volume": 121994.0, "quote_volume": 719.82194, "trades": 9, "taker_buy_quote": 33.88794}, {"ts": 1775864520000, "open": 0.00592, "high": 0.00592, "low": 0.0059, "close": 0.0059, "volume": 109254.0, "quote_volume": 645.15316, "trades": 7, "taker_buy_quote": 97.8576}, {"ts": 1775864580000, "open": 0.00591, "high": 0.00592, "low": 0.0059, "close": 0.0059, "volume": 865529.0, "quote_volume": 5109.89803, "trades": 39, "taker_buy_quote": 1762.0578}, {"ts": 1775864640000, "open": 0.00591, "high": 0.00591, "low": 0.00587, "close": 0.00589, "volume": 741976.0, "quote_volume": 4369.94692, "trades": 52, "taker_buy_quote": 379.3426}, {"ts": 1775864700000, "open": 0.00588, "high": 0.0059, "low": 0.00588, "close": 0.0059, "volume": 280942.0, "quote_volume": 1654.40524, "trades": 11, "taker_buy_quote": 1018.38984}, {"ts": 1775864760000, "open": 0.0059, "high": 0.0059, "low": 0.00588, "close": 0.0059, "volume": 989331.0, "quote_volume": 5831.39956, "trades": 70, "taker_buy_quote": 2862.22161}, {"ts": 1775864820000, "open": 0.00591, "high": 0.00591, "low": 0.00588, "close": 0.00588, "volume": 285312.0, "quote_volume": 1681.16212, "trades": 27, "taker_buy_quote": 866.65022}, {"ts": 1775864880000, "open": 0.00588, "high": 0.00589, "low": 0.00588, "close": 0.00588, "volume": 129495.0, "quote_volume": 761.587, "trades": 17, "taker_buy_quote": 669.60028}, {"ts": 1775864940000, "open": 0.00588, "high": 0.00588, "low": 0.00586, "close": 0.00588, "volume": 923823.0, "quote_volume": 5415.3045, "trades": 31, "taker_buy_quote": 2139.14986}, {"ts": 1775865000000, "open": 0.00588, "high": 0.0059, "low": 0.00588, "close": 0.0059, "volume": 729998.0, "quote_volume": 4301.25905, "trades": 45, "taker_buy_quote": 3246.07407}, {"ts": 1775865060000, "open": 0.00589, "high": 0.00589, "low": 0.00586, "close": 0.00587, "volume": 482465.0, "quote_volume": 2836.01416, "trades": 35, "taker_buy_quote": 1465.77782}, {"ts": 1775865120000, "open": 0.00588, "high": 0.00589, "low": 0.00587, "close": 0.00587, "volume": 512372.0, "quote_volume": 3011.8828, "trades": 38, "taker_buy_quote": 1618.80089}, {"ts": 1775865180000, "open": 0.00588, "high": 0.00588, "low": 0.00587, "close": 0.00588, "volume": 51036.0, "quote_volume": 300.03566, "trades": 7, "taker_buy_quote": 35.82684}, {"ts": 1775865240000, "open": 0.00587, "high": 0.00587, "low": 0.00585, "close": 0.00586, "volume": 901393.0, "quote_volume": 5288.62495, "trades": 20, "taker_buy_quote": 139.04856}, {"ts": 1775865300000, "open": 0.00586, "high": 0.00587, "low": 0.00586, "close": 0.00586, "volume": 29510.0, "quote_volume": 173.16273, "trades": 6, "taker_buy_quote": 137.43431}, {"ts": 1775865360000, "open": 0.00586, "high": 0.00586, "low": 0.00585, "close": 0.00586, "volume": 200125.0, "quote_volume": 1172.02328, "trades": 17, "taker_buy_quote": 27.03804}, {"ts": 1775865420000, "open": 0.00586, "high": 0.00588, "low": 0.00586, "close": 0.00587, "volume": 1164207.0, "quote_volume": 6834.69897, "trades": 43, "taker_buy_quote": 3190.13249}, {"ts": 1775865480000, "open": 0.00587, "high": 0.00591, "low": 0.00587, "close": 0.0059, "volume": 334630.0, "quote_volume": 1972.13732, "trades": 24, "taker_buy_quote": 1620.01352}, {"ts": 1775865540000, "open": 0.0059, "high": 0.0059, "low": 0.0059, "close": 0.0059, "volume": 316077.0, "quote_volume": 1864.8543, "trades": 14, "taker_buy_quote": 1750.9253}, {"ts": 1775865600000, "open": 0.0059, "high": 0.00591, "low": 0.00588, "close": 0.00588, "volume": 1032575.0, "quote_volume": 6082.78285, "trades": 47, "taker_buy_quote": 2119.94725}, {"ts": 1775865660000, "open": 0.00588, "high": 0.00589, "low": 0.00576, "close": 0.00581, "volume": 4914300.0, "quote_volume": 28553.75171, "trades": 297, "taker_buy_quote": 8981.06938}, {"ts": 1775865720000, "open": 0.0058, "high": 0.00581, "low": 0.00578, "close": 0.00581, "volume": 1146207.0, "quote_volume": 6642.33642, "trades": 72, "taker_buy_quote": 3190.79411}, {"ts": 1775865780000, "open": 0.00582, "high": 0.00584, "low": 0.00574, "close": 0.00577, "volume": 3083888.0, "quote_volume": 17846.88059, "trades": 145, "taker_buy_quote": 7780.32901}, {"ts": 1775865840000, "open": 0.00577, "high": 0.00579, "low": 0.00577, "close": 0.00578, "volume": 628384.0, "quote_volume": 3629.26987, "trades": 29, "taker_buy_quote": 1259.98228}, {"ts": 1775865900000, "open": 0.00578, "high": 0.00579, "low": 0.00577, "close": 0.00578, "volume": 414038.0, "quote_volume": 2395.09724, "trades": 29, "taker_buy_quote": 2293.20481}, {"ts": 1775865960000, "open": 0.00577, "high": 0.00577, "low": 0.00575, "close": 0.00576, "volume": 656656.0, "quote_volume": 3780.86724, "trades": 54, "taker_buy_quote": 1185.41056}, {"ts": 1775866020000, "open": 0.00574, "high": 0.00576, "low": 0.00573, "close": 0.00576, "volume": 829623.0, "quote_volume": 4764.27526, "trades": 65, "taker_buy_quote": 1164.71487}, {"ts": 1775866080000, "open": 0.00575, "high": 0.00579, "low": 0.00575, "close": 0.00579, "volume": 1327856.0, "quote_volume": 7660.30807, "trades": 86, "taker_buy_quote": 4858.5295}, {"ts": 1775866140000, "open": 0.00578, "high": 0.00578, "low": 0.00577, "close": 0.00578, "volume": 942464.0, "quote_volume": 5439.92699, "trades": 38, "taker_buy_quote": 1761.41349}, {"ts": 1775866200000, "open": 0.00578, "high": 0.00578, "low": 0.00575, "close": 0.00575, "volume": 480488.0, "quote_volume": 2773.35686, "trades": 36, "taker_buy_quote": 2007.21482}, {"ts": 1775866260000, "open": 0.00576, "high": 0.00576, "low": 0.00573, "close": 0.00574, "volume": 690507.0, "quote_volume": 3960.5646, "trades": 56, "taker_buy_quote": 637.37314}, {"ts": 1775866320000, "open": 0.00575, "high": 0.00577, "low": 0.00575, "close": 0.00577, "volume": 207103.0, "quote_volume": 1192.99262, "trades": 18, "taker_buy_quote": 1192.99262}, {"ts": 1775866380000, "open": 0.00577, "high": 0.00581, "low": 0.00577, "close": 0.00579, "volume": 1054049.0, "quote_volume": 6096.97662, "trades": 51, "taker_buy_quote": 4892.38494}, {"ts": 1775866440000, "open": 0.00581, "high": 0.00583, "low": 0.00579, "close": 0.00583, "volume": 769216.0, "quote_volume": 4462.17232, "trades": 55, "taker_buy_quote": 2410.62375}, {"ts": 1775866500000, "open": 0.00582, "high": 0.00583, "low": 0.00581, "close": 0.00582, "volume": 58743.0, "quote_volume": 341.95707, "trades": 11, "taker_buy_quote": 250.05069}, {"ts": 1775866560000, "open": 0.00582, "high": 0.00583, "low": 0.00582, "close": 0.00583, "volume": 133049.0, "quote_volume": 774.88074, "trades": 18, "taker_buy_quote": 23.92049}, {"ts": 1775866620000, "open": 0.00582, "high": 0.00583, "low": 0.00579, "close": 0.00582, "volume": 531421.0, "quote_volume": 3089.20885, "trades": 38, "taker_buy_quote": 1570.77936}, {"ts": 1775866680000, "open": 0.00583, "high": 0.00585, "low": 0.00583, "close": 0.00584, "volume": 148605.0, "quote_volume": 867.73599, "trades": 16, "taker_buy_quote": 314.44178}, {"ts": 1775866740000, "open": 0.00584, "high": 0.00584, "low": 0.00583, "close": 0.00583, "volume": 271234.0, "quote_volume": 1581.81597, "trades": 10, "taker_buy_quote": 144.63344}, {"ts": 1775866800000, "open": 0.00584, "high": 0.00584, "low": 0.00582, "close": 0.00582, "volume": 1136101.0, "quote_volume": 6621.20898, "trades": 30, "taker_buy_quote": 715.74732}, {"ts": 1775866860000, "open": 0.00582, "high": 0.00582, "low": 0.00578, "close": 0.0058, "volume": 1450054.0, "quote_volume": 8408.38932, "trades": 66, "taker_buy_quote": 3978.42109}, {"ts": 1775866920000, "open": 0.0058, "high": 0.00581, "low": 0.0058, "close": 0.00581, "volume": 204922.0, "quote_volume": 1190.18978, "trades": 13, "taker_buy_quote": 846.07128}, {"ts": 1775866980000, "open": 0.0058, "high": 0.00581, "low": 0.00579, "close": 0.0058, "volume": 284905.0, "quote_volume": 1652.50591, "trades": 24, "taker_buy_quote": 797.99153}, {"ts": 1775867040000, "open": 0.00579, "high": 0.00579, "low": 0.00579, "close": 0.00579, "volume": 29419.0, "quote_volume": 170.33601, "trades": 8, "taker_buy_quote": 36.65649}, {"ts": 1775867100000, "open": 0.00579, "high": 0.00579, "low": 0.00578, "close": 0.00578, "volume": 217920.0, "quote_volume": 1260.42214, "trades": 12, "taker_buy_quote": 5.98107}, {"ts": 1775867160000, "open": 0.00579, "high": 0.00579, "low": 0.00578, "close": 0.00578, "volume": 651394.0, "quote_volume": 3765.56554, "trades": 19, "taker_buy_quote": 2167.97932}, {"ts": 1775867220000, "open": 0.00577, "high": 0.00577, "low": 0.00576, "close": 0.00576, "volume": 110348.0, "quote_volume": 636.64222, "trades": 11, "taker_buy_quote": 293.1737}, {"ts": 1775867280000, "open": 0.00576, "high": 0.00577, "low": 0.00576, "close": 0.00576, "volume": 381232.0, "quote_volume": 2195.93098, "trades": 11, "taker_buy_quote": 1113.08554}, {"ts": 1775867340000, "open": 0.00576, "high": 0.00582, "low": 0.00576, "close": 0.00582, "volume": 1976561.0, "quote_volume": 11444.98083, "trades": 50, "taker_buy_quote": 10247.83459}, {"ts": 1775867400000, "open": 0.00582, "high": 0.00583, "low": 0.00582, "close": 0.00582, "volume": 328706.0, "quote_volume": 1913.71135, "trades": 23, "taker_buy_quote": 761.89261}, {"ts": 1775867460000, "open": 0.00583, "high": 0.00583, "low": 0.00582, "close": 0.00582, "volume": 110912.0, "quote_volume": 646.50478, "trades": 8, "taker_buy_quote": 619.51162}, {"ts": 1775867520000, "open": 0.00582, "high": 0.00586, "low": 0.00582, "close": 0.00586, "volume": 2010477.0, "quote_volume": 11753.29701, "trades": 84, "taker_buy_quote": 8293.5093}, {"ts": 1775867580000, "open": 0.00584, "high": 0.00595, "low": 0.00582, "close": 0.00584, "volume": 5129894.0, "quote_volume": 30163.08117, "trades": 245, "taker_buy_quote": 23806.44402}, {"ts": 1775867640000, "open": 0.00584, "high": 0.00585, "low": 0.00583, "close": 0.00584, "volume": 458890.0, "quote_volume": 2679.73392, "trades": 20, "taker_buy_quote": 1882.49279}, {"ts": 1775867700000, "open": 0.00584, "high": 0.00584, "low": 0.00582, "close": 0.00583, "volume": 1300017.0, "quote_volume": 7575.99892, "trades": 32, "taker_buy_quote": 1799.61588}, {"ts": 1775867760000, "open": 0.00582, "high": 0.00582, "low": 0.00582, "close": 0.00582, "volume": 108146.0, "quote_volume": 629.40972, "trades": 10, "taker_buy_quote": 219.5886}, {"ts": 1775867820000, "open": 0.00582, "high": 0.00582, "low": 0.00581, "close": 0.00581, "volume": 405812.0, "quote_volume": 2360.41513, "trades": 21, "taker_buy_quote": 884.82042}, {"ts": 1775867880000, "open": 0.00581, "high": 0.00583, "low": 0.00581, "close": 0.00583, "volume": 457652.0, "quote_volume": 2664.20264, "trades": 17, "taker_buy_quote": 2614.71306}, {"ts": 1775867940000, "open": 0.00584, "high": 0.00585, "low": 0.00583, "close": 0.00583, "volume": 579264.0, "quote_volume": 3383.02778, "trades": 32, "taker_buy_quote": 1852.49224}, {"ts": 1775868000000, "open": 0.00583, "high": 0.00583, "low": 0.0058, "close": 0.0058, "volume": 893835.0, "quote_volume": 5200.33974, "trades": 37, "taker_buy_quote": 875.23281}, {"ts": 1775868060000, "open": 0.0058, "high": 0.00581, "low": 0.0058, "close": 0.0058, "volume": 526148.0, "quote_volume": 3052.61653, "trades": 25, "taker_buy_quote": 478.1385}, {"ts": 1775868120000, "open": 0.0058, "high": 0.00582, "low": 0.0058, "close": 0.00581, "volume": 254493.0, "quote_volume": 1479.70195, "trades": 12, "taker_buy_quote": 1087.43955}, {"ts": 1775868180000, "open": 0.00582, "high": 0.00583, "low": 0.00581, "close": 0.00582, "volume": 420407.0, "quote_volume": 2447.53575, "trades": 13, "taker_buy_quote": 919.17471}, {"ts": 1775868240000, "open": 0.00582, "high": 0.00585, "low": 0.00582, "close": 0.00583, "volume": 467220.0, "quote_volume": 2724.57262, "trades": 26, "taker_buy_quote": 2156.40997}, {"ts": 1775868300000, "open": 0.00584, "high": 0.00584, "low": 0.00583, "close": 0.00584, "volume": 210870.0, "quote_volume": 1231.4136, "trades": 10, "taker_buy_quote": 1192.236}, {"ts": 1775868360000, "open": 0.00585, "high": 0.00588, "low": 0.00585, "close": 0.00587, "volume": 737510.0, "quote_volume": 4325.51114, "trades": 47, "taker_buy_quote": 2989.04425}, {"ts": 1775868420000, "open": 0.00586, "high": 0.00588, "low": 0.00586, "close": 0.00586, "volume": 945929.0, "quote_volume": 5555.46855, "trades": 38, "taker_buy_quote": 2348.82942}, {"ts": 1775868480000, "open": 0.00587, "high": 0.00587, "low": 0.00584, "close": 0.00585, "volume": 543055.0, "quote_volume": 3182.2686, "trades": 15, "taker_buy_quote": 575.99962}, {"ts": 1775868540000, "open": 0.00586, "high": 0.00588, "low": 0.00586, "close": 0.00587, "volume": 381006.0, "quote_volume": 2235.88911, "trades": 20, "taker_buy_quote": 1103.31957}, {"ts": 1775868600000, "open": 0.00587, "high": 0.00589, "low": 0.00587, "close": 0.00589, "volume": 290674.0, "quote_volume": 1708.77192, "trades": 31, "taker_buy_quote": 1056.01369}, {"ts": 1775868660000, "open": 0.00588, "high": 0.0059, "low": 0.00587, "close": 0.00589, "volume": 304160.0, "quote_volume": 1790.04986, "trades": 14, "taker_buy_quote": 1553.46845}, {"ts": 1775868720000, "open": 0.00588, "high": 0.0059, "low": 0.00586, "close": 0.00588, "volume": 1768445.0, "quote_volume": 10401.45275, "trades": 80, "taker_buy_quote": 2347.34742}, {"ts": 1775868780000, "open": 0.00589, "high": 0.00591, "low": 0.00588, "close": 0.00588, "volume": 576838.0, "quote_volume": 3398.69006, "trades": 45, "taker_buy_quote": 1362.16197}, {"ts": 1775868840000, "open": 0.00588, "high": 0.00589, "low": 0.00587, "close": 0.00589, "volume": 229057.0, "quote_volume": 1345.74117, "trades": 45, "taker_buy_quote": 176.20365}, {"ts": 1775868900000, "open": 0.00588, "high": 0.00588, "low": 0.00587, "close": 0.00588, "volume": 257881.0, "quote_volume": 1515.68625, "trades": 18, "taker_buy_quote": 737.7636}, {"ts": 1775868960000, "open": 0.00589, "high": 0.00589, "low": 0.00585, "close": 0.00586, "volume": 532272.0, "quote_volume": 3121.9932, "trades": 34, "taker_buy_quote": 120.90813}, {"ts": 1775869020000, "open": 0.00586, "high": 0.00587, "low": 0.00586, "close": 0.00587, "volume": 245830.0, "quote_volume": 1441.65811, "trades": 14, "taker_buy_quote": 1053.26317}, {"ts": 1775869080000, "open": 0.00587, "high": 0.00588, "low": 0.00587, "close": 0.00587, "volume": 314284.0, "quote_volume": 1847.80739, "trades": 14, "taker_buy_quote": 1133.5464}, {"ts": 1775869140000, "open": 0.00587, "high": 0.00587, "low": 0.00584, "close": 0.00584, "volume": 186190.0, "quote_volume": 1089.10373, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775869200000, "open": 0.00585, "high": 0.00586, "low": 0.00584, "close": 0.00585, "volume": 194695.0, "quote_volume": 1139.01736, "trades": 13, "taker_buy_quote": 230.70045}, {"ts": 1775869260000, "open": 0.00586, "high": 0.00588, "low": 0.00586, "close": 0.00588, "volume": 475962.0, "quote_volume": 2793.62261, "trades": 28, "taker_buy_quote": 2375.1153}, {"ts": 1775869320000, "open": 0.00589, "high": 0.00597, "low": 0.00589, "close": 0.00594, "volume": 1183487.0, "quote_volume": 7009.28095, "trades": 80, "taker_buy_quote": 4908.84891}, {"ts": 1775869380000, "open": 0.00593, "high": 0.00593, "low": 0.0059, "close": 0.0059, "volume": 899675.0, "quote_volume": 5314.73361, "trades": 49, "taker_buy_quote": 4520.7935}, {"ts": 1775869440000, "open": 0.0059, "high": 0.00594, "low": 0.00588, "close": 0.00593, "volume": 2887694.0, "quote_volume": 17045.14366, "trades": 99, "taker_buy_quote": 2872.29849}, {"ts": 1775869500000, "open": 0.00593, "high": 0.00595, "low": 0.0059, "close": 0.00591, "volume": 818670.0, "quote_volume": 4857.69734, "trades": 44, "taker_buy_quote": 3077.82459}, {"ts": 1775869560000, "open": 0.00591, "high": 0.00592, "low": 0.0059, "close": 0.00592, "volume": 167720.0, "quote_volume": 990.71079, "trades": 12, "taker_buy_quote": 544.71369}, {"ts": 1775869620000, "open": 0.00591, "high": 0.00592, "low": 0.00591, "close": 0.00592, "volume": 66598.0, "quote_volume": 394.1496, "trades": 7, "taker_buy_quote": 252.9912}, {"ts": 1775869680000, "open": 0.00592, "high": 0.00592, "low": 0.0059, "close": 0.0059, "volume": 313166.0, "quote_volume": 1850.02533, "trades": 26, "taker_buy_quote": 675.80082}, {"ts": 1775869740000, "open": 0.0059, "high": 0.00591, "low": 0.0059, "close": 0.00591, "volume": 39814.0, "quote_volume": 235.21566, "trades": 3, "taker_buy_quote": 185.01846}, {"ts": 1775869800000, "open": 0.0059, "high": 0.0059, "low": 0.00588, "close": 0.00588, "volume": 979009.0, "quote_volume": 5774.07216, "trades": 21, "taker_buy_quote": 191.47632}, {"ts": 1775869860000, "open": 0.00588, "high": 0.00589, "low": 0.00586, "close": 0.00586, "volume": 343945.0, "quote_volume": 2019.60929, "trades": 27, "taker_buy_quote": 1093.20546}, {"ts": 1775869920000, "open": 0.00585, "high": 0.00586, "low": 0.00585, "close": 0.00585, "volume": 488322.0, "quote_volume": 2859.11804, "trades": 24, "taker_buy_quote": 387.56157}, {"ts": 1775869980000, "open": 0.00586, "high": 0.00586, "low": 0.00586, "close": 0.00586, "volume": 53142.0, "quote_volume": 311.41212, "trades": 3, "taker_buy_quote": 232.1439}, {"ts": 1775870040000, "open": 0.00586, "high": 0.00586, "low": 0.00583, "close": 0.00583, "volume": 352956.0, "quote_volume": 2061.91303, "trades": 25, "taker_buy_quote": 92.85176}, {"ts": 1775870100000, "open": 0.00583, "high": 0.00583, "low": 0.00581, "close": 0.00582, "volume": 694659.0, "quote_volume": 4045.88003, "trades": 31, "taker_buy_quote": 1207.71853}, {"ts": 1775870160000, "open": 0.00582, "high": 0.00585, "low": 0.00582, "close": 0.00585, "volume": 983575.0, "quote_volume": 5741.56597, "trades": 56, "taker_buy_quote": 2308.68027}, {"ts": 1775870220000, "open": 0.00585, "high": 0.00586, "low": 0.00585, "close": 0.00585, "volume": 231581.0, "quote_volume": 1355.01728, "trades": 16, "taker_buy_quote": 1172.52653}, {"ts": 1775870280000, "open": 0.00586, "high": 0.00586, "low": 0.00585, "close": 0.00586, "volume": 302688.0, "quote_volume": 1773.57508, "trades": 13, "taker_buy_quote": 561.99744}, {"ts": 1775870340000, "open": 0.00586, "high": 0.00589, "low": 0.00586, "close": 0.00589, "volume": 607468.0, "quote_volume": 3574.37688, "trades": 33, "taker_buy_quote": 2419.02632}, {"ts": 1775870400000, "open": 0.0059, "high": 0.0059, "low": 0.00586, "close": 0.00587, "volume": 829973.0, "quote_volume": 4880.81625, "trades": 45, "taker_buy_quote": 470.17091}, {"ts": 1775870460000, "open": 0.00588, "high": 0.00589, "low": 0.00588, "close": 0.00589, "volume": 405698.0, "quote_volume": 2385.96804, "trades": 15, "taker_buy_quote": 750.62244}, {"ts": 1775870520000, "open": 0.00588, "high": 0.00593, "low": 0.00588, "close": 0.00593, "volume": 514713.0, "quote_volume": 3042.40819, "trades": 38, "taker_buy_quote": 2548.85895}, {"ts": 1775870580000, "open": 0.00592, "high": 0.00592, "low": 0.0059, "close": 0.00591, "volume": 298939.0, "quote_volume": 1765.8363, "trades": 21, "taker_buy_quote": 941.5731}, {"ts": 1775870640000, "open": 0.00591, "high": 0.00592, "low": 0.00591, "close": 0.00592, "volume": 146344.0, "quote_volume": 865.81696, "trades": 13, "taker_buy_quote": 865.81696}, {"ts": 1775870700000, "open": 0.00591, "high": 0.00594, "low": 0.00591, "close": 0.00593, "volume": 419642.0, "quote_volume": 2487.4058, "trades": 29, "taker_buy_quote": 1348.67241}, {"ts": 1775870760000, "open": 0.00594, "high": 0.00594, "low": 0.00592, "close": 0.00593, "volume": 217715.0, "quote_volume": 1291.32044, "trades": 16, "taker_buy_quote": 565.72684}, {"ts": 1775870820000, "open": 0.00592, "high": 0.00592, "low": 0.00591, "close": 0.00592, "volume": 378087.0, "quote_volume": 2236.96612, "trades": 18, "taker_buy_quote": 492.97447}, {"ts": 1775870880000, "open": 0.0059, "high": 0.0059, "low": 0.00587, "close": 0.00589, "volume": 522378.0, "quote_volume": 3077.36053, "trades": 31, "taker_buy_quote": 878.92288}, {"ts": 1775870940000, "open": 0.00589, "high": 0.00589, "low": 0.00587, "close": 0.00588, "volume": 311571.0, "quote_volume": 1832.40206, "trades": 20, "taker_buy_quote": 1722.39637}, {"ts": 1775871000000, "open": 0.00589, "high": 0.00594, "low": 0.00589, "close": 0.00592, "volume": 1057340.0, "quote_volume": 6252.86645, "trades": 55, "taker_buy_quote": 5775.94438}, {"ts": 1775871060000, "open": 0.00592, "high": 0.00594, "low": 0.00591, "close": 0.00594, "volume": 438125.0, "quote_volume": 2598.97478, "trades": 26, "taker_buy_quote": 1385.57135}, {"ts": 1775871120000, "open": 0.00594, "high": 0.00594, "low": 0.00592, "close": 0.00592, "volume": 251735.0, "quote_volume": 1492.01139, "trades": 17, "taker_buy_quote": 903.06435}, {"ts": 1775871180000, "open": 0.00593, "high": 0.00594, "low": 0.00592, "close": 0.00594, "volume": 696294.0, "quote_volume": 4125.89044, "trades": 23, "taker_buy_quote": 2374.41926}, {"ts": 1775871240000, "open": 0.00594, "high": 0.00596, "low": 0.00593, "close": 0.00594, "volume": 3350353.0, "quote_volume": 19926.99008, "trades": 102, "taker_buy_quote": 14363.26152}, {"ts": 1775871300000, "open": 0.00594, "high": 0.00595, "low": 0.00593, "close": 0.00593, "volume": 369523.0, "quote_volume": 2196.8248, "trades": 32, "taker_buy_quote": 674.15907}, {"ts": 1775871360000, "open": 0.00592, "high": 0.00592, "low": 0.00588, "close": 0.0059, "volume": 468534.0, "quote_volume": 2764.33098, "trades": 31, "taker_buy_quote": 1829.13426}, {"ts": 1775871420000, "open": 0.0059, "high": 0.00594, "low": 0.0059, "close": 0.00594, "volume": 503460.0, "quote_volume": 2982.93244, "trades": 33, "taker_buy_quote": 2346.75278}, {"ts": 1775871480000, "open": 0.00593, "high": 0.00595, "low": 0.00593, "close": 0.00595, "volume": 353973.0, "quote_volume": 2102.52467, "trades": 24, "taker_buy_quote": 1572.72924}, {"ts": 1775871540000, "open": 0.00595, "high": 0.00596, "low": 0.00595, "close": 0.00595, "volume": 400309.0, "quote_volume": 2383.79059, "trades": 27, "taker_buy_quote": 1958.35099}, {"ts": 1775871600000, "open": 0.00595, "high": 0.00597, "low": 0.00594, "close": 0.00596, "volume": 821159.0, "quote_volume": 4896.43494, "trades": 68, "taker_buy_quote": 2991.02714}, {"ts": 1775871660000, "open": 0.00597, "high": 0.00598, "low": 0.00595, "close": 0.00596, "volume": 1270084.0, "quote_volume": 7575.29183, "trades": 91, "taker_buy_quote": 5116.78256}, {"ts": 1775871720000, "open": 0.00597, "high": 0.006, "low": 0.00595, "close": 0.006, "volume": 1165993.0, "quote_volume": 6980.75286, "trades": 48, "taker_buy_quote": 6673.01683}, {"ts": 1775871780000, "open": 0.00599, "high": 0.006, "low": 0.00598, "close": 0.006, "volume": 796938.0, "quote_volume": 4776.88132, "trades": 46, "taker_buy_quote": 2049.23416}, {"ts": 1775871840000, "open": 0.00599, "high": 0.00599, "low": 0.00594, "close": 0.00596, "volume": 1068759.0, "quote_volume": 6376.11518, "trades": 100, "taker_buy_quote": 920.31499}, {"ts": 1775871900000, "open": 0.00594, "high": 0.00596, "low": 0.00593, "close": 0.00593, "volume": 671196.0, "quote_volume": 3984.88305, "trades": 42, "taker_buy_quote": 987.68341}, {"ts": 1775871960000, "open": 0.00593, "high": 0.00593, "low": 0.00591, "close": 0.00593, "volume": 267561.0, "quote_volume": 1583.83406, "trades": 19, "taker_buy_quote": 784.84813}, {"ts": 1775872020000, "open": 0.00592, "high": 0.00592, "low": 0.00589, "close": 0.00592, "volume": 1258285.0, "quote_volume": 7427.73753, "trades": 55, "taker_buy_quote": 1463.19143}, {"ts": 1775872080000, "open": 0.00591, "high": 0.00595, "low": 0.00591, "close": 0.00595, "volume": 395084.0, "quote_volume": 2345.78864, "trades": 28, "taker_buy_quote": 2074.947}, {"ts": 1775872140000, "open": 0.00596, "high": 0.00597, "low": 0.00592, "close": 0.00595, "volume": 2954915.0, "quote_volume": 17552.04923, "trades": 124, "taker_buy_quote": 4327.21129}, {"ts": 1775872200000, "open": 0.00594, "high": 0.00594, "low": 0.00587, "close": 0.00588, "volume": 735351.0, "quote_volume": 4338.51152, "trades": 65, "taker_buy_quote": 2298.64617}, {"ts": 1775872260000, "open": 0.00589, "high": 0.00593, "low": 0.00587, "close": 0.00593, "volume": 1977113.0, "quote_volume": 11671.61058, "trades": 114, "taker_buy_quote": 9618.77062}, {"ts": 1775872320000, "open": 0.00592, "high": 0.00601, "low": 0.00591, "close": 0.00594, "volume": 7251097.0, "quote_volume": 43334.81206, "trades": 306, "taker_buy_quote": 23362.38832}, {"ts": 1775872380000, "open": 0.00593, "high": 0.00593, "low": 0.0059, "close": 0.00591, "volume": 173411.0, "quote_volume": 1024.18934, "trades": 36, "taker_buy_quote": 717.70058}, {"ts": 1775872440000, "open": 0.00591, "high": 0.00591, "low": 0.00587, "close": 0.00588, "volume": 1681729.0, "quote_volume": 9918.7507, "trades": 71, "taker_buy_quote": 1217.35907}, {"ts": 1775872500000, "open": 0.00587, "high": 0.00588, "low": 0.00584, "close": 0.00585, "volume": 1867199.0, "quote_volume": 10946.34842, "trades": 109, "taker_buy_quote": 1251.8867}, {"ts": 1775872560000, "open": 0.00584, "high": 0.00586, "low": 0.00583, "close": 0.00583, "volume": 898023.0, "quote_volume": 5246.00368, "trades": 70, "taker_buy_quote": 1325.40802}, {"ts": 1775872620000, "open": 0.00583, "high": 0.00585, "low": 0.00581, "close": 0.00582, "volume": 2038328.0, "quote_volume": 11886.37446, "trades": 141, "taker_buy_quote": 4946.18215}, {"ts": 1775872680000, "open": 0.00582, "high": 0.00589, "low": 0.00582, "close": 0.00589, "volume": 1663621.0, "quote_volume": 9715.93541, "trades": 95, "taker_buy_quote": 4660.0729}, {"ts": 1775872740000, "open": 0.00589, "high": 0.0059, "low": 0.00587, "close": 0.00587, "volume": 926202.0, "quote_volume": 5445.38227, "trades": 57, "taker_buy_quote": 4397.50751}, {"ts": 1775872800000, "open": 0.00587, "high": 0.00589, "low": 0.00584, "close": 0.00588, "volume": 2073708.0, "quote_volume": 12170.76389, "trades": 130, "taker_buy_quote": 6876.09432}, {"ts": 1775872860000, "open": 0.00588, "high": 0.00588, "low": 0.00587, "close": 0.00587, "volume": 426432.0, "quote_volume": 2507.25064, "trades": 12, "taker_buy_quote": 436.3254}, {"ts": 1775872920000, "open": 0.00588, "high": 0.0059, "low": 0.00586, "close": 0.00587, "volume": 1141226.0, "quote_volume": 6709.24773, "trades": 56, "taker_buy_quote": 3772.46862}, {"ts": 1775872980000, "open": 0.00586, "high": 0.00588, "low": 0.00586, "close": 0.00588, "volume": 658929.0, "quote_volume": 3868.81042, "trades": 33, "taker_buy_quote": 3717.87102}, {"ts": 1775873040000, "open": 0.00587, "high": 0.00587, "low": 0.00586, "close": 0.00587, "volume": 534610.0, "quote_volume": 3137.40574, "trades": 24, "taker_buy_quote": 858.04725}, {"ts": 1775873100000, "open": 0.00587, "high": 0.00588, "low": 0.00562, "close": 0.00573, "volume": 25813588.0, "quote_volume": 148092.94271, "trades": 1513, "taker_buy_quote": 71403.02464}, {"ts": 1775873160000, "open": 0.00574, "high": 0.00577, "low": 0.00566, "close": 0.0057, "volume": 8178306.0, "quote_volume": 46666.65896, "trades": 473, "taker_buy_quote": 20925.62271}, {"ts": 1775873220000, "open": 0.00569, "high": 0.00572, "low": 0.00567, "close": 0.0057, "volume": 7675108.0, "quote_volume": 43750.81301, "trades": 275, "taker_buy_quote": 9099.12882}, {"ts": 1775873280000, "open": 0.0057, "high": 0.00572, "low": 0.00563, "close": 0.00569, "volume": 6576676.0, "quote_volume": 37331.26353, "trades": 363, "taker_buy_quote": 10278.80123}, {"ts": 1775873340000, "open": 0.0057, "high": 0.00576, "low": 0.00567, "close": 0.0057, "volume": 2949004.0, "quote_volume": 16810.73828, "trades": 171, "taker_buy_quote": 8469.35181}, {"ts": 1775873400000, "open": 0.00571, "high": 0.00575, "low": 0.0057, "close": 0.0057, "volume": 3136286.0, "quote_volume": 17940.81256, "trades": 134, "taker_buy_quote": 7253.75771}, {"ts": 1775873460000, "open": 0.00569, "high": 0.00569, "low": 0.0056, "close": 0.00565, "volume": 18302838.0, "quote_volume": 102955.53049, "trades": 727, "taker_buy_quote": 29378.88182}, {"ts": 1775873520000, "open": 0.00565, "high": 0.00569, "low": 0.00536, "close": 0.0054, "volume": 71490892.0, "quote_volume": 393404.68064, "trades": 1847, "taker_buy_quote": 238832.2199}, {"ts": 1775873580000, "open": 0.00541, "high": 0.00546, "low": 0.00535, "close": 0.0054, "volume": 59379959.0, "quote_volume": 320428.42025, "trades": 1375, "taker_buy_quote": 195744.64272}, {"ts": 1775873640000, "open": 0.0054, "high": 0.0054, "low": 0.00533, "close": 0.00538, "volume": 40147266.0, "quote_volume": 216440.95436, "trades": 576, "taker_buy_quote": 171538.11391}, {"ts": 1775873700000, "open": 0.00539, "high": 0.0054, "low": 0.00534, "close": 0.00537, "volume": 11965825.0, "quote_volume": 64330.68652, "trades": 438, "taker_buy_quote": 41036.78784}, {"ts": 1775873760000, "open": 0.00537, "high": 0.00546, "low": 0.00527, "close": 0.00527, "volume": 54577186.0, "quote_volume": 291036.84942, "trades": 1089, "taker_buy_quote": 196654.96353}, {"ts": 1775873820000, "open": 0.00528, "high": 0.0053, "low": 0.00521, "close": 0.00529, "volume": 17702977.0, "quote_volume": 93332.99232, "trades": 537, "taker_buy_quote": 37971.16088}, {"ts": 1775873880000, "open": 0.00529, "high": 0.0053, "low": 0.00526, "close": 0.0053, "volume": 18451670.0, "quote_volume": 97614.04082, "trades": 534, "taker_buy_quote": 69500.92099}, {"ts": 1775873940000, "open": 0.00529, "high": 0.0053, "low": 0.00523, "close": 0.00525, "volume": 11635622.0, "quote_volume": 61258.02915, "trades": 312, "taker_buy_quote": 24707.20425}, {"ts": 1775874000000, "open": 0.00524, "high": 0.00529, "low": 0.00524, "close": 0.00527, "volume": 4437800.0, "quote_volume": 23404.01614, "trades": 174, "taker_buy_quote": 16630.7473}, {"ts": 1775874060000, "open": 0.00527, "high": 0.00529, "low": 0.00525, "close": 0.00527, "volume": 3898865.0, "quote_volume": 20561.12074, "trades": 157, "taker_buy_quote": 15986.75147}, {"ts": 1775874120000, "open": 0.00528, "high": 0.00529, "low": 0.00523, "close": 0.00528, "volume": 3867171.0, "quote_volume": 20332.70714, "trades": 146, "taker_buy_quote": 8878.81328}, {"ts": 1775874180000, "open": 0.00529, "high": 0.00531, "low": 0.00527, "close": 0.00528, "volume": 2009247.0, "quote_volume": 10619.85196, "trades": 99, "taker_buy_quote": 7429.1732}, {"ts": 1775874240000, "open": 0.00529, "high": 0.00532, "low": 0.00528, "close": 0.0053, "volume": 2914467.0, "quote_volume": 15455.35718, "trades": 111, "taker_buy_quote": 11978.21027}, {"ts": 1775874300000, "open": 0.00531, "high": 0.00534, "low": 0.0053, "close": 0.00532, "volume": 2224322.0, "quote_volume": 11840.797, "trades": 93, "taker_buy_quote": 6178.4632}, {"ts": 1775874360000, "open": 0.00532, "high": 0.00533, "low": 0.0053, "close": 0.00531, "volume": 3689128.0, "quote_volume": 19608.05109, "trades": 257, "taker_buy_quote": 11818.66702}, {"ts": 1775874420000, "open": 0.00531, "high": 0.00533, "low": 0.00528, "close": 0.00531, "volume": 6637262.0, "quote_volume": 35202.49401, "trades": 334, "taker_buy_quote": 17020.66738}, {"ts": 1775874480000, "open": 0.00531, "high": 0.00536, "low": 0.00531, "close": 0.00534, "volume": 3274126.0, "quote_volume": 17493.92502, "trades": 322, "taker_buy_quote": 11427.38593}, {"ts": 1775874540000, "open": 0.00534, "high": 0.00537, "low": 0.00533, "close": 0.00534, "volume": 2177494.0, "quote_volume": 11644.007, "trades": 231, "taker_buy_quote": 5734.86002}, {"ts": 1775874600000, "open": 0.00535, "high": 0.00536, "low": 0.00531, "close": 0.00532, "volume": 2291195.0, "quote_volume": 12220.03373, "trades": 178, "taker_buy_quote": 8076.37839}, {"ts": 1775874660000, "open": 0.00533, "high": 0.00538, "low": 0.00533, "close": 0.00537, "volume": 2515567.0, "quote_volume": 13460.41695, "trades": 210, "taker_buy_quote": 7064.98695}, {"ts": 1775874720000, "open": 0.00538, "high": 0.00539, "low": 0.00535, "close": 0.00537, "volume": 1318527.0, "quote_volume": 7081.52291, "trades": 86, "taker_buy_quote": 5633.25769}, {"ts": 1775874780000, "open": 0.00537, "high": 0.00537, "low": 0.00533, "close": 0.00535, "volume": 732421.0, "quote_volume": 3914.19369, "trades": 45, "taker_buy_quote": 1778.10475}, {"ts": 1775874840000, "open": 0.00536, "high": 0.00537, "low": 0.00533, "close": 0.00536, "volume": 1508735.0, "quote_volume": 8064.58057, "trades": 73, "taker_buy_quote": 3249.14893}, {"ts": 1775874900000, "open": 0.00535, "high": 0.00546, "low": 0.00535, "close": 0.0054, "volume": 6454826.0, "quote_volume": 34854.73036, "trades": 274, "taker_buy_quote": 27489.0515}, {"ts": 1775874960000, "open": 0.0054, "high": 0.00544, "low": 0.00536, "close": 0.00536, "volume": 4602465.0, "quote_volume": 24827.61393, "trades": 245, "taker_buy_quote": 11989.90538}, {"ts": 1775875020000, "open": 0.00537, "high": 0.00539, "low": 0.00536, "close": 0.00538, "volume": 1181447.0, "quote_volume": 6344.27663, "trades": 59, "taker_buy_quote": 2265.5687}, {"ts": 1775875080000, "open": 0.00537, "high": 0.0054, "low": 0.00537, "close": 0.00539, "volume": 684032.0, "quote_volume": 3684.27573, "trades": 42, "taker_buy_quote": 2496.28973}, {"ts": 1775875140000, "open": 0.00539, "high": 0.0054, "low": 0.00538, "close": 0.00538, "volume": 650249.0, "quote_volume": 3503.92365, "trades": 47, "taker_buy_quote": 2061.88691}, {"ts": 1775875200000, "open": 0.00538, "high": 0.00538, "low": 0.00536, "close": 0.00537, "volume": 196081.0, "quote_volume": 1053.45653, "trades": 19, "taker_buy_quote": 327.13248}, {"ts": 1775875260000, "open": 0.00536, "high": 0.00537, "low": 0.00534, "close": 0.00535, "volume": 3364804.0, "quote_volume": 18004.50803, "trades": 121, "taker_buy_quote": 3446.44298}, {"ts": 1775875320000, "open": 0.00536, "high": 0.00537, "low": 0.00536, "close": 0.00536, "volume": 347877.0, "quote_volume": 1865.1488, "trades": 19, "taker_buy_quote": 890.54536}, {"ts": 1775875380000, "open": 0.00536, "high": 0.00537, "low": 0.00535, "close": 0.00537, "volume": 715003.0, "quote_volume": 3833.91039, "trades": 36, "taker_buy_quote": 2619.5555}, {"ts": 1775875440000, "open": 0.00536, "high": 0.00537, "low": 0.00534, "close": 0.00535, "volume": 1211773.0, "quote_volume": 6491.05329, "trades": 72, "taker_buy_quote": 2952.49254}, {"ts": 1775875500000, "open": 0.00535, "high": 0.00537, "low": 0.00535, "close": 0.00536, "volume": 320025.0, "quote_volume": 1715.22372, "trades": 27, "taker_buy_quote": 1343.49606}, {"ts": 1775875560000, "open": 0.00537, "high": 0.00537, "low": 0.00533, "close": 0.00533, "volume": 396503.0, "quote_volume": 2120.03702, "trades": 28, "taker_buy_quote": 154.49417}, {"ts": 1775875620000, "open": 0.00533, "high": 0.00535, "low": 0.00532, "close": 0.00533, "volume": 1406206.0, "quote_volume": 7497.79972, "trades": 113, "taker_buy_quote": 2054.70977}, {"ts": 1775875680000, "open": 0.00533, "high": 0.00533, "low": 0.00531, "close": 0.00532, "volume": 902434.0, "quote_volume": 4800.28398, "trades": 54, "taker_buy_quote": 1183.17125}, {"ts": 1775875740000, "open": 0.00532, "high": 0.00533, "low": 0.00526, "close": 0.00528, "volume": 4705744.0, "quote_volume": 24890.6136, "trades": 167, "taker_buy_quote": 3529.64079}, {"ts": 1775875800000, "open": 0.00529, "high": 0.0053, "low": 0.00528, "close": 0.0053, "volume": 697086.0, "quote_volume": 3687.53058, "trades": 60, "taker_buy_quote": 2874.9967}, {"ts": 1775875860000, "open": 0.00529, "high": 0.0053, "low": 0.00527, "close": 0.00529, "volume": 2953235.0, "quote_volume": 15625.20303, "trades": 106, "taker_buy_quote": 6850.32006}, {"ts": 1775875920000, "open": 0.00529, "high": 0.00531, "low": 0.00496, "close": 0.00501, "volume": 39860743.0, "quote_volume": 203592.63814, "trades": 2527, "taker_buy_quote": 73744.19236}, {"ts": 1775875980000, "open": 0.00501, "high": 0.00519, "low": 0.00499, "close": 0.00506, "volume": 7086980.0, "quote_volume": 35944.53493, "trades": 463, "taker_buy_quote": 14508.61943}, {"ts": 1775876040000, "open": 0.00507, "high": 0.00514, "low": 0.00506, "close": 0.00513, "volume": 1667730.0, "quote_volume": 8502.69835, "trades": 221, "taker_buy_quote": 3503.16489}, {"ts": 1775876100000, "open": 0.00513, "high": 0.00515, "low": 0.00512, "close": 0.00513, "volume": 1540319.0, "quote_volume": 7910.73475, "trades": 178, "taker_buy_quote": 3511.16824}, {"ts": 1775876160000, "open": 0.00513, "high": 0.00516, "low": 0.00511, "close": 0.00514, "volume": 4407667.0, "quote_volume": 22651.21069, "trades": 413, "taker_buy_quote": 11740.71214}, {"ts": 1775876220000, "open": 0.00514, "high": 0.00516, "low": 0.00512, "close": 0.00513, "volume": 4879065.0, "quote_volume": 25055.49512, "trades": 325, "taker_buy_quote": 7813.70626}, {"ts": 1775876280000, "open": 0.00513, "high": 0.00514, "low": 0.00511, "close": 0.00513, "volume": 1250078.0, "quote_volume": 6403.58454, "trades": 155, "taker_buy_quote": 1695.70259}, {"ts": 1775876340000, "open": 0.00513, "high": 0.00514, "low": 0.00511, "close": 0.00512, "volume": 1301850.0, "quote_volume": 6682.57024, "trades": 141, "taker_buy_quote": 2584.35534}, {"ts": 1775876400000, "open": 0.00512, "high": 0.00514, "low": 0.00512, "close": 0.00514, "volume": 2030812.0, "quote_volume": 10416.68392, "trades": 113, "taker_buy_quote": 7969.27833}, {"ts": 1775876460000, "open": 0.00514, "high": 0.00517, "low": 0.00514, "close": 0.00515, "volume": 2420723.0, "quote_volume": 12483.39688, "trades": 146, "taker_buy_quote": 8925.64287}, {"ts": 1775876520000, "open": 0.00515, "high": 0.00517, "low": 0.00501, "close": 0.00508, "volume": 11148479.0, "quote_volume": 56507.03025, "trades": 861, "taker_buy_quote": 18539.36086}, {"ts": 1775876580000, "open": 0.00508, "high": 0.00514, "low": 0.00508, "close": 0.00513, "volume": 2692522.0, "quote_volume": 13787.18455, "trades": 355, "taker_buy_quote": 4770.36541}, {"ts": 1775876640000, "open": 0.00513, "high": 0.00516, "low": 0.00513, "close": 0.00513, "volume": 1707181.0, "quote_volume": 8773.50278, "trades": 197, "taker_buy_quote": 4241.34549}, {"ts": 1775876700000, "open": 0.00513, "high": 0.00514, "low": 0.005, "close": 0.00504, "volume": 11544667.0, "quote_volume": 58513.68022, "trades": 701, "taker_buy_quote": 12960.45897}, {"ts": 1775876760000, "open": 0.00504, "high": 0.00511, "low": 0.00504, "close": 0.00509, "volume": 6463239.0, "quote_volume": 32827.35594, "trades": 430, "taker_buy_quote": 10486.30371}, {"ts": 1775876820000, "open": 0.00509, "high": 0.00511, "low": 0.00509, "close": 0.00509, "volume": 2732527.0, "quote_volume": 13931.88575, "trades": 285, "taker_buy_quote": 5910.26238}, {"ts": 1775876880000, "open": 0.00509, "high": 0.00511, "low": 0.00509, "close": 0.0051, "volume": 1151191.0, "quote_volume": 5873.19781, "trades": 127, "taker_buy_quote": 2908.49068}, {"ts": 1775876940000, "open": 0.0051, "high": 0.00514, "low": 0.0051, "close": 0.00512, "volume": 2302669.0, "quote_volume": 11782.65335, "trades": 206, "taker_buy_quote": 4687.01153}, {"ts": 1775877000000, "open": 0.00513, "high": 0.00514, "low": 0.0051, "close": 0.00511, "volume": 2004118.0, "quote_volume": 10259.12065, "trades": 148, "taker_buy_quote": 3078.03254}, {"ts": 1775877060000, "open": 0.0051, "high": 0.00511, "low": 0.00507, "close": 0.00508, "volume": 660344.0, "quote_volume": 3359.56964, "trades": 38, "taker_buy_quote": 1837.86158}, {"ts": 1775877120000, "open": 0.00508, "high": 0.00509, "low": 0.00508, "close": 0.00508, "volume": 248392.0, "quote_volume": 1262.44328, "trades": 17, "taker_buy_quote": 953.41668}, {"ts": 1775877180000, "open": 0.00508, "high": 0.00509, "low": 0.00508, "close": 0.00508, "volume": 97144.0, "quote_volume": 493.57966, "trades": 5, "taker_buy_quote": 44.86326}, {"ts": 1775877240000, "open": 0.00508, "high": 0.00509, "low": 0.00508, "close": 0.00509, "volume": 1809823.0, "quote_volume": 9204.75261, "trades": 54, "taker_buy_quote": 5998.87445}, {"ts": 1775877300000, "open": 0.00508, "high": 0.0051, "low": 0.00508, "close": 0.00508, "volume": 251737.0, "quote_volume": 1281.25155, "trades": 20, "taker_buy_quote": 355.51744}, {"ts": 1775877360000, "open": 0.00509, "high": 0.00515, "low": 0.00509, "close": 0.00511, "volume": 1220917.0, "quote_volume": 6244.35614, "trades": 87, "taker_buy_quote": 4863.61219}, {"ts": 1775877420000, "open": 0.00512, "high": 0.00512, "low": 0.00511, "close": 0.00511, "volume": 237825.0, "quote_volume": 1217.07676, "trades": 11, "taker_buy_quote": 682.00448}, {"ts": 1775877480000, "open": 0.00512, "high": 0.00512, "low": 0.0051, "close": 0.0051, "volume": 203918.0, "quote_volume": 1042.60816, "trades": 16, "taker_buy_quote": 200.07936}, {"ts": 1775877540000, "open": 0.00511, "high": 0.00515, "low": 0.00511, "close": 0.00515, "volume": 114550.0, "quote_volume": 587.10803, "trades": 19, "taker_buy_quote": 475.2725}, {"ts": 1775877600000, "open": 0.00514, "high": 0.00518, "low": 0.00513, "close": 0.00517, "volume": 959631.0, "quote_volume": 4957.19289, "trades": 72, "taker_buy_quote": 1834.41586}, {"ts": 1775877660000, "open": 0.00517, "high": 0.0052, "low": 0.00517, "close": 0.00518, "volume": 1418282.0, "quote_volume": 7348.68386, "trades": 91, "taker_buy_quote": 866.8764}, {"ts": 1775877720000, "open": 0.00518, "high": 0.00518, "low": 0.00512, "close": 0.00513, "volume": 2932758.0, "quote_volume": 15112.08685, "trades": 171, "taker_buy_quote": 4653.77642}, {"ts": 1775877780000, "open": 0.00514, "high": 0.00514, "low": 0.00511, "close": 0.00514, "volume": 2291295.0, "quote_volume": 11751.18967, "trades": 95, "taker_buy_quote": 5930.77562}, {"ts": 1775877840000, "open": 0.00514, "high": 0.00515, "low": 0.00513, "close": 0.00514, "volume": 483068.0, "quote_volume": 2483.20716, "trades": 34, "taker_buy_quote": 1190.58536}, {"ts": 1775877900000, "open": 0.00514, "high": 0.00517, "low": 0.00513, "close": 0.00516, "volume": 1308817.0, "quote_volume": 6739.30506, "trades": 98, "taker_buy_quote": 3847.40412}, {"ts": 1775877960000, "open": 0.00517, "high": 0.0052, "low": 0.00517, "close": 0.00519, "volume": 621734.0, "quote_volume": 3222.45022, "trades": 43, "taker_buy_quote": 1794.48256}, {"ts": 1775878020000, "open": 0.00519, "high": 0.0052, "low": 0.00516, "close": 0.00517, "volume": 1458867.0, "quote_volume": 7555.22024, "trades": 81, "taker_buy_quote": 2709.50822}, {"ts": 1775878080000, "open": 0.00517, "high": 0.00517, "low": 0.00484, "close": 0.00491, "volume": 90354746.0, "quote_volume": 444274.21405, "trades": 1752, "taker_buy_quote": 335461.45587}, {"ts": 1775878140000, "open": 0.00492, "high": 0.005, "low": 0.00466, "close": 0.00473, "volume": 86158092.0, "quote_volume": 409254.22768, "trades": 1919, "taker_buy_quote": 233972.00086}, {"ts": 1775878200000, "open": 0.00474, "high": 0.00482, "low": 0.00474, "close": 0.00478, "volume": 9421547.0, "quote_volume": 45108.99541, "trades": 363, "taker_buy_quote": 24031.46717}, {"ts": 1775878260000, "open": 0.00478, "high": 0.00481, "low": 0.00454, "close": 0.00466, "volume": 130597975.0, "quote_volume": 602894.63695, "trades": 2382, "taker_buy_quote": 371003.2082}, {"ts": 1775878320000, "open": 0.00465, "high": 0.00467, "low": 0.00456, "close": 0.00463, "volume": 52503809.0, "quote_volume": 241873.68376, "trades": 1702, "taker_buy_quote": 167938.60151}, {"ts": 1775878380000, "open": 0.00463, "high": 0.00466, "low": 0.00455, "close": 0.00459, "volume": 26078200.0, "quote_volume": 119967.71026, "trades": 908, "taker_buy_quote": 78071.88933}, {"ts": 1775878440000, "open": 0.00459, "high": 0.00464, "low": 0.00458, "close": 0.00464, "volume": 12619482.0, "quote_volume": 58218.57476, "trades": 408, "taker_buy_quote": 49331.65685}, {"ts": 1775878500000, "open": 0.00464, "high": 0.00468, "low": 0.00463, "close": 0.00467, "volume": 8210852.0, "quote_volume": 38229.78279, "trades": 334, "taker_buy_quote": 24470.22826}, {"ts": 1775878560000, "open": 0.00467, "high": 0.00469, "low": 0.00464, "close": 0.00464, "volume": 5160514.0, "quote_volume": 24077.75035, "trades": 223, "taker_buy_quote": 7621.76107}, {"ts": 1775878620000, "open": 0.00464, "high": 0.00468, "low": 0.00464, "close": 0.00465, "volume": 4003395.0, "quote_volume": 18670.81623, "trades": 172, "taker_buy_quote": 15890.82783}, {"ts": 1775878680000, "open": 0.00465, "high": 0.00468, "low": 0.00449, "close": 0.0046, "volume": 44304499.0, "quote_volume": 202033.76768, "trades": 846, "taker_buy_quote": 103785.78816}, {"ts": 1775878740000, "open": 0.00459, "high": 0.00465, "low": 0.00457, "close": 0.00465, "volume": 22116199.0, "quote_volume": 101756.04902, "trades": 623, "taker_buy_quote": 50214.65869}, {"ts": 1775878800000, "open": 0.00464, "high": 0.00466, "low": 0.00445, "close": 0.00453, "volume": 112940083.0, "quote_volume": 509024.06665, "trades": 2177, "taker_buy_quote": 331592.84659}, {"ts": 1775878860000, "open": 0.00453, "high": 0.00454, "low": 0.00439, "close": 0.00447, "volume": 106070880.0, "quote_volume": 470773.15437, "trades": 2417, "taker_buy_quote": 293906.32064}, {"ts": 1775878920000, "open": 0.00446, "high": 0.00446, "low": 0.00425, "close": 0.00439, "volume": 121225407.0, "quote_volume": 522154.84603, "trades": 2709, "taker_buy_quote": 373181.63552}, {"ts": 1775878980000, "open": 0.00439, "high": 0.00441, "low": 0.00426, "close": 0.00429, "volume": 45233848.0, "quote_volume": 194774.97708, "trades": 1121, "taker_buy_quote": 139463.7842}, {"ts": 1775879040000, "open": 0.00429, "high": 0.00432, "low": 0.00417, "close": 0.00419, "volume": 56391267.0, "quote_volume": 238815.35945, "trades": 1493, "taker_buy_quote": 165022.54178}, {"ts": 1775879100000, "open": 0.00419, "high": 0.00431, "low": 0.00415, "close": 0.00429, "volume": 36164563.0, "quote_volume": 152555.22009, "trades": 1316, "taker_buy_quote": 117561.82332}, {"ts": 1775879160000, "open": 0.0043, "high": 0.00436, "low": 0.00429, "close": 0.00434, "volume": 13980225.0, "quote_volume": 60510.9518, "trades": 475, "taker_buy_quote": 30683.12215}, {"ts": 1775879220000, "open": 0.00434, "high": 0.00447, "low": 0.00434, "close": 0.00447, "volume": 13851457.0, "quote_volume": 60839.71523, "trades": 588, "taker_buy_quote": 36865.1856}, {"ts": 1775879280000, "open": 0.00446, "high": 0.00447, "low": 0.00434, "close": 0.00434, "volume": 18827784.0, "quote_volume": 82678.00983, "trades": 1111, "taker_buy_quote": 33621.47239}, {"ts": 1775879340000, "open": 0.00435, "high": 0.00445, "low": 0.00434, "close": 0.0044, "volume": 22490382.0, "quote_volume": 98819.72069, "trades": 1177, "taker_buy_quote": 57099.64337}, {"ts": 1775879400000, "open": 0.0044, "high": 0.00444, "low": 0.00425, "close": 0.00429, "volume": 81140449.0, "quote_volume": 350465.25059, "trades": 1894, "taker_buy_quote": 210253.32208}, {"ts": 1775879460000, "open": 0.00428, "high": 0.00436, "low": 0.00413, "close": 0.00421, "volume": 76562914.0, "quote_volume": 322986.55575, "trades": 1725, "taker_buy_quote": 247931.63483}, {"ts": 1775879520000, "open": 0.00421, "high": 0.00427, "low": 0.00406, "close": 0.00407, "volume": 67992758.0, "quote_volume": 279725.68706, "trades": 1899, "taker_buy_quote": 225011.53155}, {"ts": 1775879580000, "open": 0.00407, "high": 0.0041, "low": 0.00402, "close": 0.00406, "volume": 28891507.0, "quote_volume": 117990.75333, "trades": 897, "taker_buy_quote": 82521.31371}, {"ts": 1775879640000, "open": 0.00405, "high": 0.0041, "low": 0.00404, "close": 0.0041, "volume": 14436595.0, "quote_volume": 59056.828, "trades": 445, "taker_buy_quote": 49722.76306}, {"ts": 1775879700000, "open": 0.0041, "high": 0.00416, "low": 0.0041, "close": 0.00414, "volume": 12491735.0, "quote_volume": 51372.9741, "trades": 495, "taker_buy_quote": 43318.05075}, {"ts": 1775879760000, "open": 0.00414, "high": 0.00417, "low": 0.00406, "close": 0.00409, "volume": 24800576.0, "quote_volume": 101810.88992, "trades": 716, "taker_buy_quote": 61842.13814}, {"ts": 1775879820000, "open": 0.00408, "high": 0.00416, "low": 0.00407, "close": 0.00411, "volume": 13442557.0, "quote_volume": 55199.79928, "trades": 321, "taker_buy_quote": 45492.755}, {"ts": 1775879880000, "open": 0.00412, "high": 0.00413, "low": 0.00406, "close": 0.0041, "volume": 13651434.0, "quote_volume": 55957.37455, "trades": 309, "taker_buy_quote": 37230.8642}, {"ts": 1775879940000, "open": 0.0041, "high": 0.0041, "low": 0.00408, "close": 0.0041, "volume": 6097712.0, "quote_volume": 24963.98337, "trades": 130, "taker_buy_quote": 15513.7391}, {"ts": 1775880000000, "open": 0.0041, "high": 0.00415, "low": 0.00409, "close": 0.00414, "volume": 11149490.0, "quote_volume": 45978.78379, "trades": 653, "taker_buy_quote": 25030.46759}, {"ts": 1775880060000, "open": 0.00414, "high": 0.00415, "low": 0.00411, "close": 0.00413, "volume": 7237880.0, "quote_volume": 29902.36383, "trades": 407, "taker_buy_quote": 12138.0578}, {"ts": 1775880120000, "open": 0.00413, "high": 0.00416, "low": 0.00412, "close": 0.00413, "volume": 8648236.0, "quote_volume": 35749.98888, "trades": 484, "taker_buy_quote": 15821.83876}, {"ts": 1775880180000, "open": 0.00412, "high": 0.00415, "low": 0.00411, "close": 0.00412, "volume": 8755414.0, "quote_volume": 36117.28168, "trades": 618, "taker_buy_quote": 17211.3531}, {"ts": 1775880240000, "open": 0.00413, "high": 0.00416, "low": 0.00413, "close": 0.00416, "volume": 7935291.0, "quote_volume": 32867.64754, "trades": 336, "taker_buy_quote": 10980.33185}, {"ts": 1775880300000, "open": 0.00415, "high": 0.00418, "low": 0.00414, "close": 0.00417, "volume": 5639607.0, "quote_volume": 23468.23323, "trades": 282, "taker_buy_quote": 9034.93978}, {"ts": 1775880360000, "open": 0.00417, "high": 0.00417, "low": 0.00414, "close": 0.00417, "volume": 8807103.0, "quote_volume": 36613.1723, "trades": 325, "taker_buy_quote": 11308.48016}, {"ts": 1775880420000, "open": 0.00417, "high": 0.00433, "low": 0.00417, "close": 0.00433, "volume": 14263162.0, "quote_volume": 60718.88574, "trades": 478, "taker_buy_quote": 42957.5905}, {"ts": 1775880480000, "open": 0.00433, "high": 0.00436, "low": 0.00426, "close": 0.00428, "volume": 10216132.0, "quote_volume": 44105.16026, "trades": 378, "taker_buy_quote": 25346.03123}, {"ts": 1775880540000, "open": 0.00427, "high": 0.00434, "low": 0.00425, "close": 0.00432, "volume": 6406493.0, "quote_volume": 27597.95108, "trades": 293, "taker_buy_quote": 11365.69863}, {"ts": 1775880600000, "open": 0.00433, "high": 0.00434, "low": 0.00428, "close": 0.00428, "volume": 7632550.0, "quote_volume": 32958.76257, "trades": 256, "taker_buy_quote": 13716.82435}, {"ts": 1775880660000, "open": 0.0043, "high": 0.00433, "low": 0.00429, "close": 0.00429, "volume": 3141926.0, "quote_volume": 13542.10326, "trades": 143, "taker_buy_quote": 6083.13293}, {"ts": 1775880720000, "open": 0.0043, "high": 0.00431, "low": 0.00428, "close": 0.0043, "volume": 2772298.0, "quote_volume": 11909.5383, "trades": 146, "taker_buy_quote": 5539.72118}, {"ts": 1775880780000, "open": 0.0043, "high": 0.0043, "low": 0.00427, "close": 0.00427, "volume": 2596402.0, "quote_volume": 11124.3459, "trades": 106, "taker_buy_quote": 5004.99546}, {"ts": 1775880840000, "open": 0.00428, "high": 0.00429, "low": 0.00422, "close": 0.00427, "volume": 5783248.0, "quote_volume": 24611.47274, "trades": 275, "taker_buy_quote": 12983.57989}, {"ts": 1775880900000, "open": 0.00428, "high": 0.00431, "low": 0.00428, "close": 0.00431, "volume": 5736133.0, "quote_volume": 24631.8246, "trades": 255, "taker_buy_quote": 15425.74576}, {"ts": 1775880960000, "open": 0.0043, "high": 0.00431, "low": 0.00428, "close": 0.00429, "volume": 4534628.0, "quote_volume": 19475.89408, "trades": 139, "taker_buy_quote": 6776.77302}, {"ts": 1775881020000, "open": 0.00429, "high": 0.00429, "low": 0.00425, "close": 0.00426, "volume": 4284346.0, "quote_volume": 18307.63041, "trades": 160, "taker_buy_quote": 8230.21719}, {"ts": 1775881080000, "open": 0.00426, "high": 0.00427, "low": 0.00423, "close": 0.00424, "volume": 4648664.0, "quote_volume": 19809.76758, "trades": 147, "taker_buy_quote": 12832.07413}, {"ts": 1775881140000, "open": 0.00425, "high": 0.0043, "low": 0.00425, "close": 0.00425, "volume": 5134690.0, "quote_volume": 21946.74388, "trades": 152, "taker_buy_quote": 16275.36988}, {"ts": 1775881200000, "open": 0.00425, "high": 0.0043, "low": 0.00425, "close": 0.0043, "volume": 5315100.0, "quote_volume": 22760.82618, "trades": 195, "taker_buy_quote": 20995.31415}, {"ts": 1775881260000, "open": 0.0043, "high": 0.00431, "low": 0.00429, "close": 0.00429, "volume": 6811947.0, "quote_volume": 29297.90412, "trades": 223, "taker_buy_quote": 19788.91129}, {"ts": 1775881320000, "open": 0.00429, "high": 0.00431, "low": 0.00428, "close": 0.0043, "volume": 5766476.0, "quote_volume": 24759.37448, "trades": 191, "taker_buy_quote": 17460.77561}, {"ts": 1775881380000, "open": 0.0043, "high": 0.00434, "low": 0.0043, "close": 0.00433, "volume": 7339932.0, "quote_volume": 31679.88, "trades": 289, "taker_buy_quote": 13748.54291}, {"ts": 1775881440000, "open": 0.00433, "high": 0.00435, "low": 0.00432, "close": 0.00434, "volume": 3271656.0, "quote_volume": 14194.52926, "trades": 136, "taker_buy_quote": 9160.97228}, {"ts": 1775881500000, "open": 0.00433, "high": 0.00434, "low": 0.00432, "close": 0.00434, "volume": 1880177.0, "quote_volume": 8142.27264, "trades": 120, "taker_buy_quote": 2476.50667}, {"ts": 1775881560000, "open": 0.00434, "high": 0.00436, "low": 0.00431, "close": 0.00431, "volume": 3464881.0, "quote_volume": 15020.65397, "trades": 205, "taker_buy_quote": 4976.84922}, {"ts": 1775881620000, "open": 0.00431, "high": 0.00433, "low": 0.00429, "close": 0.00432, "volume": 9115239.0, "quote_volume": 39286.8907, "trades": 345, "taker_buy_quote": 16598.14857}, {"ts": 1775881680000, "open": 0.00431, "high": 0.00434, "low": 0.0043, "close": 0.00432, "volume": 2855942.0, "quote_volume": 12342.86472, "trades": 212, "taker_buy_quote": 5740.97724}, {"ts": 1775881740000, "open": 0.00431, "high": 0.00432, "low": 0.00427, "close": 0.00429, "volume": 8866720.0, "quote_volume": 38157.54149, "trades": 437, "taker_buy_quote": 20568.60386}, {"ts": 1775881800000, "open": 0.0043, "high": 0.00432, "low": 0.00427, "close": 0.0043, "volume": 2855535.0, "quote_volume": 12271.50984, "trades": 130, "taker_buy_quote": 4799.51435}, {"ts": 1775881860000, "open": 0.0043, "high": 0.00432, "low": 0.00428, "close": 0.00429, "volume": 6823900.0, "quote_volume": 29342.16528, "trades": 257, "taker_buy_quote": 12750.79519}, {"ts": 1775881920000, "open": 0.00429, "high": 0.0043, "low": 0.00426, "close": 0.00428, "volume": 3754426.0, "quote_volume": 16067.98391, "trades": 177, "taker_buy_quote": 7249.35694}, {"ts": 1775881980000, "open": 0.00428, "high": 0.00431, "low": 0.00427, "close": 0.00431, "volume": 8325710.0, "quote_volume": 35785.24963, "trades": 222, "taker_buy_quote": 25123.0809}, {"ts": 1775882040000, "open": 0.00431, "high": 0.00431, "low": 0.00428, "close": 0.00429, "volume": 2101959.0, "quote_volume": 9029.50622, "trades": 144, "taker_buy_quote": 2526.35774}, {"ts": 1775882100000, "open": 0.00428, "high": 0.00432, "low": 0.00427, "close": 0.00432, "volume": 5104637.0, "quote_volume": 21916.59333, "trades": 212, "taker_buy_quote": 13851.0385}, {"ts": 1775882160000, "open": 0.00432, "high": 0.00435, "low": 0.00432, "close": 0.00433, "volume": 3822226.0, "quote_volume": 16562.56708, "trades": 172, "taker_buy_quote": 8412.67231}, {"ts": 1775882220000, "open": 0.00433, "high": 0.00436, "low": 0.00432, "close": 0.00435, "volume": 3929403.0, "quote_volume": 17053.18742, "trades": 274, "taker_buy_quote": 7202.18514}, {"ts": 1775882280000, "open": 0.00434, "high": 0.00435, "low": 0.00433, "close": 0.00434, "volume": 5987540.0, "quote_volume": 25994.99012, "trades": 233, "taker_buy_quote": 13991.34817}, {"ts": 1775882340000, "open": 0.00434, "high": 0.00435, "low": 0.00431, "close": 0.00432, "volume": 6137284.0, "quote_volume": 26568.14965, "trades": 325, "taker_buy_quote": 10355.63483}, {"ts": 1775882400000, "open": 0.00432, "high": 0.00434, "low": 0.00431, "close": 0.00434, "volume": 7747081.0, "quote_volume": 33497.62634, "trades": 404, "taker_buy_quote": 16205.49732}, {"ts": 1775882460000, "open": 0.00434, "high": 0.00435, "low": 0.00427, "close": 0.00431, "volume": 17952872.0, "quote_volume": 77316.57725, "trades": 587, "taker_buy_quote": 36317.74805}, {"ts": 1775882520000, "open": 0.00432, "high": 0.00433, "low": 0.00429, "close": 0.00432, "volume": 3408074.0, "quote_volume": 14680.82701, "trades": 188, "taker_buy_quote": 4858.66498}, {"ts": 1775882580000, "open": 0.00432, "high": 0.00433, "low": 0.00431, "close": 0.00433, "volume": 1791012.0, "quote_volume": 7736.59071, "trades": 96, "taker_buy_quote": 4345.09679}, {"ts": 1775882640000, "open": 0.00433, "high": 0.00433, "low": 0.00431, "close": 0.00432, "volume": 876566.0, "quote_volume": 3784.96851, "trades": 54, "taker_buy_quote": 553.34646}, {"ts": 1775882700000, "open": 0.00432, "high": 0.00432, "low": 0.00427, "close": 0.00428, "volume": 5435303.0, "quote_volume": 23308.02698, "trades": 191, "taker_buy_quote": 3184.10361}, {"ts": 1775882760000, "open": 0.00428, "high": 0.00431, "low": 0.00427, "close": 0.00431, "volume": 2824553.0, "quote_volume": 12122.0896, "trades": 243, "taker_buy_quote": 7354.72496}, {"ts": 1775882820000, "open": 0.00431, "high": 0.00431, "low": 0.00428, "close": 0.00429, "volume": 2759535.0, "quote_volume": 11851.75979, "trades": 175, "taker_buy_quote": 1660.62722}, {"ts": 1775882880000, "open": 0.00429, "high": 0.0043, "low": 0.00424, "close": 0.00425, "volume": 9500378.0, "quote_volume": 40628.0476, "trades": 491, "taker_buy_quote": 15079.11846}, {"ts": 1775882940000, "open": 0.00426, "high": 0.00428, "low": 0.00425, "close": 0.00427, "volume": 1891642.0, "quote_volume": 8083.41322, "trades": 89, "taker_buy_quote": 2866.17689}, {"ts": 1775883000000, "open": 0.00427, "high": 0.00429, "low": 0.00426, "close": 0.00427, "volume": 2408463.0, "quote_volume": 10292.07232, "trades": 103, "taker_buy_quote": 3695.31125}, {"ts": 1775883060000, "open": 0.00427, "high": 0.00429, "low": 0.00426, "close": 0.00429, "volume": 4633243.0, "quote_volume": 19804.02289, "trades": 242, "taker_buy_quote": 10935.37525}, {"ts": 1775883120000, "open": 0.00428, "high": 0.00429, "low": 0.00424, "close": 0.00426, "volume": 3036023.0, "quote_volume": 12928.60428, "trades": 162, "taker_buy_quote": 1808.7669}, {"ts": 1775883180000, "open": 0.00426, "high": 0.00428, "low": 0.00421, "close": 0.00422, "volume": 6783265.0, "quote_volume": 28714.02199, "trades": 429, "taker_buy_quote": 10972.30489}, {"ts": 1775883240000, "open": 0.00422, "high": 0.00425, "low": 0.00421, "close": 0.00422, "volume": 3575370.0, "quote_volume": 15122.90075, "trades": 176, "taker_buy_quote": 7262.26124}, {"ts": 1775883300000, "open": 0.00422, "high": 0.00423, "low": 0.00421, "close": 0.00422, "volume": 3586568.0, "quote_volume": 15124.67706, "trades": 213, "taker_buy_quote": 2650.3996}, {"ts": 1775883360000, "open": 0.00423, "high": 0.00425, "low": 0.00422, "close": 0.00425, "volume": 3923054.0, "quote_volume": 16591.57486, "trades": 124, "taker_buy_quote": 9736.28906}, {"ts": 1775883420000, "open": 0.00424, "high": 0.00425, "low": 0.00422, "close": 0.00423, "volume": 4795370.0, "quote_volume": 20293.51843, "trades": 226, "taker_buy_quote": 6063.21685}, {"ts": 1775883480000, "open": 0.00423, "high": 0.00425, "low": 0.00422, "close": 0.00424, "volume": 3680999.0, "quote_volume": 15604.96512, "trades": 144, "taker_buy_quote": 8698.10372}, {"ts": 1775883540000, "open": 0.00424, "high": 0.00426, "low": 0.00423, "close": 0.00425, "volume": 1909351.0, "quote_volume": 8093.24551, "trades": 102, "taker_buy_quote": 3117.88273}, {"ts": 1775883600000, "open": 0.00425, "high": 0.00427, "low": 0.00423, "close": 0.00425, "volume": 8238957.0, "quote_volume": 35032.48054, "trades": 366, "taker_buy_quote": 16586.6816}, {"ts": 1775883660000, "open": 0.00425, "high": 0.00427, "low": 0.00423, "close": 0.00426, "volume": 3711659.0, "quote_volume": 15763.51792, "trades": 182, "taker_buy_quote": 11153.41092}, {"ts": 1775883720000, "open": 0.00426, "high": 0.00426, "low": 0.00425, "close": 0.00426, "volume": 380259.0, "quote_volume": 1619.87692, "trades": 21, "taker_buy_quote": 1320.33162}, {"ts": 1775883780000, "open": 0.00427, "high": 0.00429, "low": 0.00426, "close": 0.00426, "volume": 2929072.0, "quote_volume": 12521.36453, "trades": 89, "taker_buy_quote": 9862.11602}, {"ts": 1775883840000, "open": 0.00426, "high": 0.00426, "low": 0.00425, "close": 0.00425, "volume": 1028558.0, "quote_volume": 4375.22439, "trades": 45, "taker_buy_quote": 1137.50722}, {"ts": 1775883900000, "open": 0.00426, "high": 0.00428, "low": 0.00424, "close": 0.00425, "volume": 4552027.0, "quote_volume": 19385.71545, "trades": 172, "taker_buy_quote": 5138.3107}, {"ts": 1775883960000, "open": 0.00425, "high": 0.00427, "low": 0.00425, "close": 0.00425, "volume": 1283030.0, "quote_volume": 5464.37394, "trades": 89, "taker_buy_quote": 996.06952}, {"ts": 1775884020000, "open": 0.00426, "high": 0.00427, "low": 0.00422, "close": 0.00424, "volume": 3227687.0, "quote_volume": 13671.49048, "trades": 159, "taker_buy_quote": 3355.99457}, {"ts": 1775884080000, "open": 0.00424, "high": 0.00424, "low": 0.00423, "close": 0.00423, "volume": 767553.0, "quote_volume": 3250.85985, "trades": 45, "taker_buy_quote": 679.83018}, {"ts": 1775884140000, "open": 0.00423, "high": 0.00423, "low": 0.0042, "close": 0.00421, "volume": 3864745.0, "quote_volume": 16277.06674, "trades": 165, "taker_buy_quote": 6200.81583}, {"ts": 1775884200000, "open": 0.00422, "high": 0.00425, "low": 0.00422, "close": 0.00425, "volume": 728333.0, "quote_volume": 3081.82919, "trades": 53, "taker_buy_quote": 2056.62948}, {"ts": 1775884260000, "open": 0.00425, "high": 0.00427, "low": 0.00424, "close": 0.00427, "volume": 645159.0, "quote_volume": 2747.00356, "trades": 44, "taker_buy_quote": 1816.19076}, {"ts": 1775884320000, "open": 0.00427, "high": 0.0043, "low": 0.00427, "close": 0.0043, "volume": 1290918.0, "quote_volume": 5529.36117, "trades": 55, "taker_buy_quote": 3893.10775}, {"ts": 1775884380000, "open": 0.0043, "high": 0.0043, "low": 0.00429, "close": 0.0043, "volume": 448664.0, "quote_volume": 1928.83537, "trades": 22, "taker_buy_quote": 1662.7283}, {"ts": 1775884440000, "open": 0.0043, "high": 0.00431, "low": 0.0043, "close": 0.00431, "volume": 1661080.0, "quote_volume": 7145.30788, "trades": 37, "taker_buy_quote": 5790.94978}, {"ts": 1775884500000, "open": 0.00431, "high": 0.00431, "low": 0.0043, "close": 0.00431, "volume": 802254.0, "quote_volume": 3455.4625, "trades": 49, "taker_buy_quote": 1334.63891}, {"ts": 1775884560000, "open": 0.00431, "high": 0.00431, "low": 0.00429, "close": 0.00431, "volume": 1603479.0, "quote_volume": 6892.27132, "trades": 53, "taker_buy_quote": 2826.30776}, {"ts": 1775884620000, "open": 0.0043, "high": 0.00431, "low": 0.00429, "close": 0.00431, "volume": 1242379.0, "quote_volume": 5343.37588, "trades": 50, "taker_buy_quote": 3714.7674}, {"ts": 1775884680000, "open": 0.00431, "high": 0.00432, "low": 0.00429, "close": 0.0043, "volume": 1456097.0, "quote_volume": 6270.88034, "trades": 46, "taker_buy_quote": 3465.81085}, {"ts": 1775884740000, "open": 0.0043, "high": 0.00431, "low": 0.00429, "close": 0.00429, "volume": 648343.0, "quote_volume": 2790.34969, "trades": 29, "taker_buy_quote": 1379.69565}, {"ts": 1775884800000, "open": 0.0043, "high": 0.0043, "low": 0.00427, "close": 0.00429, "volume": 1315161.0, "quote_volume": 5638.3337, "trades": 41, "taker_buy_quote": 116.25583}, {"ts": 1775884860000, "open": 0.00429, "high": 0.00429, "low": 0.00427, "close": 0.00428, "volume": 1318708.0, "quote_volume": 5643.95669, "trades": 61, "taker_buy_quote": 3316.67409}, {"ts": 1775884920000, "open": 0.00428, "high": 0.00428, "low": 0.00426, "close": 0.00427, "volume": 1157044.0, "quote_volume": 4942.55224, "trades": 56, "taker_buy_quote": 1829.46992}, {"ts": 1775884980000, "open": 0.00427, "high": 0.00428, "low": 0.00426, "close": 0.00428, "volume": 1178042.0, "quote_volume": 5035.10701, "trades": 39, "taker_buy_quote": 4010.36282}, {"ts": 1775885040000, "open": 0.00428, "high": 0.00431, "low": 0.00428, "close": 0.00428, "volume": 7665103.0, "quote_volume": 32915.18531, "trades": 222, "taker_buy_quote": 14140.94842}, {"ts": 1775885100000, "open": 0.00429, "high": 0.0043, "low": 0.00427, "close": 0.00429, "volume": 2235268.0, "quote_volume": 9591.9092, "trades": 69, "taker_buy_quote": 2999.45555}, {"ts": 1775885160000, "open": 0.0043, "high": 0.0043, "low": 0.00427, "close": 0.00428, "volume": 1442232.0, "quote_volume": 6173.39308, "trades": 59, "taker_buy_quote": 2283.04414}, {"ts": 1775885220000, "open": 0.00427, "high": 0.0043, "low": 0.00427, "close": 0.00428, "volume": 539734.0, "quote_volume": 2311.50242, "trades": 38, "taker_buy_quote": 948.76568}, {"ts": 1775885280000, "open": 0.00429, "high": 0.0043, "low": 0.00427, "close": 0.00429, "volume": 887497.0, "quote_volume": 3805.37632, "trades": 34, "taker_buy_quote": 2012.36921}, {"ts": 1775885340000, "open": 0.00429, "high": 0.00429, "low": 0.00428, "close": 0.00428, "volume": 3233191.0, "quote_volume": 13862.97683, "trades": 66, "taker_buy_quote": 544.4439}, {"ts": 1775885400000, "open": 0.00429, "high": 0.00432, "low": 0.00429, "close": 0.0043, "volume": 1720613.0, "quote_volume": 7409.76502, "trades": 85, "taker_buy_quote": 5195.61927}, {"ts": 1775885460000, "open": 0.0043, "high": 0.0043, "low": 0.00425, "close": 0.00427, "volume": 2072828.0, "quote_volume": 8877.58625, "trades": 136, "taker_buy_quote": 1211.00983}, {"ts": 1775885520000, "open": 0.00426, "high": 0.00428, "low": 0.00424, "close": 0.00425, "volume": 2699603.0, "quote_volume": 11498.2826, "trades": 152, "taker_buy_quote": 4423.32715}, {"ts": 1775885580000, "open": 0.00425, "high": 0.00427, "low": 0.00423, "close": 0.00424, "volume": 2010389.0, "quote_volume": 8544.55974, "trades": 100, "taker_buy_quote": 2544.98653}, {"ts": 1775885640000, "open": 0.00422, "high": 0.00425, "low": 0.00422, "close": 0.00423, "volume": 826993.0, "quote_volume": 3502.76348, "trades": 47, "taker_buy_quote": 1216.98845}, {"ts": 1775885700000, "open": 0.00423, "high": 0.00424, "low": 0.00422, "close": 0.00423, "volume": 1975150.0, "quote_volume": 8350.93717, "trades": 79, "taker_buy_quote": 3633.06221}, {"ts": 1775885760000, "open": 0.00423, "high": 0.00423, "low": 0.00421, "close": 0.00421, "volume": 1230356.0, "quote_volume": 5190.29652, "trades": 66, "taker_buy_quote": 1957.61341}, {"ts": 1775885820000, "open": 0.00422, "high": 0.00422, "low": 0.00419, "close": 0.00421, "volume": 2871883.0, "quote_volume": 12084.02767, "trades": 139, "taker_buy_quote": 4865.23211}, {"ts": 1775885880000, "open": 0.00421, "high": 0.00422, "low": 0.00421, "close": 0.00422, "volume": 1173023.0, "quote_volume": 4945.71107, "trades": 51, "taker_buy_quote": 1131.77756}, {"ts": 1775885940000, "open": 0.00421, "high": 0.00423, "low": 0.0042, "close": 0.00423, "volume": 1567034.0, "quote_volume": 6606.35078, "trades": 66, "taker_buy_quote": 4151.66559}, {"ts": 1775886000000, "open": 0.00423, "high": 0.00426, "low": 0.00422, "close": 0.00426, "volume": 2339277.0, "quote_volume": 9910.56909, "trades": 116, "taker_buy_quote": 2746.85485}, {"ts": 1775886060000, "open": 0.00425, "high": 0.00427, "low": 0.00425, "close": 0.00425, "volume": 2533044.0, "quote_volume": 10778.154, "trades": 120, "taker_buy_quote": 3271.69731}, {"ts": 1775886120000, "open": 0.00426, "high": 0.00426, "low": 0.00425, "close": 0.00426, "volume": 1582165.0, "quote_volume": 6733.13899, "trades": 64, "taker_buy_quote": 2647.09141}, {"ts": 1775886180000, "open": 0.00426, "high": 0.00428, "low": 0.00425, "close": 0.00427, "volume": 1958690.0, "quote_volume": 8358.65762, "trades": 109, "taker_buy_quote": 3068.63765}, {"ts": 1775886240000, "open": 0.00426, "high": 0.00428, "low": 0.00425, "close": 0.00426, "volume": 4928299.0, "quote_volume": 21034.12255, "trades": 117, "taker_buy_quote": 12424.74897}, {"ts": 1775886300000, "open": 0.00426, "high": 0.00428, "low": 0.00424, "close": 0.00425, "volume": 1852757.0, "quote_volume": 7890.04843, "trades": 88, "taker_buy_quote": 2001.30154}, {"ts": 1775886360000, "open": 0.00425, "high": 0.00426, "low": 0.00423, "close": 0.00423, "volume": 3041427.0, "quote_volume": 12918.0154, "trades": 166, "taker_buy_quote": 4089.05395}, {"ts": 1775886420000, "open": 0.00423, "high": 0.00424, "low": 0.00422, "close": 0.00424, "volume": 1917624.0, "quote_volume": 8111.70196, "trades": 108, "taker_buy_quote": 2818.76194}, {"ts": 1775886480000, "open": 0.00425, "high": 0.00426, "low": 0.00422, "close": 0.00423, "volume": 2332076.0, "quote_volume": 9869.2929, "trades": 108, "taker_buy_quote": 2894.24144}, {"ts": 1775886540000, "open": 0.00423, "high": 0.00425, "low": 0.00423, "close": 0.00423, "volume": 875091.0, "quote_volume": 3709.04665, "trades": 53, "taker_buy_quote": 1765.27992}, {"ts": 1775886600000, "open": 0.00424, "high": 0.00425, "low": 0.00423, "close": 0.00423, "volume": 987982.0, "quote_volume": 4191.69012, "trades": 56, "taker_buy_quote": 2136.21461}, {"ts": 1775886660000, "open": 0.00424, "high": 0.00424, "low": 0.00422, "close": 0.00423, "volume": 11795293.0, "quote_volume": 49884.68299, "trades": 624, "taker_buy_quote": 19704.47292}, {"ts": 1775886720000, "open": 0.00423, "high": 0.00425, "low": 0.00423, "close": 0.00424, "volume": 339812.0, "quote_volume": 1441.31166, "trades": 31, "taker_buy_quote": 832.94814}, {"ts": 1775886780000, "open": 0.00424, "high": 0.00425, "low": 0.00422, "close": 0.00423, "volume": 1089672.0, "quote_volume": 4612.60264, "trades": 45, "taker_buy_quote": 1204.07163}, {"ts": 1775886840000, "open": 0.00423, "high": 0.00425, "low": 0.00423, "close": 0.00424, "volume": 3543137.0, "quote_volume": 15028.30466, "trades": 208, "taker_buy_quote": 4638.34224}, {"ts": 1775886900000, "open": 0.00424, "high": 0.00426, "low": 0.00423, "close": 0.00425, "volume": 4998112.0, "quote_volume": 21201.37082, "trades": 343, "taker_buy_quote": 9401.5964}, {"ts": 1775886960000, "open": 0.00425, "high": 0.00426, "low": 0.00424, "close": 0.00424, "volume": 1844132.0, "quote_volume": 7834.95848, "trades": 143, "taker_buy_quote": 2472.22613}, {"ts": 1775887020000, "open": 0.00424, "high": 0.00426, "low": 0.00424, "close": 0.00425, "volume": 1101759.0, "quote_volume": 4683.44945, "trades": 113, "taker_buy_quote": 1114.84744}, {"ts": 1775887080000, "open": 0.00425, "high": 0.00427, "low": 0.00425, "close": 0.00425, "volume": 3643857.0, "quote_volume": 15530.40959, "trades": 167, "taker_buy_quote": 4412.61989}, {"ts": 1775887140000, "open": 0.00426, "high": 0.00428, "low": 0.00425, "close": 0.00427, "volume": 941337.0, "quote_volume": 4013.67992, "trades": 79, "taker_buy_quote": 2170.11514}, {"ts": 1775887200000, "open": 0.00427, "high": 0.00429, "low": 0.00426, "close": 0.00428, "volume": 999374.0, "quote_volume": 4274.47349, "trades": 57, "taker_buy_quote": 3179.48733}, {"ts": 1775887260000, "open": 0.00428, "high": 0.0043, "low": 0.00427, "close": 0.00429, "volume": 3534041.0, "quote_volume": 15134.76915, "trades": 147, "taker_buy_quote": 8972.20666}, {"ts": 1775887320000, "open": 0.00429, "high": 0.00433, "low": 0.00427, "close": 0.00428, "volume": 9493018.0, "quote_volume": 40811.50632, "trades": 651, "taker_buy_quote": 14715.22024}, {"ts": 1775887380000, "open": 0.00428, "high": 0.00428, "low": 0.00424, "close": 0.00424, "volume": 5167214.0, "quote_volume": 22017.08022, "trades": 263, "taker_buy_quote": 7468.8402}, {"ts": 1775887440000, "open": 0.00424, "high": 0.00426, "low": 0.00424, "close": 0.00426, "volume": 669102.0, "quote_volume": 2841.06318, "trades": 27, "taker_buy_quote": 1719.96902}, {"ts": 1775887500000, "open": 0.00426, "high": 0.00428, "low": 0.00426, "close": 0.00427, "volume": 1267045.0, "quote_volume": 5406.28224, "trades": 35, "taker_buy_quote": 5188.52808}, {"ts": 1775887560000, "open": 0.00427, "high": 0.00431, "low": 0.00427, "close": 0.00431, "volume": 4030032.0, "quote_volume": 17327.1279, "trades": 128, "taker_buy_quote": 11749.60791}, {"ts": 1775887620000, "open": 0.00431, "high": 0.00431, "low": 0.00429, "close": 0.0043, "volume": 860854.0, "quote_volume": 3701.35929, "trades": 38, "taker_buy_quote": 830.92453}, {"ts": 1775887680000, "open": 0.0043, "high": 0.00431, "low": 0.0043, "close": 0.0043, "volume": 2068064.0, "quote_volume": 8895.41853, "trades": 95, "taker_buy_quote": 2925.19533}, {"ts": 1775887740000, "open": 0.0043, "high": 0.00431, "low": 0.0043, "close": 0.0043, "volume": 1473860.0, "quote_volume": 6340.78419, "trades": 68, "taker_buy_quote": 3021.60013}, {"ts": 1775887800000, "open": 0.00431, "high": 0.00432, "low": 0.00429, "close": 0.00431, "volume": 3314416.0, "quote_volume": 14269.87126, "trades": 95, "taker_buy_quote": 5663.74385}, {"ts": 1775887860000, "open": 0.00431, "high": 0.00435, "low": 0.0043, "close": 0.00435, "volume": 8738646.0, "quote_volume": 37745.75057, "trades": 349, "taker_buy_quote": 16677.02647}, {"ts": 1775887920000, "open": 0.00435, "high": 0.00438, "low": 0.00433, "close": 0.00436, "volume": 10040904.0, "quote_volume": 43780.76225, "trades": 499, "taker_buy_quote": 21413.54993}, {"ts": 1775887980000, "open": 0.00436, "high": 0.00439, "low": 0.00433, "close": 0.00439, "volume": 6628951.0, "quote_volume": 28926.3713, "trades": 372, "taker_buy_quote": 14016.71104}, {"ts": 1775888040000, "open": 0.00439, "high": 0.00439, "low": 0.00437, "close": 0.00438, "volume": 7954728.0, "quote_volume": 34874.68439, "trades": 287, "taker_buy_quote": 14489.08393}, {"ts": 1775888100000, "open": 0.00438, "high": 0.00445, "low": 0.00436, "close": 0.00445, "volume": 8017593.0, "quote_volume": 35319.3496, "trades": 254, "taker_buy_quote": 24599.47696}, {"ts": 1775888160000, "open": 0.00444, "high": 0.00446, "low": 0.00441, "close": 0.00444, "volume": 8617378.0, "quote_volume": 38191.61803, "trades": 213, "taker_buy_quote": 19247.0908}, {"ts": 1775888220000, "open": 0.00443, "high": 0.00445, "low": 0.0044, "close": 0.00441, "volume": 8681506.0, "quote_volume": 38372.36406, "trades": 265, "taker_buy_quote": 11938.28111}, {"ts": 1775888280000, "open": 0.00442, "high": 0.00443, "low": 0.00439, "close": 0.00439, "volume": 7965777.0, "quote_volume": 35125.32691, "trades": 306, "taker_buy_quote": 14634.68766}, {"ts": 1775888340000, "open": 0.00439, "high": 0.0044, "low": 0.00438, "close": 0.00439, "volume": 2440291.0, "quote_volume": 10712.74773, "trades": 98, "taker_buy_quote": 4789.29498}, {"ts": 1775888400000, "open": 0.00439, "high": 0.00439, "low": 0.00435, "close": 0.00438, "volume": 1140349.0, "quote_volume": 4981.15267, "trades": 57, "taker_buy_quote": 2417.55902}, {"ts": 1775888460000, "open": 0.00438, "high": 0.00438, "low": 0.00436, "close": 0.00436, "volume": 1184764.0, "quote_volume": 5178.66106, "trades": 52, "taker_buy_quote": 1420.21891}, {"ts": 1775888520000, "open": 0.00436, "high": 0.00437, "low": 0.00435, "close": 0.00437, "volume": 1526727.0, "quote_volume": 6658.76657, "trades": 72, "taker_buy_quote": 2707.08874}, {"ts": 1775888580000, "open": 0.00436, "high": 0.00439, "low": 0.00434, "close": 0.00438, "volume": 1878211.0, "quote_volume": 8217.03992, "trades": 89, "taker_buy_quote": 4981.6518}, {"ts": 1775888640000, "open": 0.00438, "high": 0.00438, "low": 0.00434, "close": 0.00435, "volume": 1523009.0, "quote_volume": 6634.78067, "trades": 93, "taker_buy_quote": 838.04764}, {"ts": 1775888700000, "open": 0.00434, "high": 0.00437, "low": 0.00434, "close": 0.00436, "volume": 1358010.0, "quote_volume": 5910.28885, "trades": 98, "taker_buy_quote": 2304.22027}, {"ts": 1775888760000, "open": 0.00436, "high": 0.00438, "low": 0.00435, "close": 0.00437, "volume": 1205745.0, "quote_volume": 5257.82333, "trades": 90, "taker_buy_quote": 2599.51458}, {"ts": 1775888820000, "open": 0.00436, "high": 0.00439, "low": 0.00435, "close": 0.00438, "volume": 2003120.0, "quote_volume": 8735.47408, "trades": 80, "taker_buy_quote": 1958.55278}, {"ts": 1775888880000, "open": 0.00437, "high": 0.00439, "low": 0.00437, "close": 0.00438, "volume": 829193.0, "quote_volume": 3635.14556, "trades": 35, "taker_buy_quote": 3052.24368}, {"ts": 1775888940000, "open": 0.00438, "high": 0.00439, "low": 0.00436, "close": 0.00438, "volume": 1869132.0, "quote_volume": 8170.26401, "trades": 85, "taker_buy_quote": 3450.2881}, {"ts": 1775889000000, "open": 0.00438, "high": 0.0044, "low": 0.00437, "close": 0.00439, "volume": 3152546.0, "quote_volume": 13827.5655, "trades": 175, "taker_buy_quote": 5293.51855}, {"ts": 1775889060000, "open": 0.0044, "high": 0.00442, "low": 0.00439, "close": 0.00441, "volume": 3444992.0, "quote_volume": 15172.47248, "trades": 131, "taker_buy_quote": 6080.5347}, {"ts": 1775889120000, "open": 0.00441, "high": 0.00444, "low": 0.0044, "close": 0.00443, "volume": 3034324.0, "quote_volume": 13385.68945, "trades": 153, "taker_buy_quote": 5725.79356}, {"ts": 1775889180000, "open": 0.00442, "high": 0.00444, "low": 0.00441, "close": 0.00443, "volume": 2934649.0, "quote_volume": 12988.17888, "trades": 149, "taker_buy_quote": 7324.79781}, {"ts": 1775889240000, "open": 0.00444, "high": 0.00446, "low": 0.00443, "close": 0.00445, "volume": 3178214.0, "quote_volume": 14124.64116, "trades": 115, "taker_buy_quote": 10822.87262}, {"ts": 1775889300000, "open": 0.00445, "high": 0.00447, "low": 0.00444, "close": 0.00447, "volume": 3202836.0, "quote_volume": 14271.07167, "trades": 193, "taker_buy_quote": 7719.16236}, {"ts": 1775889360000, "open": 0.00447, "high": 0.0045, "low": 0.00446, "close": 0.00448, "volume": 16616572.0, "quote_volume": 74493.86875, "trades": 720, "taker_buy_quote": 53793.37688}, {"ts": 1775889420000, "open": 0.00448, "high": 0.00449, "low": 0.00447, "close": 0.00448, "volume": 8232656.0, "quote_volume": 36868.66292, "trades": 547, "taker_buy_quote": 10932.3291}, {"ts": 1775889480000, "open": 0.00448, "high": 0.0045, "low": 0.00445, "close": 0.00446, "volume": 12697148.0, "quote_volume": 56835.76905, "trades": 415, "taker_buy_quote": 21613.35942}, {"ts": 1775889540000, "open": 0.00447, "high": 0.0045, "low": 0.00445, "close": 0.00448, "volume": 20567517.0, "quote_volume": 92265.05698, "trades": 481, "taker_buy_quote": 68849.7754}, {"ts": 1775889600000, "open": 0.00446, "high": 0.0045, "low": 0.00446, "close": 0.00448, "volume": 33000834.0, "quote_volume": 148363.10064, "trades": 354, "taker_buy_quote": 130638.11881}, {"ts": 1775889660000, "open": 0.00449, "high": 0.0045, "low": 0.00443, "close": 0.00445, "volume": 17849932.0, "quote_volume": 79892.13471, "trades": 360, "taker_buy_quote": 53780.75803}, {"ts": 1775889720000, "open": 0.00445, "high": 0.00459, "low": 0.00444, "close": 0.00459, "volume": 17080678.0, "quote_volume": 77072.06924, "trades": 431, "taker_buy_quote": 51722.79396}, {"ts": 1775889780000, "open": 0.00459, "high": 0.0046, "low": 0.00455, "close": 0.00457, "volume": 11992289.0, "quote_volume": 54808.14143, "trades": 568, "taker_buy_quote": 31024.90473}, {"ts": 1775889840000, "open": 0.00457, "high": 0.00462, "low": 0.00456, "close": 0.00459, "volume": 6315239.0, "quote_volume": 28986.79494, "trades": 360, "taker_buy_quote": 16371.52946}, {"ts": 1775889900000, "open": 0.0046, "high": 0.0046, "low": 0.00448, "close": 0.00449, "volume": 9145065.0, "quote_volume": 41439.87559, "trades": 499, "taker_buy_quote": 17935.59776}, {"ts": 1775889960000, "open": 0.0045, "high": 0.0045, "low": 0.00443, "close": 0.00443, "volume": 4017074.0, "quote_volume": 17944.72145, "trades": 157, "taker_buy_quote": 6869.92969}, {"ts": 1775890020000, "open": 0.00444, "high": 0.00448, "low": 0.00441, "close": 0.00446, "volume": 9774936.0, "quote_volume": 43543.19021, "trades": 290, "taker_buy_quote": 26702.88717}, {"ts": 1775890080000, "open": 0.00446, "high": 0.00446, "low": 0.00442, "close": 0.00446, "volume": 4020016.0, "quote_volume": 17821.52135, "trades": 113, "taker_buy_quote": 4982.0266}, {"ts": 1775890140000, "open": 0.00446, "high": 0.00447, "low": 0.00445, "close": 0.00446, "volume": 4697902.0, "quote_volume": 20950.70452, "trades": 174, "taker_buy_quote": 8780.14391}, {"ts": 1775890200000, "open": 0.00447, "high": 0.00447, "low": 0.00442, "close": 0.00446, "volume": 3330803.0, "quote_volume": 14822.19254, "trades": 113, "taker_buy_quote": 6172.28174}, {"ts": 1775890260000, "open": 0.00446, "high": 0.00447, "low": 0.00445, "close": 0.00446, "volume": 957566.0, "quote_volume": 4269.27437, "trades": 107, "taker_buy_quote": 630.82186}, {"ts": 1775890320000, "open": 0.00446, "high": 0.00446, "low": 0.00444, "close": 0.00444, "volume": 661149.0, "quote_volume": 2941.29105, "trades": 76, "taker_buy_quote": 288.99018}, {"ts": 1775890380000, "open": 0.00444, "high": 0.00448, "low": 0.00443, "close": 0.00447, "volume": 12323307.0, "quote_volume": 54741.8961, "trades": 201, "taker_buy_quote": 10588.14581}, {"ts": 1775890440000, "open": 0.00447, "high": 0.00447, "low": 0.00446, "close": 0.00446, "volume": 2406351.0, "quote_volume": 10743.16305, "trades": 85, "taker_buy_quote": 4004.62728}, {"ts": 1775890500000, "open": 0.00446, "high": 0.00448, "low": 0.00446, "close": 0.00448, "volume": 789077.0, "quote_volume": 3526.59398, "trades": 39, "taker_buy_quote": 3373.05653}, {"ts": 1775890560000, "open": 0.00448, "high": 0.00451, "low": 0.00448, "close": 0.00451, "volume": 1566578.0, "quote_volume": 7039.70227, "trades": 60, "taker_buy_quote": 4614.15298}, {"ts": 1775890620000, "open": 0.0045, "high": 0.00453, "low": 0.00449, "close": 0.00451, "volume": 6377777.0, "quote_volume": 28757.41796, "trades": 115, "taker_buy_quote": 7967.89558}, {"ts": 1775890680000, "open": 0.00452, "high": 0.00453, "low": 0.00448, "close": 0.00449, "volume": 5164958.0, "quote_volume": 23248.30091, "trades": 109, "taker_buy_quote": 1960.67478}, {"ts": 1775890740000, "open": 0.0045, "high": 0.00451, "low": 0.0045, "close": 0.0045, "volume": 869170.0, "quote_volume": 3911.66487, "trades": 57, "taker_buy_quote": 1510.49637}, {"ts": 1775890800000, "open": 0.00449, "high": 0.00449, "low": 0.00447, "close": 0.00448, "volume": 2101392.0, "quote_volume": 9407.25023, "trades": 94, "taker_buy_quote": 2817.97997}, {"ts": 1775890860000, "open": 0.00448, "high": 0.00448, "low": 0.00447, "close": 0.00448, "volume": 460020.0, "quote_volume": 2059.04442, "trades": 20, "taker_buy_quote": 863.07041}, {"ts": 1775890920000, "open": 0.00449, "high": 0.0045, "low": 0.00446, "close": 0.00446, "volume": 1330099.0, "quote_volume": 5962.12544, "trades": 55, "taker_buy_quote": 1755.63693}, {"ts": 1775890980000, "open": 0.00446, "high": 0.00447, "low": 0.00446, "close": 0.00447, "volume": 838267.0, "quote_volume": 3744.74585, "trades": 30, "taker_buy_quote": 679.08033}, {"ts": 1775891040000, "open": 0.00447, "high": 0.00448, "low": 0.00442, "close": 0.00445, "volume": 6038498.0, "quote_volume": 26852.48137, "trades": 210, "taker_buy_quote": 8872.95303}, {"ts": 1775891100000, "open": 0.00445, "high": 0.00445, "low": 0.00443, "close": 0.00443, "volume": 1321577.0, "quote_volume": 5868.88947, "trades": 40, "taker_buy_quote": 2312.48932}, {"ts": 1775891160000, "open": 0.00443, "high": 0.00443, "low": 0.0044, "close": 0.0044, "volume": 1637926.0, "quote_volume": 7240.33988, "trades": 78, "taker_buy_quote": 2104.49215}, {"ts": 1775891220000, "open": 0.00441, "high": 0.00442, "low": 0.00441, "close": 0.00441, "volume": 608905.0, "quote_volume": 2686.272, "trades": 29, "taker_buy_quote": 918.15747}, {"ts": 1775891280000, "open": 0.00441, "high": 0.00442, "low": 0.0044, "close": 0.00441, "volume": 1791141.0, "quote_volume": 7899.67012, "trades": 63, "taker_buy_quote": 4787.53886}, {"ts": 1775891340000, "open": 0.00441, "high": 0.00442, "low": 0.0044, "close": 0.0044, "volume": 1451274.0, "quote_volume": 6403.87515, "trades": 59, "taker_buy_quote": 2776.47956}, {"ts": 1775891400000, "open": 0.0044, "high": 0.00442, "low": 0.0044, "close": 0.00441, "volume": 1419105.0, "quote_volume": 6263.64777, "trades": 45, "taker_buy_quote": 4620.40063}, {"ts": 1775891460000, "open": 0.0044, "high": 0.00442, "low": 0.0044, "close": 0.0044, "volume": 1421477.0, "quote_volume": 6274.61685, "trades": 34, "taker_buy_quote": 4686.78299}, {"ts": 1775891520000, "open": 0.00439, "high": 0.0044, "low": 0.00433, "close": 0.00434, "volume": 3601991.0, "quote_volume": 15728.86649, "trades": 175, "taker_buy_quote": 5946.70027}, {"ts": 1775891580000, "open": 0.00434, "high": 0.00435, "low": 0.00433, "close": 0.00434, "volume": 1567087.0, "quote_volume": 6796.48471, "trades": 163, "taker_buy_quote": 2112.35711}, {"ts": 1775891640000, "open": 0.00434, "high": 0.00436, "low": 0.00434, "close": 0.00435, "volume": 1453345.0, "quote_volume": 6314.92734, "trades": 55, "taker_buy_quote": 4339.48268}, {"ts": 1775891700000, "open": 0.00435, "high": 0.00435, "low": 0.0043, "close": 0.00433, "volume": 6632923.0, "quote_volume": 28638.64011, "trades": 208, "taker_buy_quote": 10276.679}, {"ts": 1775891760000, "open": 0.00432, "high": 0.00436, "low": 0.00432, "close": 0.00436, "volume": 1742835.0, "quote_volume": 7551.95524, "trades": 67, "taker_buy_quote": 5491.96682}, {"ts": 1775891820000, "open": 0.00437, "high": 0.00439, "low": 0.00436, "close": 0.00437, "volume": 1373274.0, "quote_volume": 6008.01895, "trades": 151, "taker_buy_quote": 3238.25907}, {"ts": 1775891880000, "open": 0.00438, "high": 0.00441, "low": 0.00438, "close": 0.00441, "volume": 801035.0, "quote_volume": 3511.45425, "trades": 29, "taker_buy_quote": 3117.46315}, {"ts": 1775891940000, "open": 0.00441, "high": 0.00443, "low": 0.00441, "close": 0.00441, "volume": 3785916.0, "quote_volume": 16717.21413, "trades": 104, "taker_buy_quote": 9173.08329}, {"ts": 1775892000000, "open": 0.00442, "high": 0.00443, "low": 0.0044, "close": 0.00441, "volume": 957480.0, "quote_volume": 4224.03013, "trades": 38, "taker_buy_quote": 3433.29718}, {"ts": 1775892060000, "open": 0.00441, "high": 0.00441, "low": 0.00439, "close": 0.00439, "volume": 259075.0, "quote_volume": 1138.98736, "trades": 19, "taker_buy_quote": 272.49513}, {"ts": 1775892120000, "open": 0.00439, "high": 0.0044, "low": 0.00439, "close": 0.00439, "volume": 308427.0, "quote_volume": 1355.7942, "trades": 10, "taker_buy_quote": 536.9628}, {"ts": 1775892180000, "open": 0.0044, "high": 0.0044, "low": 0.00439, "close": 0.0044, "volume": 94095.0, "quote_volume": 413.93024, "trades": 6, "taker_buy_quote": 167.8248}, {"ts": 1775892240000, "open": 0.00441, "high": 0.00445, "low": 0.0044, "close": 0.00443, "volume": 2176132.0, "quote_volume": 9616.26257, "trades": 72, "taker_buy_quote": 5577.61882}, {"ts": 1775892300000, "open": 0.00443, "high": 0.00445, "low": 0.00443, "close": 0.00444, "volume": 923307.0, "quote_volume": 4102.39303, "trades": 35, "taker_buy_quote": 1335.885}, {"ts": 1775892360000, "open": 0.00444, "high": 0.00445, "low": 0.00444, "close": 0.00444, "volume": 617814.0, "quote_volume": 2749.1707, "trades": 22, "taker_buy_quote": 327.72025}, {"ts": 1775892420000, "open": 0.00444, "high": 0.00446, "low": 0.00444, "close": 0.00446, "volume": 917175.0, "quote_volume": 4075.10906, "trades": 32, "taker_buy_quote": 2181.96644}, {"ts": 1775892480000, "open": 0.00445, "high": 0.00445, "low": 0.00443, "close": 0.00445, "volume": 659361.0, "quote_volume": 2931.54064, "trades": 22, "taker_buy_quote": 1715.5125}, {"ts": 1775892540000, "open": 0.00443, "high": 0.00444, "low": 0.00443, "close": 0.00444, "volume": 241581.0, "quote_volume": 1070.75284, "trades": 13, "taker_buy_quote": 243.76044}, {"ts": 1775892600000, "open": 0.00443, "high": 0.00447, "low": 0.00443, "close": 0.00447, "volume": 3800368.0, "quote_volume": 16913.75905, "trades": 79, "taker_buy_quote": 12410.77464}, {"ts": 1775892660000, "open": 0.00447, "high": 0.00451, "low": 0.00446, "close": 0.00449, "volume": 11648699.0, "quote_volume": 52431.59322, "trades": 169, "taker_buy_quote": 16698.91029}, {"ts": 1775892720000, "open": 0.00448, "high": 0.00452, "low": 0.00448, "close": 0.00451, "volume": 1928664.0, "quote_volume": 8684.10703, "trades": 101, "taker_buy_quote": 3740.68311}, {"ts": 1775892780000, "open": 0.00451, "high": 0.00457, "low": 0.00451, "close": 0.00456, "volume": 2595395.0, "quote_volume": 11782.62671, "trades": 117, "taker_buy_quote": 8991.70484}, {"ts": 1775892840000, "open": 0.00456, "high": 0.00457, "low": 0.00452, "close": 0.00452, "volume": 5357300.0, "quote_volume": 24389.41966, "trades": 139, "taker_buy_quote": 9486.31169}, {"ts": 1775892900000, "open": 0.00452, "high": 0.00452, "low": 0.0045, "close": 0.0045, "volume": 2614164.0, "quote_volume": 11790.97512, "trades": 63, "taker_buy_quote": 7603.10804}, {"ts": 1775892960000, "open": 0.0045, "high": 0.00451, "low": 0.00449, "close": 0.00449, "volume": 1591902.0, "quote_volume": 7164.67785, "trades": 57, "taker_buy_quote": 945.61419}, {"ts": 1775893020000, "open": 0.00449, "high": 0.0045, "low": 0.00448, "close": 0.0045, "volume": 998761.0, "quote_volume": 4485.29474, "trades": 75, "taker_buy_quote": 2382.80482}, {"ts": 1775893080000, "open": 0.00451, "high": 0.00452, "low": 0.0045, "close": 0.00451, "volume": 2604904.0, "quote_volume": 11749.72139, "trades": 84, "taker_buy_quote": 7444.88964}, {"ts": 1775893140000, "open": 0.00451, "high": 0.00451, "low": 0.00448, "close": 0.00449, "volume": 2935807.0, "quote_volume": 13196.41962, "trades": 60, "taker_buy_quote": 5822.2339}, {"ts": 1775893200000, "open": 0.0045, "high": 0.0045, "low": 0.00449, "close": 0.0045, "volume": 791406.0, "quote_volume": 3558.62237, "trades": 42, "taker_buy_quote": 2205.0972}, {"ts": 1775893260000, "open": 0.0045, "high": 0.0045, "low": 0.00449, "close": 0.00449, "volume": 422414.0, "quote_volume": 1900.11702, "trades": 18, "taker_buy_quote": 835.173}, {"ts": 1775893320000, "open": 0.0045, "high": 0.0045, "low": 0.00445, "close": 0.00446, "volume": 3085294.0, "quote_volume": 13782.53624, "trades": 96, "taker_buy_quote": 4292.12704}, {"ts": 1775893380000, "open": 0.00447, "high": 0.00448, "low": 0.00446, "close": 0.00448, "volume": 980834.0, "quote_volume": 4381.28199, "trades": 36, "taker_buy_quote": 1692.35441}, {"ts": 1775893440000, "open": 0.00448, "high": 0.00449, "low": 0.00448, "close": 0.00449, "volume": 748767.0, "quote_volume": 3354.96031, "trades": 20, "taker_buy_quote": 3213.32511}, {"ts": 1775893500000, "open": 0.00448, "high": 0.0045, "low": 0.00448, "close": 0.0045, "volume": 494357.0, "quote_volume": 2218.52004, "trades": 18, "taker_buy_quote": 1294.15578}, {"ts": 1775893560000, "open": 0.00449, "high": 0.0045, "low": 0.00448, "close": 0.0045, "volume": 214254.0, "quote_volume": 963.5052, "trades": 11, "taker_buy_quote": 683.1135}, {"ts": 1775893620000, "open": 0.00449, "high": 0.00449, "low": 0.00446, "close": 0.00446, "volume": 1729591.0, "quote_volume": 7735.82029, "trades": 70, "taker_buy_quote": 2096.45867}, {"ts": 1775893680000, "open": 0.00446, "high": 0.0045, "low": 0.00446, "close": 0.0045, "volume": 776157.0, "quote_volume": 3478.46168, "trades": 48, "taker_buy_quote": 1988.27705}, {"ts": 1775893740000, "open": 0.00449, "high": 0.00449, "low": 0.00448, "close": 0.00448, "volume": 276260.0, "quote_volume": 1237.95777, "trades": 19, "taker_buy_quote": 104.80558}, {"ts": 1775893800000, "open": 0.00448, "high": 0.0045, "low": 0.00448, "close": 0.0045, "volume": 101309.0, "quote_volume": 454.87176, "trades": 12, "taker_buy_quote": 305.91152}, {"ts": 1775893860000, "open": 0.0045, "high": 0.00452, "low": 0.00449, "close": 0.0045, "volume": 2189179.0, "quote_volume": 9865.18873, "trades": 64, "taker_buy_quote": 7540.70042}, {"ts": 1775893920000, "open": 0.0045, "high": 0.0045, "low": 0.00448, "close": 0.00449, "volume": 1375111.0, "quote_volume": 6169.92339, "trades": 65, "taker_buy_quote": 1531.95852}, {"ts": 1775893980000, "open": 0.00448, "high": 0.00449, "low": 0.00447, "close": 0.00449, "volume": 440628.0, "quote_volume": 1973.90332, "trades": 15, "taker_buy_quote": 524.90111}]